ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005670/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184600,950124830,5070,5070,5070,5070,1724
20250227,184500,950124830,5070,5070,5070,5070,0
20250227,184400,950124830,5070,5070,5070,5070,0
20250227,184300,950124830,5070,5070,5070,5070,0
20250227,184200,950124830,5070,5070,5070,5070,0
20250227,184100,950124830,5070,5070,5070,5070,0
20250227,184000,950124830,5070,5070,5070,5070,0
20250227,183900,950124830,5070,5070,5070,5070,0
20250227,183800,950124830,5070,5070,5070,5070,0
20250227,183700,950124830,5070,5070,5070,5070,0
20250227,183600,950124830,5070,5070,5070,5070,0
20250227,183500,950124830,5070,5070,5070,5070,0
20250227,183400,950124830,5070,5070,5070,5070,0
20250227,183300,950124830,5070,5070,5070,5070,0
20250227,183200,950124830,5070,5070,5070,5070,0
20250227,183100,950124830,5070,5070,5070,5070,0
20250227,183000,950124830,5070,5070,5070,5070,0
20250227,182900,950124830,5070,5070,5070,5070,0
20250227,182800,950124830,5070,5070,5070,5070,0
20250227,182700,950124830,5070,5070,5070,5070,0
20250227,182600,950124830,5070,5070,5070,5070,0
20250227,182500,950124830,5070,5070,5070,5070,0
20250227,182400,950124830,5070,5070,5070,5070,0
20250227,182300,950124830,5070,5070,5070,5070,0
20250227,182200,950124830,5070,5070,5070,5070,0
20250227,182100,950124830,5070,5070,5070,5070,0
20250227,182000,950124830,5070,5070,5070,5070,0
20250227,181900,950124830,5070,5070,5070,5070,0
20250227,181800,950124830,5070,5070,5070,5070,0
20250227,181700,950124830,5070,5070,5070,5070,0
20250227,181600,950124830,5070,5070,5070,5070,1724
20250227,181500,950124830,5070,5070,5070,5070,0
20250227,181400,950124830,5070,5070,5070,5070,0
20250227,181300,950124830,5070,5070,5070,5070,0
20250227,181200,950124830,5070,5070,5070,5070,0
20250227,181100,950124830,5070,5070,5070,5070,0
20250227,181000,950124830,5070,5070,5070,5070,0
20250227,180900,950124830,5070,5070,5070,5070,0
20250227,180800,950124830,5070,5070,5070,5070,0
20250227,180700,950124830,5070,5070,5070,5070,0
20250227,180600,950124830,5070,5070,5070,5070,0
20250227,180500,950124830,5070,5070,5070,5070,0
20250227,180400,950124830,5070,5070,5070,5070,0
20250227,180300,950124830,5070,5070,5070,5070,0
20250227,180200,950124830,5070,5070,5070,5070,0
20250227,180100,950124830,5070,5070,5070,5070,0
20250227,180000,950124830,5070,5070,5070,5070,0
20250227,175900,950124830,5070,5070,5070,5070,0
20250227,175800,950124830,5070,5070,5070,5070,0
20250227,175700,950124830,5070,5070,5070,5070,0
20250227,175600,950124830,5070,5070,5070,5070,0
20250227,175500,950124830,5070,5070,5070,5070,0
20250227,175400,950124830,5070,5070,5070,5070,0
20250227,175300,950124830,5070,5070,5070,5070,0
20250227,175200,950124830,5070,5070,5070,5070,0
20250227,175100,950124830,5070,5070,5070,5070,0
20250227,175000,950124830,5070,5070,5070,5070,0
20250227,174900,950124830,5070,5070,5070,5070,0
20250227,174800,950124830,5070,5070,5070,5070,0
20250227,174700,950124830,5070,5070,5070,5070,0
20250227,174600,950124830,5070,5070,5070,5070,1724
20250227,174500,950124830,5070,5070,5070,5070,0
20250227,174400,950124830,5070,5070,5070,5070,0
20250227,174300,950124830,5070,5070,5070,5070,0
20250227,174200,950124830,5070,5070,5070,5070,0
20250227,174100,950124830,5070,5070,5070,5070,0
20250227,174000,950124830,5070,5070,5070,5070,0
20250227,173900,950124830,5070,5070,5070,5070,0
20250227,173800,950124830,5070,5070,5070,5070,0
20250227,173700,950124830,5070,5070,5070,5070,0
20250227,173600,950124830,5070,5070,5070,5070,0
20250227,173500,950124830,5070,5070,5070,5070,0
20250227,173400,950124830,5070,5070,5070,5070,0
20250227,173300,950124830,5070,5070,5070,5070,0
20250227,173200,950124830,5070,5070,5070,5070,0
20250227,173100,950124830,5070,5070,5070,5070,0
20250227,173000,950124830,5070,5070,5070,5070,0
20250227,172900,950124830,5070,5070,5070,5070,0
20250227,172800,950124830,5070,5070,5070,5070,0
20250227,172700,950124830,5070,5070,5070,5070,0
20250227,172600,950124830,5070,5070,5070,5070,0
20250227,172500,950124830,5070,5070,5070,5070,0
20250227,172400,950124830,5070,5070,5070,5070,0
20250227,172300,950124830,5070,5070,5070,5070,0
20250227,172200,950124830,5070,5070,5070,5070,0
20250227,172100,950124830,5070,5070,5070,5070,0
20250227,172000,950124830,5070,5070,5070,5070,0
20250227,171900,950124830,5070,5070,5070,5070,0
20250227,171800,950124830,5070,5070,5070,5070,0
20250227,171700,950124830,5070,5070,5070,5070,0
20250227,171600,950124830,5070,5070,5070,5070,1724
20250227,171500,950124830,5070,5070,5070,5070,0
20250227,171400,950124830,5070,5070,5070,5070,0
20250227,171300,950124830,5070,5070,5070,5070,0
20250227,171200,950124830,5070,5070,5070,5070,0
20250227,171100,950124830,5070,5070,5070,5070,0
20250227,171000,950124830,5070,5070,5070,5070,0
20250227,170900,950124830,5070,5070,5070,5070,0
20250227,170800,950124830,5070,5070,5070,5070,0
20250227,170700,950124830,5070,5070,5070,5070,0
20250227,170600,950124830,5070,5070,5070,5070,0
20250227,170500,950124830,5070,5070,5070,5070,0
20250227,170400,950124830,5070,5070,5070,5070,0
20250227,170300,950124830,5070,5070,5070,5070,0
20250227,170200,950124830,5070,5070,5070,5070,0
20250227,170100,950124830,5070,5070,5070,5070,0
20250227,170000,950124830,5070,5070,5070,5070,0
20250227,165900,950124830,5070,5070,5070,5070,0
20250227,165800,950124830,5070,5070,5070,5070,0
20250227,165700,950124830,5070,5070,5070,5070,0
20250227,165600,950124830,5070,5070,5070,5070,0
20250227,165500,950124830,5070,5070,5070,5070,0
20250227,165400,950124830,5070,5070,5070,5070,0
20250227,165300,950124830,5070,5070,5070,5070,0
20250227,165200,950124830,5070,5070,5070,5070,0
20250227,165100,950124830,5070,5070,5070,5070,0
20250227,165000,950124830,5070,5070,5070,5070,0
20250227,164900,950124830,5070,5070,5070,5070,0
20250227,164800,950124830,5070,5070,5070,5070,0
20250227,164700,950124830,5070,5070,5070,5070,0
20250227,164600,950124830,5070,5070,5070,5070,1724
20250227,164500,950124830,5070,5070,5070,5070,0
20250227,164400,950124830,5070,5070,5070,5070,0
20250227,164300,950124830,5070,5070,5070,5070,0
20250227,164200,950124830,5070,5070,5070,5070,0
20250227,164100,950124830,5070,5070,5070,5070,0
20250227,164000,950124830,5070,5070,5070,5070,0
20250227,163900,950124830,5070,5070,5070,5070,0
20250227,163800,950124830,5070,5070,5070,5070,0
20250227,163700,950124830,5070,5070,5070,5070,0
20250227,163600,950124830,5070,5070,5070,5070,0
20250227,163500,950124830,5070,5070,5070,5070,0
20250227,163400,950124830,5070,5070,5070,5070,0
20250227,163300,950124830,5070,5070,5070,5070,0
20250227,163200,950124830,5070,5070,5070,5070,0
20250227,163100,950124830,5070,5070,5070,5070,0
20250227,163000,950124830,5070,5070,5070,5070,0
20250227,162900,950124830,5070,5070,5070,5070,0
20250227,162800,950124830,5070,5070,5070,5070,0
20250227,162700,950124830,5070,5070,5070,5070,0
20250227,162600,950124830,5070,5070,5070,5070,0
20250227,162500,950124830,5070,5070,5070,5070,0
20250227,162400,950124830,5070,5070,5070,5070,0
20250227,162300,950124830,5070,5070,5070,5070,0
20250227,162200,950124830,5070,5070,5070,5070,0
20250227,162100,950124830,5070,5070,5070,5070,0
20250227,162000,950124830,5070,5070,5070,5070,0
20250227,161900,950124830,5070,5070,5070,5070,0
20250227,161800,950124830,5070,5070,5070,5070,0
20250227,161700,950124830,5070,5070,5070,5070,0
20250227,161600,950124830,5070,5070,5070,5070,1724
20250227,161500,950124830,5070,5070,5070,5070,0
