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

590
006220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184800,700670490,8050,8050,8050,8050,1232
20250227,184700,700670490,8050,8050,8050,8050,0
20250227,184600,700670490,8050,8050,8050,8050,0
20250227,184500,700670490,8050,8050,8050,8050,0
20250227,184400,700670490,8050,8050,8050,8050,0
20250227,184300,700670490,8050,8050,8050,8050,0
20250227,184200,700670490,8050,8050,8050,8050,0
20250227,184100,700670490,8050,8050,8050,8050,0
20250227,184000,700670490,8050,8050,8050,8050,0
20250227,183900,700670490,8050,8050,8050,8050,0
20250227,183800,700670490,8050,8050,8050,8050,0
20250227,183700,700670490,8050,8050,8050,8050,0
20250227,183600,700670490,8050,8050,8050,8050,0
20250227,183500,700670490,8050,8050,8050,8050,0
20250227,183400,700670490,8050,8050,8050,8050,0
20250227,183300,700670490,8050,8050,8050,8050,0
20250227,183200,700670490,8050,8050,8050,8050,0
20250227,183100,700670490,8050,8050,8050,8050,0
20250227,183000,700670490,8050,8050,8050,8050,0
20250227,182900,700670490,8050,8050,8050,8050,0
20250227,182800,700670490,8050,8050,8050,8050,0
20250227,182700,700670490,8050,8050,8050,8050,0
20250227,182600,700670490,8050,8050,8050,8050,0
20250227,182500,700670490,8050,8050,8050,8050,0
20250227,182400,700670490,8050,8050,8050,8050,0
20250227,182300,700670490,8050,8050,8050,8050,0
20250227,182200,700670490,8050,8050,8050,8050,0
20250227,182100,700670490,8050,8050,8050,8050,0
20250227,182000,700670490,8050,8050,8050,8050,0
20250227,181900,700670490,8050,8050,8050,8050,0
20250227,181800,700670490,8050,8050,8050,8050,1232
20250227,181700,700670490,8050,8050,8050,8050,0
20250227,181600,700670490,8050,8050,8050,8050,0
20250227,181500,700670490,8050,8050,8050,8050,0
20250227,181400,700670490,8050,8050,8050,8050,0
20250227,181300,700670490,8050,8050,8050,8050,0
20250227,181200,700670490,8050,8050,8050,8050,0
20250227,181100,700670490,8050,8050,8050,8050,0
20250227,181000,700670490,8050,8050,8050,8050,0
20250227,180900,700670490,8050,8050,8050,8050,0
20250227,180800,700670490,8050,8050,8050,8050,0
20250227,180700,700670490,8050,8050,8050,8050,0
20250227,180600,700670490,8050,8050,8050,8050,0
20250227,180500,700670490,8050,8050,8050,8050,0
20250227,180400,700670490,8050,8050,8050,8050,0
20250227,180300,700670490,8050,8050,8050,8050,0
20250227,180200,700670490,8050,8050,8050,8050,0
20250227,180100,700670490,8050,8050,8050,8050,0
20250227,180000,700670490,8050,8050,8050,8050,0
20250227,175900,700670490,8050,8050,8050,8050,0
20250227,175800,700670490,8050,8050,8050,8050,0
20250227,175700,700670490,8050,8050,8050,8050,0
20250227,175600,700670490,8050,8050,8050,8050,0
20250227,175500,700670490,8050,8050,8050,8050,0
20250227,175400,700670490,8050,8050,8050,8050,0
20250227,175300,700670490,8050,8050,8050,8050,0
20250227,175200,700670490,8050,8050,8050,8050,0
20250227,175100,700670490,8050,8050,8050,8050,0
20250227,175000,700670490,8050,8050,8050,8050,0
20250227,174900,700670490,8050,8050,8050,8050,0
20250227,174800,700670490,8050,8050,8050,8050,1232
20250227,174700,700670490,8050,8050,8050,8050,0
20250227,174600,700670490,8050,8050,8050,8050,0
20250227,174500,700670490,8050,8050,8050,8050,0
20250227,174400,700670490,8050,8050,8050,8050,0
20250227,174300,700670490,8050,8050,8050,8050,0
20250227,174200,700670490,8050,8050,8050,8050,0
20250227,174100,700670490,8050,8050,8050,8050,0
20250227,174000,700670490,8050,8050,8050,8050,0
20250227,173900,700670490,8050,8050,8050,8050,0
20250227,173800,700670490,8050,8050,8050,8050,0
20250227,173700,700670490,8050,8050,8050,8050,0
20250227,173600,700670490,8050,8050,8050,8050,0
20250227,173500,700670490,8050,8050,8050,8050,0
20250227,173400,700670490,8050,8050,8050,8050,0