20250227,161400,950124830,5070,5070,5070,5070,0
20250227,161300,950124830,5070,5070,5070,5070,0
20250227,161200,950124830,5070,5070,5070,5070,0
20250227,161100,950124830,5070,5070,5070,5070,0
20250227,161000,950124830,5070,5070,5070,5070,0
20250227,160900,950124830,5070,5070,5070,5070,0
20250227,160800,950124830,5070,5070,5070,5070,0
20250227,160700,950124830,5070,5070,5070,5070,0
20250227,160600,950124830,5070,5070,5070,5070,0
20250227,160500,950124830,5070,5070,5070,5070,0
20250227,160400,950124830,5070,5070,5070,5070,0
20250227,160300,950124830,5070,5070,5070,5070,0
20250227,160200,950124830,5070,5070,5070,5070,0
20250227,160100,950124830,5070,5070,5070,5070,0
20250227,160000,950124830,5070,5070,5070,5070,0
20250227,155900,950124830,5070,5070,5070,5070,0
20250227,155800,950124830,5070,5070,5070,5070,0
20250227,155700,950124830,5070,5070,5070,5070,0
20250227,155600,950124830,5070,5070,5070,5070,0
20250227,155500,950124830,5070,5070,5070,5070,0
20250227,155400,950124830,5070,5070,5070,5070,0
20250227,155300,950124830,5070,5070,5070,5070,0
20250227,155200,950124830,5070,5070,5070,5070,0
20250227,155100,950124830,5070,5070,5070,5070,0
20250227,155000,950124830,5070,5070,5070,5070,0
20250227,154900,950124830,5070,5070,5070,5070,0
20250227,154800,950124830,5070,5070,5070,5070,0
20250227,154700,950124830,5070,5070,5070,5070,0
20250227,154600,950124830,5070,5070,5070,5070,1724
20250227,154500,950124830,5070,5070,5070,5070,0
20250227,154400,950124830,5070,5070,5070,5070,0
20250227,154300,950124830,5070,5070,5070,5070,0
20250227,154200,950124830,5070,5070,5070,5070,0
20250227,154100,950124830,5070,5070,5070,5070,0
20250227,154000,950124830,5070,5070,5070,5070,0
20250227,153900,950124830,5070,5070,5070,5070,0
20250227,153800,950124830,5070,5070,5070,5070,0
20250227,153700,950124830,5070,5070,5070,5070,0
20250227,153600,950124830,5070,5070,5070,5070,0
20250227,153500,950124830,5070,5070,5070,5070,0
20250227,153400,950124830,5070,5070,5070,5070,0
20250227,153300,950124830,5070,5070,5070,5070,0
20250227,153200,950124830,5070,5070,5070,5070,0
20250227,153100,950124830,5070,5070,5070,5070,0
20250227,153000,950124830,5070,5070,5070,5070,1724
20250227,152900,941384150,5070,5070,5070,5070,0
20250227,152800,941384150,5070,5070,5070,5070,0
20250227,152700,941384150,5070,5070,5070,5070,0
20250227,152600,941384150,5070,5070,5070,5070,0
20250227,152500,941384150,5070,5070,5070,5070,0
20250227,152400,941384150,5070,5070,5070,5070,0
20250227,152300,941384150,5070,5070,5070,5070,0
20250227,152200,941384150,5070,5070,5070,5070,0
20250227,152100,941384150,5070,5070,5070,5070,0
20250227,152000,941384150,5070,5070,5070,5070,0
20250227,151900,941384150,5070,5070,5080,5070,505
20250227,151800,938821810,5070,5070,5070,5070,84
20250227,151700,938395930,5070,5070,5080,5070,647
20250227,151600,935115140,5070,5070,5080,5070,262
20250227,151500,933786700,5070,5080,5080,5070,1196
20250227,151400,927716400,5080,5090,5090,5080,144
20250227,151300,926983730,5100,5100,5100,5100,0
20250227,151200,926983730,5100,5100,5100,5100,1
20250227,151100,926978630,5100,5100,5100,5100,2
20250227,151000,926968430,5100,5100,5100,5100,266
20250227,150900,925611830,5100,5100,5100,5100,105
20250227,150800,925076330,5120,5110,5120,5110,500
20250227,150700,922517860,5110,5110,5110,5110,100
20250227,150600,922006860,5100,5100,5100,5100,104
20250227,150500,921476460,5100,5100,5100,5100,101
20250227,150400,920961360,5100,5100,5100,5100,1
20250227,150300,920956260,5080,5080,5080,5080,0
20250227,150200,920956260,5080,5090,5090,5080,321
20250227,150100,919323920,5090,5090,5090,5090,0
20250227,150000,919323920,5090,5090,5090,5090,601
20250227,145900,916264830,5090,5090,5090,5090,1
20250227,145800,916259740,5080,5080,5080,5080,0
20250227,145700,916259740,5080,5080,5080,5080,650
20250227,145600,912957740,5080,5080,5080,5080,0
20250227,145500,912957740,5080,5080,5080,5080,612
20250227,145400,909848780,5080,5080,5080,5080,1807
20250227,145300,900669220,5090,5090,5090,5090,0
20250227,145200,900669220,5090,5080,5090,5080,219
20250227,145100,899556010,5070,5080,5090,5070,3101
20250227,145000,883815520,5080,5080,5080,5080,1231
20250227,144900,877562040,5090,5080,5090,5080,991
20250227,144800,872526760,5080,5090,5090,5080,306
20250227,144700,870969230,5100,5100,5100,5100,237
20250227,144600,869760530,5100,5100,5100,5100,1
20250227,144500,869755430,5100,5090,5100,5090,11
20250227,144400,869699340,5090,5090,5090,5090,0
20250227,144300,869699340,5090,5090,5090,5090,58
20250227,144200,869404120,5090,5100,5100,5090,649
20250227,144100,866100610,5100,5100,5100,5100,201
20250227,144000,865075510,5090,5090,5090,5090,0
20250227,143900,865075510,5090,5110,5110,5090,3093
20250227,143800,849296410,5110,5110,5110,5110,0
20250227,143700,849296410,5110,5110,5110,5110,1
20250227,143600,849291300,5110,5110,5110,5110,0
20250227,143500,849291300,5110,5110,5110,5110,85
20250227,143400,848856950,5130,5120,5130,5120,100
20250227,143300,848344260,5110,5110,5110,5110,0
20250227,143200,848344260,5110,5110,5110,5110,20
20250227,143100,848242060,5110,5100,5110,5100,1027
20250227,143000,843001880,5100,5100,5100,5100,1094
20250227,142900,837422480,5100,5100,5100,5100,40
20250227,142800,837218480,5090,5090,5090,5090,116
20250227,142700,836628040,5100,5100,5100,5100,2
20250227,142600,836617840,5100,5090,5100,5090,22
20250227,142500,836505850,5090,5090,5090,5090,468
20250227,142400,834123730,5100,5100,5100,5100,177
20250227,142300,833221030,5100,5100,5100,5100,0
20250227,142200,833221030,5100,5100,5100,5100,0
20250227,142100,833221030,5100,5100,5100,5100,1
20250227,142000,833215930,5090,5100,5100,5090,31
20250227,141900,833057840,5100,5100,5100,5100,100
20250227,141800,832547840,5080,5080,5080,5080,0
20250227,141700,832547840,5080,5080,5090,5080,2001
20250227,141600,822382750,5080,5090,5090,5080,307
20250227,141500,820821440,5090,5090,5090,5090,0
20250227,141400,820821440,5090,5090,5090,5090,0
20250227,141300,820821440,5090,5090,5090,5090,0
20250227,141200,820821440,5090,5090,5090,5090,0
20250227,141100,820821440,5090,5090,5090,5090,1
20250227,141000,820816350,5110,5090,5110,5090,384
20250227,140900,818861770,5090,5090,5090,5090,240
20250227,140800,817640170,5090,5100,5100,5090,2206
20250227,140700,806402160,5110,5110,5110,5110,1
20250227,140600,806397050,5100,5100,5100,5100,0
20250227,140500,806397050,5100,5100,5100,5100,0
20250227,140400,806397050,5100,5100,5100,5100,0
20250227,140300,806397050,5100,5100,5100,5100,1
20250227,140200,806391950,5090,5090,5090,5090,197
20250227,140100,805389220,5090,5110,5130,5090,2969
20250227,140000,790276800,5090,5090,5090,5090,1001
20250227,135900,785181710,5090,5110,5110,5090,3767
20250227,135800,765969550,5110,5110,5110,5110,10
20250227,135700,765918450,5100,5100,5100,5100,0
20250227,135600,765918450,5100,5100,5130,5100,23
20250227,135500,765801040,5130,5100,5130,5100,1012
20250227,135400,760612030,5120,5120,5120,5120,0
20250227,135300,760612030,5120,5120,5120,5120,2
20250227,135200,760601790,5120,5120,5120,5120,1
20250227,135100,760596670,5130,5130,5130,5130,0
20250227,135000,760596670,5130,5110,5130,5100,5698
20250227,134900,731458540,5110,5110,5110,5110,180
20250227,134800,730538740,5120,5120,5120,5120,0
20250227,134700,730538740,5120,5110,5120,5110,821
20250227,134600,726343420,5110,5100,5110,5100,6
20250227,134500,726312790,5100,5100,5100,5100,0
20250227,134400,726312790,5100,5110,5110,5100,398
20250227,134300,724281060,5120,5120,5120,5110,670
20250227,134200,720856620,5120,5120,5120,5120,1
20250227,134100,720851500,5130,5130,5130,5130,0
20250227,134000,720851500,5130,5130,5130,5130,0
20250227,133900,720851500,5130,5110,5130,5110,419
20250227,133800,718710390,5100,5100,5100,5100,1
20250227,133700,718705290,5110,5110,5110,5110,0
20250227,133600,718705290,5110,5100,5110,5100,163
20250227,133500,717873980,5110,5110,5110,5110,0
20250227,133400,717873980,5110,5110,5110,5090,7
20250227,133300,717838230,5110,5110,5110,5110,0
20250227,133200,717838230,5110,5110,5130,5090,383
20250227,133100,715888220,5100,5100,5100,5090,751
20250227,133000,712058930,5100,5100,5100,5100,0
20250227,132900,712058930,5100,5120,5120,5100,2
20250227,132800,712048710,5130,5130,5130,5130,0
20250227,132700,712048710,5130,5110,5130,5110,146
20250227,132600,711302620,5120,5120,5120,5120,1
20250227,132500,711297500,5110,5110,5110,5110,0
20250227,132400,711297500,5110,5110,5110,5110,19
20250227,132300,711200410,5110,5110,5110,5110,0
20250227,132200,711200410,5110,5110,5110,5110,0
20250227,132100,711200410,5110,5110,5110,5110,1
20250227,132000,711195300,5130,5130,5130,5130,0
20250227,131900,711195300,5130,5130,5130,5130,1
20250227,131800,711190170,5110,5110,5110,5110,1
20250227,131700,711185060,5130,5130,5130,5130,0
20250227,131600,711185060,5130,5130,5130,5130,0
20250227,131500,711185060,5130,5100,5130,5100,4
20250227,131400,711164590,5130,5130,5130,5080,159
20250227,131300,710355210,5080,5090,5140,5080,3549
20250227,131200,692293700,5100,5110,5140,5100,4537
20250227,131100,669141600,5140,5140,5140,5140,0
20250227,131000,669141600,5140,5120,5140,5120,963
20250227,130900,664211020,5120,5120,5120,5120,17
20250227,130800,664123980,5120,5120,5120,5120,1021
20250227,130700,658896460,5140,5110,5140,5110,1691
20250227,130600,650218240,5110,5110,5110,5110,0
20250227,130500,650218240,5110,5110,5110,5110,32
20250227,130400,650054720,5110,5110,5110,5110,7
20250227,130300,650018950,5120,5120,5120,5120,0
20250227,130200,650018950,5120,5120,5120,5120,0
20250227,130100,650018950,5120,5100,5120,5100,325
20250227,130000,648356290,5090,5130,5130,5090,5001
20250227,125900,622826680,5130,5130,5130,5130,0
20250227,125800,622826680,5130,5130,5130,5130,0
20250227,125700,622826680,5130,5130,5130,5130,0
20250227,125600,622826680,5130,5130,5140,5130,11
20250227,125500,622770210,5140,5140,5140,5140,58
20250227,125400,622472090,5140,5140,5140,5140,0
20250227,125300,622472090,5140,5140,5140,5140,0
20250227,125200,622472090,5140,5140,5140,5140,10
20250227,125100,622420690,5140,5130,5140,5130,2
20250227,125000,622410420,5120,5140,5140,5120,3002
20250227,124900,607037770,5140,5140,5140,5140,40
20250227,124800,606832170,5140,5140,5140,5130,446
20250227,124700,604543370,5140,5140,5140,5130,104
20250227,124600,604008820,5140,5130,5140,5130,2
20250227,124500,603998550,5130,5130,5130,5130,0
20250227,124400,603998550,5130,5130,5130,5130,0
20250227,124300,603998550,5130,5130,5130,5130,80
20250227,124200,603588150,5130,5130,5140,5130,28
20250227,124100,603444500,5140,5140,5140,5140,0
20250227,124000,603444500,5140,5140,5140,5140,7
20250227,123900,603408520,5130,5130,5130,5130,1
20250227,123800,603403390,5140,5150,5150,5130,531
20250227,123700,600676950,5140,5140,5140,5140,80
20250227,123600,600265750,5150,5150,5150,5150,28
20250227,123500,600121550,5150,5140,5150,5140,101
20250227,123400,599601650,5150,5150,5150,5150,0
20250227,123300,599601650,5150,5150,5150,5150,1
20250227,123200,599596500,5150,5150,5150,5150,100
20250227,123100,599081500,5160,5150,5160,5150,201
20250227,123000,598046340,5140,5140,5150,5140,691
20250227,122900,594494590,5150,5150,5150,5150,0
20250227,122800,594494590,5150,5150,5150,5150,1
20250227,122700,594489440,5130,5150,5160,5110,5361
20250227,122600,567088730,5130,5140,5140,5110,8558
20250227,122500,523206590,5140,5140,5140,5140,0
20250227,122400,523206590,5140,5140,5140,5140,0
20250227,122300,523206590,5140,5140,5140,5140,0
20250227,122200,523206590,5140,5140,5140,5140,1
20250227,122100,523201450,5160,5160,5160,5160,0
20250227,122000,523201450,5160,5160,5160,5160,0
20250227,121900,523201450,5160,5160,5160,5160,20
20250227,121800,523098250,5160,5150,5160,5150,4
20250227,121700,523077640,5140,5140,5140,5140,200
20250227,121600,522049640,5140,5140,5140,5140,0
20250227,121500,522049640,5140,5140,5140,5140,100
20250227,121400,521535640,5140,5150,5150,5140,101
20250227,121300,521015640,5160,5160,5160,5160,40
20250227,121200,520809240,5160,5160,5160,5160,0
20250227,121100,520809240,5160,5160,5160,5160,0
20250227,121000,520809240,5160,5160,5160,5160,0
20250227,120900,520809240,5160,5160,5160,5160,0
20250227,120800,520809240,5160,5160,5160,5160,1
20250227,120700,520804080,5150,5150,5150,5150,1
20250227,120600,520798930,5150,5150,5150,5150,216
20250227,120500,519686530,5150,5150,5150,5150,224
20250227,120400,518532930,5150,5150,5150,5150,56
20250227,120300,518244530,5160,5160,5160,5160,1
20250227,120200,518239370,5150,5150,5150,5150,44
20250227,120100,518012770,5150,5150,5150,5150,0
20250227,120000,518012770,5150,5150,5150,5150,0
20250227,115900,518012770,5150,5160,5160,5150,50
20250227,115800,517755260,5150,5150,5150,5150,0
20250227,115700,517755260,5150,5150,5150,5150,6
20250227,115600,517724360,5160,5160,5160,5160,0
20250227,115500,517724360,5160,5160,5160,5160,0
20250227,115400,517724360,5160,5160,5160,5160,0
20250227,115300,517724360,5160,5160,5160,5160,0
20250227,115200,517724360,5160,5160,5160,5160,0
20250227,115100,517724360,5160,5160,5160,5160,82
20250227,115000,517301240,5160,5160,5160,5160,0
20250227,114900,517301240,5160,5160,5160,5160,1
20250227,114800,517296080,5140,5140,5140,5140,1
20250227,114700,517290940,5150,5150,5150,5150,0
20250227,114600,517290940,5150,5150,5150,5150,0
20250227,114500,517290940,5150,5150,5150,5150,0
20250227,114400,517290940,5150,5150,5150,5150,191
20250227,114300,516307290,5160,5160,5160,5160,0
20250227,114200,516307290,5160,5160,5160,5160,0
20250227,114100,516307290,5160,5160,5160,5160,1
20250227,114000,516302130,5140,5140,5140,5140,1
20250227,113900,516296990,5170,5170,5170,5170,0
20250227,113800,516296990,5170,5170,5170,5170,0
20250227,113700,516296990,5170,5160,5170,5160,2
20250227,113600,516286660,5160,5160,5160,5160,947
20250227,113500,511400140,5170,5170,5170,5170,0
20250227,113400,511400140,5170,5170,5170,5170,0
20250227,113300,511400140,5170,5150,5170,5150,3
20250227,113200,511384670,5150,5150,5150,5150,41
20250227,113100,511173520,5130,5130,5130,5130,1
20250227,113000,511168390,5150,5150,5150,5150,0
20250227,112900,511168390,5150,5150,5150,5150,0
20250227,112800,511168390,5150,5150,5150,5150,0
20250227,112700,511168390,5150,5140,5150,5140,3097
20250227,112600,495218980,5140,5150,5150,5140,163
20250227,112500,494380390,5150,5150,5150,5150,0
20250227,112400,494380390,5150,5150,5150,5150,0
20250227,112300,494380390,5150,5140,5150,5140,15
20250227,112200,494303240,5150,5150,5150,5150,0
20250227,112100,494303240,5150,5140,5150,5140,20
20250227,112000,494200430,5130,5150,5160,5130,4
20250227,111900,494179860,5150,5150,5170,5130,7663
20250227,111800,454867590,5130,5140,5170,5130,4104
20250227,111700,433810060,5170,5170,5170,5170,0
20250227,111600,433810060,5170,5160,5170,5160,2
20250227,111500,433799730,5140,5140,5140,5140,1
20250227,111400,433794590,5160,5160,5160,5160,0
20250227,111300,433794590,5160,5160,5160,5160,0
20250227,111200,433794590,5160,5140,5160,5140,502
20250227,111100,431212290,5170,5170,5170,5170,0
20250227,111000,431212290,5170,5140,5170,5140,28
20250227,110900,431067980,5160,5130,5160,5130,854