20250227,173300,700670490,8050,8050,8050,8050,0
20250227,173200,700670490,8050,8050,8050,8050,0
20250227,173100,700670490,8050,8050,8050,8050,0
20250227,173000,700670490,8050,8050,8050,8050,0
20250227,172900,700670490,8050,8050,8050,8050,0
20250227,172800,700670490,8050,8050,8050,8050,0
20250227,172700,700670490,8050,8050,8050,8050,0
20250227,172600,700670490,8050,8050,8050,8050,0
20250227,172500,700670490,8050,8050,8050,8050,0
20250227,172400,700670490,8050,8050,8050,8050,0
20250227,172300,700670490,8050,8050,8050,8050,0
20250227,172200,700670490,8050,8050,8050,8050,0
20250227,172100,700670490,8050,8050,8050,8050,0
20250227,172000,700670490,8050,8050,8050,8050,0
20250227,171900,700670490,8050,8050,8050,8050,0
20250227,171800,700670490,8050,8050,8050,8050,1232
20250227,171700,700670490,8050,8050,8050,8050,0
20250227,171600,700670490,8050,8050,8050,8050,0
20250227,171500,700670490,8050,8050,8050,8050,0
20250227,171400,700670490,8050,8050,8050,8050,0
20250227,171300,700670490,8050,8050,8050,8050,0
20250227,171200,700670490,8050,8050,8050,8050,0
20250227,171100,700670490,8050,8050,8050,8050,0
20250227,171000,700670490,8050,8050,8050,8050,0
20250227,170900,700670490,8050,8050,8050,8050,0
20250227,170800,700670490,8050,8050,8050,8050,0
20250227,170700,700670490,8050,8050,8050,8050,0
20250227,170600,700670490,8050,8050,8050,8050,0
20250227,170500,700670490,8050,8050,8050,8050,0
20250227,170400,700670490,8050,8050,8050,8050,0
20250227,170300,700670490,8050,8050,8050,8050,0
20250227,170200,700670490,8050,8050,8050,8050,0
20250227,170100,700670490,8050,8050,8050,8050,0
20250227,170000,700670490,8050,8050,8050,8050,0
20250227,165900,700670490,8050,8050,8050,8050,0
20250227,165800,700670490,8050,8050,8050,8050,0
20250227,165700,700670490,8050,8050,8050,8050,0
20250227,165600,700670490,8050,8050,8050,8050,0
20250227,165500,700670490,8050,8050,8050,8050,0
20250227,165400,700670490,8050,8050,8050,8050,0
20250227,165300,700670490,8050,8050,8050,8050,0
20250227,165200,700670490,8050,8050,8050,8050,0
20250227,165100,700670490,8050,8050,8050,8050,0
20250227,165000,700670490,8050,8050,8050,8050,0
20250227,164900,700670490,8050,8050,8050,8050,0
20250227,164800,700670490,8050,8050,8050,8050,1232
20250227,164700,700670490,8050,8050,8050,8050,0
20250227,164600,700670490,8050,8050,8050,8050,0
20250227,164500,700670490,8050,8050,8050,8050,0
20250227,164400,700670490,8050,8050,8050,8050,0
20250227,164300,700670490,8050,8050,8050,8050,0
20250227,164200,700670490,8050,8050,8050,8050,0
20250227,164100,700670490,8050,8050,8050,8050,0
20250227,164000,700670490,8050,8050,8050,8050,0
20250227,163900,700670490,8050,8050,8050,8050,0
20250227,163800,700670490,8050,8050,8050,8050,0
20250227,163700,700670490,8050,8050,8050,8050,0
20250227,163600,700670490,8050,8050,8050,8050,0
20250227,163500,700670490,8050,8050,8050,8050,0
20250227,163400,700670490,8050,8050,8050,8050,0
20250227,163300,700670490,8050,8050,8050,8050,0
20250227,163200,700670490,8050,8050,8050,8050,0
20250227,163100,700670490,8050,8050,8050,8050,0
20250227,163000,700670490,8050,8050,8050,8050,0
20250227,162900,700670490,8050,8050,8050,8050,0
20250227,162800,700670490,8050,8050,8050,8050,0
20250227,162700,700670490,8050,8050,8050,8050,0
20250227,162600,700670490,8050,8050,8050,8050,0
20250227,162500,700670490,8050,8050,8050,8050,0
20250227,162400,700670490,8050,8050,8050,8050,0
20250227,162300,700670490,8050,8050,8050,8050,0
20250227,162200,700670490,8050,8050,8050,8050,0
20250227,162100,700670490,8050,8050,8050,8050,0
20250227,162000,700670490,8050,8050,8050,8050,0
20250227,161900,700670490,8050,8050,8050,8050,0
20250227,161800,700670490,8050,8050,8050,8050,1232
20250227,161700,700670490,8050,8050,8050,8050,0