20250227,110800,426686860,5140,5150,5150,5140,3076
20250227,110700,410873450,5150,5150,5150,5150,390
20250227,110600,408864950,5150,5160,5160,5150,2
20250227,110500,408854640,5150,5150,5150,5150,10
20250227,110400,408803140,5160,5160,5160,5160,0
20250227,110300,408803140,5160,5160,5160,5160,5
20250227,110200,408777340,5160,5160,5160,5160,1
20250227,110100,408772180,5140,5140,5140,5140,0
20250227,110000,408772180,5140,5140,5140,5140,0
20250227,105900,408772180,5140,5160,5160,5140,4829
20250227,105800,383950560,5170,5140,5170,5140,3
20250227,105700,383935090,5140,5160,5170,5140,284
20250227,105600,382474940,5170,5160,5170,5160,15
20250227,105500,382397480,5170,5160,5170,5140,5874
20250227,105400,352171180,5160,5160,5160,5160,2
20250227,105300,352160860,5150,5150,5150,5150,0
20250227,105200,352160860,5150,5150,5150,5150,40
20250227,105100,351954860,5180,5160,5180,5160,500
20250227,105000,349373230,5150,5160,5160,5150,1110
20250227,104900,343654560,5150,5160,5160,5150,36
20250227,104800,343468810,5180,5170,5180,5170,47
20250227,104700,343225810,5170,5170,5170,5170,1
20250227,104600,343220640,5170,5170,5170,5170,14
20250227,104500,343148260,5170,5170,5170,5170,0
20250227,104400,343148260,5170,5170,5170,5170,0
20250227,104300,343148260,5170,5170,5170,5170,2102
20250227,104200,332280920,5180,5180,5180,5180,21
20250227,104100,332172140,5170,5170,5170,5170,178
20250227,104000,331251880,5180,5180,5180,5180,30
20250227,103900,331096480,5180,5160,5180,5160,594
20250227,103800,328031220,5160,5170,5170,5160,466
20250227,103700,325624520,5180,5180,5180,5180,0
20250227,103600,325624520,5180,5180,5180,5180,0
20250227,103500,325624520,5180,5170,5180,5170,787
20250227,103400,321555720,5170,5170,5170,5170,250
20250227,103300,320263220,5170,5170,5170,5160,1591
20250227,103200,312046250,5180,5180,5180,5180,0
20250227,103100,312046250,5180,5180,5180,5180,0
20250227,103000,312046250,5180,5180,5180,5180,91
20250227,102900,311574870,5180,5170,5180,5170,47
20250227,102800,311331560,5180,5180,5180,5180,92
20250227,102700,310855000,5190,5190,5190,5190,0
20250227,102600,310855000,5190,5180,5190,5180,81
20250227,102500,310435410,5180,5180,5180,5180,29
20250227,102400,310285190,5180,5170,5180,5170,13
20250227,102300,310217860,5180,5180,5180,5180,435
20250227,102200,307964560,5190,5190,5190,5190,100
20250227,102100,307445560,5200,5190,5200,5190,2
20250227,102000,307435170,5200,5190,5200,5190,802
20250227,101900,303266180,5190,5190,5190,5190,10
20250227,101800,303214280,5200,5200,5200,5200,0
20250227,101700,303214280,5200,5200,5200,5200,0
20250227,101600,303214280,5200,5170,5200,5160,1006
20250227,101500,297997070,5170,5170,5170,5170,133
20250227,101400,297309460,5170,5170,5170,5170,0
20250227,101300,297309460,5170,5170,5170,5170,1
20250227,101200,297304290,5170,5170,5170,5170,893
20250227,101100,292687480,5170,5170,5170,5170,0
20250227,101000,292687480,5170,5170,5170,5170,25
20250227,100900,292558230,5160,5150,5160,5150,79
20250227,100800,292150690,5150,5150,5160,5150,606
20250227,100700,289029780,5150,5150,5150,5150,28
20250227,100600,288885580,5170,5170,5170,5170,0
20250227,100500,288885580,5170,5170,5170,5170,0
20250227,100400,288885580,5170,5170,5170,5170,0
20250227,100300,288885580,5170,5170,5170,5170,0
20250227,100200,288885580,5170,5170,5170,5170,1
20250227,100100,288880410,5150,5160,5160,5150,200
20250227,100000,287849310,5180,5180,5180,5180,0
20250227,095900,287849310,5180,5150,5180,5150,3
20250227,095800,287833810,5170,5160,5170,5160,1941
20250227,095700,277817860,5170,5180,5180,5170,62
20250227,095600,277497300,5160,5160,5160,5160,4
20250227,095500,277476660,5180,5160,5180,5160,110
20250227,095400,276908860,5180,5180,5180,5180,1
20250227,095300,276903680,5180,5180,5180,5180,0
20250227,095200,276903680,5180,5170,5180,5160,202
20250227,095100,275861310,5180,5170,5180,5170,40
20250227,095000,275654500,5170,5180,5180,5170,2
20250227,094900,275644150,5180,5180,5180,5180,57
20250227,094800,275348890,5180,5160,5190,5160,629
20250227,094700,272097820,5160,5160,5160,5160,552
20250227,094600,269249500,5170,5170,5170,5170,3
20250227,094500,269233990,5170,5170,5170,5170,0
20250227,094400,269233990,5170,5170,5170,5170,1
20250227,094300,269228820,5160,5160,5160,5160,300
20250227,094200,267680820,5180,5160,5180,5160,33
20250227,094100,267510500,5180,5160,5180,5160,106
20250227,094000,266962520,5200,5200,5200,5200,0
20250227,093900,266962520,5200,5190,5200,5150,8286
20250227,093800,224224840,5190,5190,5190,5190,0
20250227,093700,224224840,5190,5180,5190,5180,59
20250227,093600,223919130,5190,5190,5190,5190,60
20250227,093500,223607730,5190,5190,5190,5190,63
20250227,093400,223280760,5190,5180,5190,5170,768
20250227,093300,219308460,5190,5190,5190,5190,1
20250227,093200,219303270,5180,5180,5180,5180,0
20250227,093100,219303270,5180,5180,5180,5180,5
20250227,093000,219277370,5190,5180,5190,5170,860
20250227,092900,214830150,5180,5170,5180,5160,133
20250227,092800,214142530,5190,5180,5190,5180,1323
20250227,092700,207279610,5180,5170,5190,5170,94
20250227,092600,206792690,5150,5180,5190,5150,2764
20250227,092500,192497230,5200,5160,5200,5160,4
20250227,092400,192476510,5180,5150,5210,5150,2883
20250227,092300,177563900,5150,5140,5150,5130,492
20250227,092200,175035030,5140,5150,5150,5140,1162
20250227,092100,169061170,5160,5150,5160,5150,103
20250227,092000,168530690,5150,5160,5160,5150,1630
20250227,091900,160136180,5170,5180,5180,5160,551
20250227,091800,157292860,5180,5180,5180,5180,0
20250227,091700,157292860,5180,5170,5180,5160,1341
20250227,091600,150371150,5170,5170,5170,5170,768
20250227,091500,146400590,5200,5180,5200,5170,634
20250227,091400,143119360,5190,5190,5200,5190,983
20250227,091300,138011290,5230,5220,5230,5190,2951
20250227,091200,122649860,5190,5200,5230,5190,489
20250227,091100,120106070,5230,5190,5230,5190,1854
20250227,091000,110415190,5190,5190,5190,5190,30
20250227,090900,110259490,5190,5190,5190,5190,300
20250227,090800,108702490,5200,5200,5200,5160,3
20250227,090700,108686930,5160,5170,5170,5160,236
20250227,090600,107469110,5180,5180,5180,5150,3714
20250227,090500,88279800,5180,5200,5200,5180,51
20250227,090400,88015080,5210,5210,5210,5210,0
20250227,090300,88015080,5210,5180,5210,5180,312
20250227,090200,86398890,5180,5170,5180,5140,5604
20250227,090100,57532910,5180,5190,5190,5180,3768
20250227,090000,37998020,5190,5200,5200,5190,7126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184600 950124830 5070 5070 5070 5070 1724
3 20250227 184500 950124830 5070 5070 5070 5070 0
4 20250227 184400 950124830 5070 5070 5070 5070 0
5 20250227 184300 950124830 5070 5070 5070 5070 0
6 20250227 184200 950124830 5070 5070 5070 5070 0
7 20250227 184100 950124830 5070 5070 5070 5070 0
8 20250227 184000 950124830 5070 5070 5070 5070 0
9 20250227 183900 950124830 5070 5070 5070 5070 0
10 20250227 183800 950124830 5070 5070 5070 5070 0
11 20250227 183700 950124830 5070 5070 5070 5070 0
12 20250227 183600 950124830 5070 5070 5070 5070 0
13 20250227 183500 950124830 5070 5070 5070 5070 0
14 20250227 183400 950124830 5070 5070 5070 5070 0
15 20250227 183300 950124830 5070 5070 5070 5070 0
16 20250227 183200 950124830 5070 5070 5070 5070 0
17 20250227 183100 950124830 5070 5070 5070 5070 0
18 20250227 183000 950124830 5070 5070 5070 5070 0
19 20250227 182900 950124830 5070 5070 5070 5070 0
20 20250227 182800 950124830 5070 5070 5070 5070 0
21 20250227 182700 950124830 5070 5070 5070 5070 0
22 20250227 182600 950124830 5070 5070 5070 5070 0
23 20250227 182500 950124830 5070 5070 5070 5070 0
24 20250227 182400 950124830 5070 5070 5070 5070 0
25 20250227 182300 950124830 5070 5070 5070 5070 0
26 20250227 182200 950124830 5070 5070 5070 5070 0
27 20250227 182100 950124830 5070 5070 5070 5070 0
28 20250227 182000 950124830 5070 5070 5070 5070 0
29 20250227 181900 950124830 5070 5070 5070 5070 0
30 20250227 181800 950124830 5070 5070 5070 5070 0
31 20250227 181700 950124830 5070 5070 5070 5070 0
32 20250227 181600 950124830 5070 5070 5070 5070 1724
33 20250227 181500 950124830 5070 5070 5070 5070 0
34 20250227 181400 950124830 5070 5070 5070 5070 0
35 20250227 181300 950124830 5070 5070 5070 5070 0
36 20250227 181200 950124830 5070 5070 5070 5070 0
37 20250227 181100 950124830 5070 5070 5070 5070 0
38 20250227 181000 950124830 5070 5070 5070 5070 0
39 20250227 180900 950124830 5070 5070 5070 5070 0
40 20250227 180800 950124830 5070 5070 5070 5070 0
41 20250227 180700 950124830 5070 5070 5070 5070 0
42 20250227 180600 950124830 5070 5070 5070 5070 0
43 20250227 180500 950124830 5070 5070 5070 5070 0
44 20250227 180400 950124830 5070 5070 5070 5070 0
45 20250227 180300 950124830 5070 5070 5070 5070 0
46 20250227 180200 950124830 5070 5070 5070 5070 0
47 20250227 180100 950124830 5070 5070 5070 5070 0
48 20250227 180000 950124830 5070 5070 5070 5070 0
49 20250227 175900 950124830 5070 5070 5070 5070 0
50 20250227 175800 950124830 5070 5070 5070 5070 0
51 20250227 175700 950124830 5070 5070 5070 5070 0
52 20250227 175600 950124830 5070 5070 5070 5070 0
53 20250227 175500 950124830 5070 5070 5070 5070 0
54 20250227 175400 950124830 5070 5070 5070 5070 0
55 20250227 175300 950124830 5070 5070 5070 5070 0
56 20250227 175200 950124830 5070 5070 5070 5070 0
57 20250227 175100 950124830 5070 5070 5070 5070 0
58 20250227 175000 950124830 5070 5070 5070 5070 0
59 20250227 174900 950124830 5070 5070 5070 5070 0
60 20250227 174800 950124830 5070 5070 5070 5070 0
61 20250227 174700 950124830 5070 5070 5070 5070 0
62 20250227 174600 950124830 5070 5070 5070 5070 1724
63 20250227 174500 950124830 5070 5070 5070 5070 0
64 20250227 174400 950124830 5070 5070 5070 5070 0
65 20250227 174300 950124830 5070 5070 5070 5070 0
66 20250227 174200 950124830 5070 5070 5070 5070 0
67 20250227 174100 950124830 5070 5070 5070 5070 0
68 20250227 174000 950124830 5070 5070 5070 5070 0
69 20250227 173900 950124830 5070 5070 5070 5070 0
70 20250227 173800 950124830 5070 5070 5070 5070 0
71 20250227 173700 950124830 5070 5070 5070 5070 0
72 20250227 173600 950124830 5070 5070 5070 5070 0
73 20250227 173500 950124830 5070 5070 5070 5070 0
74 20250227 173400 950124830 5070 5070 5070 5070 0
75 20250227 173300 950124830 5070 5070 5070 5070 0
76 20250227 173200 950124830 5070 5070 5070 5070 0
77 20250227 173100 950124830 5070 5070 5070 5070 0
78 20250227 173000 950124830 5070 5070 5070 5070 0
79 20250227 172900 950124830 5070 5070 5070 5070 0
80 20250227 172800 950124830 5070 5070 5070 5070 0
81 20250227 172700 950124830 5070 5070 5070 5070 0
82 20250227 172600 950124830 5070 5070 5070 5070 0
83 20250227 172500 950124830 5070 5070 5070 5070 0
84 20250227 172400 950124830 5070 5070 5070 5070 0
85 20250227 172300 950124830 5070 5070 5070 5070 0
86 20250227 172200 950124830 5070 5070 5070 5070 0
87 20250227 172100 950124830 5070 5070 5070 5070 0
88 20250227 172000 950124830 5070 5070 5070 5070 0
89 20250227 171900 950124830 5070 5070 5070 5070 0
90 20250227 171800 950124830 5070 5070 5070 5070 0
91 20250227 171700 950124830 5070 5070 5070 5070 0
92 20250227 171600 950124830 5070 5070 5070 5070 1724
93 20250227 171500 950124830 5070 5070 5070 5070 0
94 20250227 171400 950124830 5070 5070 5070 5070 0
95 20250227 171300 950124830 5070 5070 5070 5070 0
96 20250227 171200 950124830 5070 5070 5070 5070 0
97 20250227 171100 950124830 5070 5070 5070 5070 0
98 20250227 171000 950124830 5070 5070 5070 5070 0
99 20250227 170900 950124830 5070 5070 5070 5070 0
100 20250227 170800 950124830 5070 5070 5070 5070 0
101 20250227 170700 950124830 5070 5070 5070 5070 0
102 20250227 170600 950124830 5070 5070 5070 5070 0
103 20250227 170500 950124830 5070 5070 5070 5070 0
104 20250227 170400 950124830 5070 5070 5070 5070 0
105 20250227 170300 950124830 5070 5070 5070 5070 0
106 20250227 170200 950124830 5070 5070 5070 5070 0
107 20250227 170100 950124830 5070 5070 5070 5070 0
108 20250227 170000 950124830 5070 5070 5070 5070 0
109 20250227 165900 950124830 5070 5070 5070 5070 0
110 20250227 165800 950124830 5070 5070 5070 5070 0
111 20250227 165700 950124830 5070 5070 5070 5070 0
112 20250227 165600 950124830 5070 5070 5070 5070 0
113 20250227 165500 950124830 5070 5070 5070 5070 0
114 20250227 165400 950124830 5070 5070 5070 5070 0
115 20250227 165300 950124830 5070 5070 5070 5070 0
116 20250227 165200 950124830 5070 5070 5070 5070 0
117 20250227 165100 950124830 5070 5070 5070 5070 0
118 20250227 165000 950124830 5070 5070 5070 5070 0
119 20250227 164900 950124830 5070 5070 5070 5070 0
120 20250227 164800 950124830 5070 5070 5070 5070 0
121 20250227 164700 950124830 5070 5070 5070 5070 0
122 20250227 164600 950124830 5070 5070 5070 5070 1724
123 20250227 164500 950124830 5070 5070 5070 5070 0
124 20250227 164400 950124830 5070 5070 5070 5070 0
125 20250227 164300 950124830 5070 5070 5070 5070 0
126 20250227 164200 950124830 5070 5070 5070 5070 0
127 20250227 164100 950124830 5070 5070 5070 5070 0
128 20250227 164000 950124830 5070 5070 5070 5070 0
129 20250227 163900 950124830 5070 5070 5070 5070 0
130 20250227 163800 950124830 5070 5070 5070 5070 0
131 20250227 163700 950124830 5070 5070 5070 5070 0
132 20250227 163600 950124830 5070 5070 5070 5070 0
133 20250227 163500 950124830 5070 5070 5070 5070 0
134 20250227 163400 950124830 5070 5070 5070 5070 0
135 20250227 163300 950124830 5070 5070 5070 5070 0
136 20250227 163200 950124830 5070 5070 5070 5070 0
137 20250227 163100 950124830 5070 5070 5070 5070 0
138 20250227 163000 950124830 5070 5070 5070 5070 0
139 20250227 162900 950124830 5070 5070 5070 5070 0
140 20250227 162800 950124830 5070 5070 5070 5070 0
141 20250227 162700 950124830 5070 5070 5070 5070 0
142 20250227 162600 950124830 5070 5070 5070 5070 0
143 20250227 162500 950124830 5070 5070 5070 5070 0
144 20250227 162400 950124830 5070 5070 5070 5070 0
145 20250227 162300 950124830 5070 5070 5070 5070 0
146 20250227 162200 950124830 5070 5070 5070 5070 0
147 20250227 162100 950124830 5070 5070 5070 5070 0
148 20250227 162000 950124830 5070 5070 5070 5070 0
149 20250227 161900 950124830 5070 5070 5070 5070 0
150 20250227 161800 950124830 5070 5070 5070 5070 0
151 20250227 161700 950124830 5070 5070 5070 5070 0
152 20250227 161600 950124830 5070 5070 5070 5070 1724
153 20250227 161500 950124830 5070 5070 5070 5070 0
154 20250227 161400 950124830 5070 5070 5070 5070 0
155 20250227 161300 950124830 5070 5070 5070 5070 0
156 20250227 161200 950124830 5070 5070 5070 5070 0
157 20250227 161100 950124830 5070 5070 5070 5070 0
158 20250227 161000 950124830 5070 5070 5070 5070 0
159 20250227 160900 950124830 5070 5070 5070 5070 0
160 20250227 160800 950124830 5070 5070 5070 5070 0
161 20250227 160700 950124830 5070 5070 5070 5070 0
162 20250227 160600 950124830 5070 5070 5070 5070 0
163 20250227 160500 950124830 5070 5070 5070 5070 0
164 20250227 160400 950124830 5070 5070 5070 5070 0
165 20250227 160300 950124830 5070 5070 5070 5070 0
166 20250227 160200 950124830 5070 5070 5070 5070 0
167 20250227 160100 950124830 5070 5070 5070 5070 0
168 20250227 160000 950124830 5070 5070 5070 5070 0
169 20250227 155900 950124830 5070 5070 5070 5070 0
170 20250227 155800 950124830 5070 5070 5070 5070 0
171 20250227 155700 950124830 5070 5070 5070 5070 0
172 20250227 155600 950124830 5070 5070 5070 5070 0
173 20250227 155500 950124830 5070 5070 5070 5070 0
174 20250227 155400 950124830 5070 5070 5070 5070 0
175 20250227 155300 950124830 5070 5070 5070 5070 0
176 20250227 155200 950124830 5070 5070 5070 5070 0
177 20250227 155100 950124830 5070 5070 5070 5070 0
178 20250227 155000 950124830 5070 5070 5070 5070 0
179 20250227 154900 950124830 5070 5070 5070 5070 0
180 20250227 154800 950124830 5070 5070 5070 5070 0
181 20250227 154700 950124830 5070 5070 5070 5070 0
182 20250227 154600 950124830 5070 5070 5070 5070 1724
183 20250227 154500 950124830 5070 5070 5070 5070 0
184 20250227 154400 950124830 5070 5070 5070 5070 0
185 20250227 154300 950124830 5070 5070 5070 5070 0
186 20250227 154200 950124830 5070 5070 5070 5070 0
187 20250227 154100 950124830 5070 5070 5070 5070 0
188 20250227 154000 950124830 5070 5070 5070 5070 0
189 20250227 153900 950124830 5070 5070 5070 5070 0
190 20250227 153800 950124830 5070 5070 5070 5070 0
191 20250227 153700 950124830 5070 5070 5070 5070 0
192 20250227 153600 950124830 5070 5070 5070 5070 0
193 20250227 153500 950124830 5070 5070 5070 5070 0
194 20250227 153400 950124830 5070 5070 5070 5070 0
195 20250227 153300 950124830 5070 5070 5070 5070 0
196 20250227 153200 950124830 5070 5070 5070 5070 0
197 20250227 153100 950124830 5070 5070 5070 5070 0
198 20250227 153000 950124830 5070 5070 5070 5070 1724
199 20250227 152900 941384150 5070 5070 5070 5070 0
200 20250227 152800 941384150 5070 5070 5070 5070 0
201 20250227 152700 941384150 5070 5070 5070 5070 0
202 20250227 152600 941384150 5070 5070 5070 5070 0
203 20250227 152500 941384150 5070 5070 5070 5070 0
204 20250227 152400 941384150 5070 5070 5070 5070 0
205 20250227 152300 941384150 5070 5070 5070 5070 0
206 20250227 152200 941384150 5070 5070 5070 5070 0
207 20250227 152100 941384150 5070 5070 5070 5070 0
208 20250227 152000 941384150 5070 5070 5070 5070 0
209 20250227 151900 941384150 5070 5070 5080 5070 505
210 20250227 151800 938821810 5070 5070 5070 5070 84
211 20250227 151700 938395930 5070 5070 5080 5070 647
212 20250227 151600 935115140 5070 5070 5080 5070 262
213 20250227 151500 933786700 5070 5080 5080 5070 1196
214 20250227 151400 927716400 5080 5090 5090 5080 144
215 20250227 151300 926983730 5100 5100 5100 5100 0
216 20250227 151200 926983730 5100 5100 5100 5100 1
217 20250227 151100 926978630 5100 5100 5100 5100 2
218 20250227 151000 926968430 5100 5100 5100 5100 266
219 20250227 150900 925611830 5100 5100 5100 5100 105
220 20250227 150800 925076330 5120 5110 5120 5110 500
221 20250227 150700 922517860 5110 5110 5110 5110 100
222 20250227 150600 922006860 5100 5100 5100 5100 104
223 20250227 150500 921476460 5100 5100 5100 5100 101
224 20250227 150400 920961360 5100 5100 5100 5100 1
225 20250227 150300 920956260 5080 5080 5080 5080 0
226 20250227 150200 920956260 5080 5090 5090 5080 321
227 20250227 150100 919323920 5090 5090 5090 5090 0
228 20250227 150000 919323920 5090 5090 5090 5090 601
229 20250227 145900 916264830 5090 5090 5090 5090 1
230 20250227 145800 916259740 5080 5080 5080 5080 0
231 20250227 145700 916259740 5080 5080 5080 5080 650
232 20250227 145600 912957740 5080 5080 5080 5080 0
233 20250227 145500 912957740 5080 5080 5080 5080 612
234 20250227 145400 909848780 5080 5080 5080 5080 1807
235 20250227 145300 900669220 5090 5090 5090 5090 0
236 20250227 145200 900669220 5090 5080 5090 5080 219
237 20250227 145100 899556010 5070 5080 5090 5070 3101
238 20250227 145000 883815520 5080 5080 5080 5080 1231
239 20250227 144900 877562040 5090 5080 5090 5080 991
240 20250227 144800 872526760 5080 5090 5090 5080 306
241 20250227 144700 870969230 5100 5100 5100 5100 237
242 20250227 144600 869760530 5100 5100 5100 5100 1
243 20250227 144500 869755430 5100 5090 5100 5090 11
244 20250227 144400 869699340 5090 5090 5090 5090 0
245 20250227 144300 869699340 5090 5090 5090 5090 58
246 20250227 144200 869404120 5090 5100 5100 5090 649
247 20250227 144100 866100610 5100 5100 5100 5100 201
248 20250227 144000 865075510 5090 5090 5090 5090 0
249 20250227 143900 865075510 5090 5110 5110 5090 3093
250 20250227 143800 849296410 5110 5110 5110 5110 0
251 20250227 143700 849296410 5110 5110 5110 5110 1
252 20250227 143600 849291300 5110 5110 5110 5110 0
253 20250227 143500 849291300 5110 5110 5110 5110 85
254 20250227 143400 848856950 5130 5120 5130 5120 100
255 20250227 143300 848344260 5110 5110 5110 5110 0
256 20250227 143200 848344260 5110 5110 5110 5110 20
257 20250227 143100 848242060 5110 5100 5110 5100 1027
258 20250227 143000 843001880 5100 5100 5100 5100 1094
259 20250227 142900 837422480 5100 5100 5100 5100 40
260 20250227 142800 837218480 5090 5090 5090 5090 116
261 20250227 142700 836628040 5100 5100 5100 5100 2
262 20250227 142600 836617840 5100 5090 5100 5090 22
263 20250227 142500 836505850 5090 5090 5090 5090 468
264 20250227 142400 834123730 5100 5100 5100 5100 177
265 20250227 142300 833221030 5100 5100 5100 5100 0
266 20250227 142200 833221030 5100 5100 5100 5100 0
267 20250227 142100 833221030 5100 5100 5100 5100 1
268 20250227 142000 833215930 5090 5100 5100 5090 31
269 20250227 141900 833057840 5100 5100 5100 5100 100
270 20250227 141800 832547840 5080 5080 5080 5080 0
271 20250227 141700 832547840 5080 5080 5090 5080 2001
272 20250227 141600 822382750 5080 5090 5090 5080 307
273 20250227 141500 820821440 5090 5090 5090 5090 0
274 20250227 141400 820821440 5090 5090 5090 5090 0
275 20250227 141300 820821440 5090 5090 5090 5090 0
276 20250227 141200 820821440 5090 5090 5090 5090 0
277 20250227 141100 820821440 5090 5090 5090 5090 1
278 20250227 141000 820816350 5110 5090 5110 5090 384
279 20250227 140900 818861770 5090 5090 5090 5090 240
280 20250227 140800 817640170 5090 5100 5100 5090 2206
281 20250227 140700 806402160 5110 5110 5110 5110 1
282 20250227 140600 806397050 5100 5100 5100 5100 0
283 20250227 140500 806397050 5100 5100 5100 5100 0
284 20250227 140400 806397050 5100 5100 5100 5100 0
285 20250227 140300 806397050 5100 5100 5100 5100 1
286 20250227 140200 806391950 5090 5090 5090 5090 197
287 20250227 140100 805389220 5090 5110 5130 5090 2969
288 20250227 140000 790276800 5090 5090 5090 5090 1001
289 20250227 135900 785181710 5090 5110 5110 5090 3767
290 20250227 135800 765969550 5110 5110 5110 5110 10
291 20250227 135700 765918450 5100 5100 5100 5100 0
292 20250227 135600 765918450 5100 5100 5130 5100 23
293 20250227 135500 765801040 5130 5100 5130 5100 1012
294 20250227 135400 760612030 5120 5120 5120 5120 0
295 20250227 135300 760612030 5120 5120 5120 5120 2
296 20250227 135200 760601790 5120 5120 5120 5120 1
297 20250227 135100 760596670 5130 5130 5130 5130 0
298 20250227 135000 760596670 5130 5110 5130 5100 5698
299 20250227 134900 731458540 5110 5110 5110 5110 180
300 20250227 134800 730538740 5120 5120 5120 5120 0
301 20250227 134700 730538740 5120 5110 5120 5110 821
302 20250227 134600 726343420 5110 5100 5110 5100 6
303 20250227 134500 726312790 5100 5100 5100 5100 0
304 20250227 134400 726312790 5100 5110 5110 5100 398
305 20250227 134300 724281060 5120 5120 5120 5110 670
306 20250227 134200 720856620 5120 5120 5120 5120 1
307 20250227 134100 720851500 5130 5130 5130 5130 0
308 20250227 134000 720851500 5130 5130 5130 5130 0
309 20250227 133900 720851500 5130 5110 5130 5110 419
310 20250227 133800 718710390 5100 5100 5100 5100 1
311 20250227 133700 718705290 5110 5110 5110 5110 0
312 20250227 133600 718705290 5110 5100 5110 5100 163
313 20250227 133500 717873980 5110 5110 5110 5110 0
314 20250227 133400 717873980 5110 5110 5110 5090 7
315 20250227 133300 717838230 5110 5110 5110 5110 0
316 20250227 133200 717838230 5110 5110 5130 5090 383
317 20250227 133100 715888220 5100 5100 5100 5090 751
318 20250227 133000 712058930 5100 5100 5100 5100 0
319 20250227 132900 712058930 5100 5120 5120 5100 2
320 20250227 132800 712048710 5130 5130 5130 5130 0
321 20250227 132700 712048710 5130 5110 5130 5110 146
322 20250227 132600 711302620 5120 5120 5120 5120 1
323 20250227 132500 711297500 5110 5110 5110 5110 0
324 20250227 132400 711297500 5110 5110 5110 5110 19
325 20250227 132300 711200410 5110 5110 5110 5110 0
326 20250227 132200 711200410 5110 5110 5110 5110 0
327 20250227 132100 711200410 5110 5110 5110 5110 1
328 20250227 132000 711195300 5130 5130 5130 5130 0
329 20250227 131900 711195300 5130 5130 5130 5130 1
330 20250227 131800 711190170 5110 5110 5110 5110 1
331 20250227 131700 711185060 5130 5130 5130 5130 0
332 20250227 131600 711185060 5130 5130 5130 5130 0
333 20250227 131500 711185060 5130 5100 5130 5100 4
334 20250227 131400 711164590 5130 5130 5130 5080 159
335 20250227 131300 710355210 5080 5090 5140 5080 3549
336 20250227 131200 692293700 5100 5110 5140 5100 4537
337 20250227 131100 669141600 5140 5140 5140 5140 0
338 20250227 131000 669141600 5140 5120 5140 5120 963
339 20250227 130900 664211020 5120 5120 5120 5120 17
340 20250227 130800 664123980 5120 5120 5120 5120 1021
341 20250227 130700 658896460 5140 5110 5140 5110 1691
342 20250227 130600 650218240 5110 5110 5110 5110 0
343 20250227 130500 650218240 5110 5110 5110 5110 32
344 20250227 130400 650054720 5110 5110 5110 5110 7
345 20250227 130300 650018950 5120 5120 5120 5120 0
346 20250227 130200 650018950 5120 5120 5120 5120 0
347 20250227 130100 650018950 5120 5100 5120 5100 325
348 20250227 130000 648356290 5090 5130 5130 5090 5001
349 20250227 125900 622826680 5130 5130 5130 5130 0
350 20250227 125800 622826680 5130 5130 5130 5130 0
351 20250227 125700 622826680 5130 5130 5130 5130 0
352 20250227 125600 622826680 5130 5130 5140 5130 11
353 20250227 125500 622770210 5140 5140 5140 5140 58
354 20250227 125400 622472090 5140 5140 5140 5140 0
355 20250227 125300 622472090 5140 5140 5140 5140 0
356 20250227 125200 622472090 5140 5140 5140 5140 10
357 20250227 125100 622420690 5140 5130 5140 5130 2
358 20250227 125000 622410420 5120 5140 5140 5120 3002
359 20250227 124900 607037770 5140 5140 5140 5140 40
360 20250227 124800 606832170 5140 5140 5140 5130 446
361 20250227 124700 604543370 5140 5140 5140 5130 104
362 20250227 124600 604008820 5140 5130 5140 5130 2
363 20250227 124500 603998550 5130 5130 5130 5130 0
364 20250227 124400 603998550 5130 5130 5130 5130 0
365 20250227 124300 603998550 5130 5130 5130 5130 80
366 20250227 124200 603588150 5130 5130 5140 5130 28
367 20250227 124100 603444500 5140 5140 5140 5140 0
368 20250227 124000 603444500 5140 5140 5140 5140 7
369 20250227 123900 603408520 5130 5130 5130 5130 1
370 20250227 123800 603403390 5140 5150 5150 5130 531
371 20250227 123700 600676950 5140 5140 5140 5140 80
372 20250227 123600 600265750 5150 5150 5150 5150 28
373 20250227 123500 600121550 5150 5140 5150 5140 101
374 20250227 123400 599601650 5150 5150 5150 5150 0
375 20250227 123300 599601650 5150 5150 5150 5150 1
376 20250227 123200 599596500 5150 5150 5150 5150 100
377 20250227 123100 599081500 5160 5150 5160 5150 201
378 20250227 123000 598046340 5140 5140 5150 5140 691
379 20250227 122900 594494590 5150 5150 5150 5150 0
380 20250227 122800 594494590 5150 5150 5150 5150 1
381 20250227 122700 594489440 5130 5150 5160 5110 5361
382 20250227 122600 567088730 5130 5140 5140 5110 8558
383 20250227 122500 523206590 5140 5140 5140 5140 0
384 20250227 122400 523206590 5140 5140 5140 5140 0
385 20250227 122300 523206590 5140 5140 5140 5140 0
386 20250227 122200 523206590 5140 5140 5140 5140 1
387 20250227 122100 523201450 5160 5160 5160 5160 0
388 20250227 122000 523201450 5160 5160 5160 5160 0
389 20250227 121900 523201450 5160 5160 5160 5160 20
390 20250227 121800 523098250 5160 5150 5160 5150 4
391 20250227 121700 523077640 5140 5140 5140 5140 200
392 20250227 121600 522049640 5140 5140 5140 5140 0
393 20250227 121500 522049640 5140 5140 5140 5140 100
394 20250227 121400 521535640 5140 5150 5150 5140 101
395 20250227 121300 521015640 5160 5160 5160 5160 40
396 20250227 121200 520809240 5160 5160 5160 5160 0
397 20250227 121100 520809240 5160 5160 5160 5160 0
398 20250227 121000 520809240 5160 5160 5160 5160 0
399 20250227 120900 520809240 5160 5160 5160 5160 0
400 20250227 120800 520809240 5160 5160 5160 5160 1
401 20250227 120700 520804080 5150 5150 5150 5150 1
402 20250227 120600 520798930 5150 5150 5150 5150 216
403 20250227 120500 519686530 5150 5150 5150 5150 224
404 20250227 120400 518532930 5150 5150 5150 5150 56
405 20250227 120300 518244530 5160 5160 5160 5160 1
406 20250227 120200 518239370 5150 5150 5150 5150 44
407 20250227 120100 518012770 5150 5150 5150 5150 0
408 20250227 120000 518012770 5150 5150 5150 5150 0
409 20250227 115900 518012770 5150 5160 5160 5150 50
410 20250227 115800 517755260 5150 5150 5150 5150 0
411 20250227 115700 517755260 5150 5150 5150 5150 6
412 20250227 115600 517724360 5160 5160 5160 5160 0
413 20250227 115500 517724360 5160 5160 5160 5160 0
414 20250227 115400 517724360 5160 5160 5160 5160 0
415 20250227 115300 517724360 5160 5160 5160 5160 0
416 20250227 115200 517724360 5160 5160 5160 5160 0
417 20250227 115100 517724360 5160 5160 5160 5160 82
418 20250227 115000 517301240 5160 5160 5160 5160 0
419 20250227 114900 517301240 5160 5160 5160 5160 1
420 20250227 114800 517296080 5140 5140 5140 5140 1
421 20250227 114700 517290940 5150 5150 5150 5150 0
422 20250227 114600 517290940 5150 5150 5150 5150 0
423 20250227 114500 517290940 5150 5150 5150 5150 0
424 20250227 114400 517290940 5150 5150 5150 5150 191
425 20250227 114300 516307290 5160 5160 5160 5160 0
426 20250227 114200 516307290 5160 5160 5160 5160 0
427 20250227 114100 516307290 5160 5160 5160 5160 1
428 20250227 114000 516302130 5140 5140 5140 5140 1
429 20250227 113900 516296990 5170 5170 5170 5170 0
430 20250227 113800 516296990 5170 5170 5170 5170 0
431 20250227 113700 516296990 5170 5160 5170 5160 2
432 20250227 113600 516286660 5160 5160 5160 5160 947
433 20250227 113500 511400140 5170 5170 5170 5170 0
434 20250227 113400 511400140 5170 5170 5170 5170 0
435 20250227 113300 511400140 5170 5150 5170 5150 3
436 20250227 113200 511384670 5150 5150 5150 5150 41
437 20250227 113100 511173520 5130 5130 5130 5130 1
438 20250227 113000 511168390 5150 5150 5150 5150 0
439 20250227 112900 511168390 5150 5150 5150 5150 0
440 20250227 112800 511168390 5150 5150 5150 5150 0
441 20250227 112700 511168390 5150 5140 5150 5140 3097
442 20250227 112600 495218980 5140 5150 5150 5140 163
443 20250227 112500 494380390 5150 5150 5150 5150 0
444 20250227 112400 494380390 5150 5150 5150 5150 0
445 20250227 112300 494380390 5150 5140 5150 5140 15
446 20250227 112200 494303240 5150 5150 5150 5150 0
447 20250227 112100 494303240 5150 5140 5150 5140 20
448 20250227 112000 494200430 5130 5150 5160 5130 4
449 20250227 111900 494179860 5150 5150 5170 5130 7663
450 20250227 111800 454867590 5130 5140 5170 5130 4104
451 20250227 111700 433810060 5170 5170 5170 5170 0
452 20250227 111600 433810060 5170 5160 5170 5160 2
453 20250227 111500 433799730 5140 5140 5140 5140 1
454 20250227 111400 433794590 5160 5160 5160 5160 0
455 20250227 111300 433794590 5160 5160 5160 5160 0
456 20250227 111200 433794590 5160 5140 5160 5140 502
457 20250227 111100 431212290 5170 5170 5170 5170 0
458 20250227 111000 431212290 5170 5140 5170 5140 28
459 20250227 110900 431067980 5160 5130 5160 5130 854
460 20250227 110800 426686860 5140 5150 5150 5140 3076
461 20250227 110700 410873450 5150 5150 5150 5150 390
462 20250227 110600 408864950 5150 5160 5160 5150 2
463 20250227 110500 408854640 5150 5150 5150 5150 10
464 20250227 110400 408803140 5160 5160 5160 5160 0
465 20250227 110300 408803140 5160 5160 5160 5160 5
466 20250227 110200 408777340 5160 5160 5160 5160 1
467 20250227 110100 408772180 5140 5140 5140 5140 0
468 20250227 110000 408772180 5140 5140 5140 5140 0
469 20250227 105900 408772180 5140 5160 5160 5140 4829
470 20250227 105800 383950560 5170 5140 5170 5140 3
471 20250227 105700 383935090 5140 5160 5170 5140 284
472 20250227 105600 382474940 5170 5160 5170 5160 15
473 20250227 105500 382397480 5170 5160 5170 5140 5874
474 20250227 105400 352171180 5160 5160 5160 5160 2
475 20250227 105300 352160860 5150 5150 5150 5150 0
476 20250227 105200 352160860 5150 5150 5150 5150 40
477 20250227 105100 351954860 5180 5160 5180 5160 500
478 20250227 105000 349373230 5150 5160 5160 5150 1110
479 20250227 104900 343654560 5150 5160 5160 5150 36
480 20250227 104800 343468810 5180 5170 5180 5170 47
481 20250227 104700 343225810 5170 5170 5170 5170 1
482 20250227 104600 343220640 5170 5170 5170 5170 14
483 20250227 104500 343148260 5170 5170 5170 5170 0
484 20250227 104400 343148260 5170 5170 5170 5170 0
485 20250227 104300 343148260 5170 5170 5170 5170 2102
486 20250227 104200 332280920 5180 5180 5180 5180 21
487 20250227 104100 332172140 5170 5170 5170 5170 178
488 20250227 104000 331251880 5180 5180 5180 5180 30
489 20250227 103900 331096480 5180 5160 5180 5160 594
490 20250227 103800 328031220 5160 5170 5170 5160 466
491 20250227 103700 325624520 5180 5180 5180 5180 0
492 20250227 103600 325624520 5180 5180 5180 5180 0
493 20250227 103500 325624520 5180 5170 5180 5170 787
494 20250227 103400 321555720 5170 5170 5170 5170 250
495 20250227 103300 320263220 5170 5170 5170 5160 1591
496 20250227 103200 312046250 5180 5180 5180 5180 0
497 20250227 103100 312046250 5180 5180 5180 5180 0
498 20250227 103000 312046250 5180 5180 5180 5180 91
499 20250227 102900 311574870 5180 5170 5180 5170 47
500 20250227 102800 311331560 5180 5180 5180 5180 92
501 20250227 102700 310855000 5190 5190 5190 5190 0
502 20250227 102600 310855000 5190 5180 5190 5180 81
503 20250227 102500 310435410 5180 5180 5180 5180 29
504 20250227 102400 310285190 5180 5170 5180 5170 13
505 20250227 102300 310217860 5180 5180 5180 5180 435
506 20250227 102200 307964560 5190 5190 5190 5190 100
507 20250227 102100 307445560 5200 5190 5200 5190 2
508 20250227 102000 307435170 5200 5190 5200 5190 802
509 20250227 101900 303266180 5190 5190 5190 5190 10
510 20250227 101800 303214280 5200 5200 5200 5200 0
511 20250227 101700 303214280 5200 5200 5200 5200 0
512 20250227 101600 303214280 5200 5170 5200 5160 1006
513 20250227 101500 297997070 5170 5170 5170 5170 133
514 20250227 101400 297309460 5170 5170 5170 5170 0
515 20250227 101300 297309460 5170 5170 5170 5170 1
516 20250227 101200 297304290 5170 5170 5170 5170 893
517 20250227 101100 292687480 5170 5170 5170 5170 0
518 20250227 101000 292687480 5170 5170 5170 5170 25
519 20250227 100900 292558230 5160 5150 5160 5150 79
520 20250227 100800 292150690 5150 5150 5160 5150 606
521 20250227 100700 289029780 5150 5150 5150 5150 28
522 20250227 100600 288885580 5170 5170 5170 5170 0
523 20250227 100500 288885580 5170 5170 5170 5170 0
524 20250227 100400 288885580 5170 5170 5170 5170 0
525 20250227 100300 288885580 5170 5170 5170 5170 0
526 20250227 100200 288885580 5170 5170 5170 5170 1
527 20250227 100100 288880410 5150 5160 5160 5150 200
528 20250227 100000 287849310 5180 5180 5180 5180 0
529 20250227 095900 287849310 5180 5150 5180 5150 3
530 20250227 095800 287833810 5170 5160 5170 5160 1941
531 20250227 095700 277817860 5170 5180 5180 5170 62
532 20250227 095600 277497300 5160 5160 5160 5160 4
533 20250227 095500 277476660 5180 5160 5180 5160 110
534 20250227 095400 276908860 5180 5180 5180 5180 1
535 20250227 095300 276903680 5180 5180 5180 5180 0
536 20250227 095200 276903680 5180 5170 5180 5160 202
537 20250227 095100 275861310 5180 5170 5180 5170 40
538 20250227 095000 275654500 5170 5180 5180 5170 2
539 20250227 094900 275644150 5180 5180 5180 5180 57
540 20250227 094800 275348890 5180 5160 5190 5160 629
541 20250227 094700 272097820 5160 5160 5160 5160 552
542 20250227 094600 269249500 5170 5170 5170 5170 3
543 20250227 094500 269233990 5170 5170 5170 5170 0
544 20250227 094400 269233990 5170 5170 5170 5170 1
545 20250227 094300 269228820 5160 5160 5160 5160 300
546 20250227 094200 267680820 5180 5160 5180 5160 33
547 20250227 094100 267510500 5180 5160 5180 5160 106
548 20250227 094000 266962520 5200 5200 5200 5200 0
549 20250227 093900 266962520 5200 5190 5200 5150 8286
550 20250227 093800 224224840 5190 5190 5190 5190 0
551 20250227 093700 224224840 5190 5180 5190 5180 59
552 20250227 093600 223919130 5190 5190 5190 5190 60
553 20250227 093500 223607730 5190 5190 5190 5190 63
554 20250227 093400 223280760 5190 5180 5190 5170 768
555 20250227 093300 219308460 5190 5190 5190 5190 1
556 20250227 093200 219303270 5180 5180 5180 5180 0
557 20250227 093100 219303270 5180 5180 5180 5180 5
558 20250227 093000 219277370 5190 5180 5190 5170 860
559 20250227 092900 214830150 5180 5170 5180 5160 133
560 20250227 092800 214142530 5190 5180 5190 5180 1323
561 20250227 092700 207279610 5180 5170 5190 5170 94
562 20250227 092600 206792690 5150 5180 5190 5150 2764
563 20250227 092500 192497230 5200 5160 5200 5160 4
564 20250227 092400 192476510 5180 5150 5210 5150 2883
565 20250227 092300 177563900 5150 5140 5150 5130 492
566 20250227 092200 175035030 5140 5150 5150 5140 1162
567 20250227 092100 169061170 5160 5150 5160 5150 103
568 20250227 092000 168530690 5150 5160 5160 5150 1630
569 20250227 091900 160136180 5170 5180 5180 5160 551
570 20250227 091800 157292860 5180 5180 5180 5180 0
571 20250227 091700 157292860 5180 5170 5180 5160 1341
572 20250227 091600 150371150 5170 5170 5170 5170 768
573 20250227 091500 146400590 5200 5180 5200 5170 634
574 20250227 091400 143119360 5190 5190 5200 5190 983
575 20250227 091300 138011290 5230 5220 5230 5190 2951
576 20250227 091200 122649860 5190 5200 5230 5190 489
577 20250227 091100 120106070 5230 5190 5230 5190 1854
578 20250227 091000 110415190 5190 5190 5190 5190 30
579 20250227 090900 110259490 5190 5190 5190 5190 300
580 20250227 090800 108702490 5200 5200 5200 5160 3
581 20250227 090700 108686930 5160 5170 5170 5160 236
582 20250227 090600 107469110 5180 5180 5180 5150 3714
583 20250227 090500 88279800 5180 5200 5200 5180 51
584 20250227 090400 88015080 5210 5210 5210 5210 0
585 20250227 090300 88015080 5210 5180 5210 5180 312
586 20250227 090200 86398890 5180 5170 5180 5140 5604
587 20250227 090100 57532910 5180 5190 5190 5180 3768
588 20250227 090000 37998020 5190 5200 5200 5190 7126