20250227,161600,700670490,8050,8050,8050,8050,0
20250227,161500,700670490,8050,8050,8050,8050,0
20250227,161400,700670490,8050,8050,8050,8050,0
20250227,161300,700670490,8050,8050,8050,8050,0
20250227,161200,700670490,8050,8050,8050,8050,0
20250227,161100,700670490,8050,8050,8050,8050,0
20250227,161000,700670490,8050,8050,8050,8050,0
20250227,160900,700670490,8050,8050,8050,8050,0
20250227,160800,700670490,8050,8050,8050,8050,0
20250227,160700,700670490,8050,8050,8050,8050,0
20250227,160600,700670490,8050,8050,8050,8050,0
20250227,160500,700670490,8050,8050,8050,8050,0
20250227,160400,700670490,8050,8050,8050,8050,0
20250227,160300,700670490,8050,8050,8050,8050,0
20250227,160200,700670490,8050,8050,8050,8050,0
20250227,160100,700670490,8050,8050,8050,8050,0
20250227,160000,700670490,8050,8050,8050,8050,0
20250227,155900,700670490,8050,8050,8050,8050,0
20250227,155800,700670490,8050,8050,8050,8050,0
20250227,155700,700670490,8050,8050,8050,8050,0
20250227,155600,700670490,8050,8050,8050,8050,0
20250227,155500,700670490,8050,8050,8050,8050,0
20250227,155400,700670490,8050,8050,8050,8050,0
20250227,155300,700670490,8050,8050,8050,8050,0
20250227,155200,700670490,8050,8050,8050,8050,0
20250227,155100,700670490,8050,8050,8050,8050,0
20250227,155000,700670490,8050,8050,8050,8050,0
20250227,154900,700670490,8050,8050,8050,8050,0
20250227,154800,700670490,8050,8050,8050,8050,1232
20250227,154700,700670490,8050,8050,8050,8050,0
20250227,154600,700670490,8050,8050,8050,8050,0
20250227,154500,700670490,8050,8050,8050,8050,0
20250227,154400,700670490,8050,8050,8050,8050,0
20250227,154300,700670490,8050,8050,8050,8050,0
20250227,154200,700670490,8050,8050,8050,8050,0
20250227,154100,700670490,8050,8050,8050,8050,0
20250227,154000,700670490,8050,8050,8050,8050,0
20250227,153900,700670490,8050,8050,8050,8050,0
20250227,153800,700670490,8050,8050,8050,8050,0
20250227,153700,700670490,8050,8050,8050,8050,0
20250227,153600,700670490,8050,8050,8050,8050,0
20250227,153500,700670490,8050,8050,8050,8050,0
20250227,153400,700670490,8050,8050,8050,8050,0
20250227,153300,700670490,8050,8050,8050,8050,0
20250227,153200,700670490,8050,8050,8050,8050,0
20250227,153100,700670490,8050,8050,8050,8050,0
20250227,153000,700670490,8050,8050,8050,8050,1232
20250227,152900,690752890,8050,8050,8050,8050,0
20250227,152800,690752890,8050,8050,8050,8050,0
20250227,152700,690752890,8050,8050,8050,8050,0
20250227,152600,690752890,8050,8050,8050,8050,0
20250227,152500,690752890,8050,8050,8050,8050,0
20250227,152400,690752890,8050,8050,8050,8050,0
20250227,152300,690752890,8050,8050,8050,8050,0
20250227,152200,690752890,8050,8050,8050,8050,0
20250227,152100,690752890,8050,8050,8050,8050,0
20250227,152000,690752890,8050,8050,8050,8050,0
20250227,151900,690752890,8050,8060,8060,8050,2429
20250227,151800,671199240,8060,8060,8060,8060,35
20250227,151700,670917140,8060,8060,8060,8060,0
20250227,151600,670917140,8060,8060,8070,8050,135
20250227,151500,669828550,8060,8050,8060,8050,1384
20250227,151400,658677340,8060,8050,8060,8050,221
20250227,151300,656898280,8050,8050,8050,8050,0
20250227,151200,656898280,8050,8050,8050,8050,51
20250227,151100,656487730,8050,8050,8060,8050,183
20250227,151000,655014530,8060,8050,8060,8050,300
20250227,150900,652599030,8050,8060,8060,8050,416
20250227,150800,649249680,8060,8050,8060,8050,900
20250227,150700,642004570,8050,8050,8050,8050,21
20250227,150600,641835520,8060,8060,8060,8050,1889
20250227,150500,626610190,8060,8060,8060,8060,212
20250227,150400,624901470,8060,8060,8060,8060,2
20250227,150300,624885350,8060,8070,8070,8060,432
20250227,150200,621400010,8070,8070,8070,8070,1
20250227,150100,621391940,8070,8070,8070,8070,3
20250227,150000,621367730,8070,8070,8070,8070,112
20250227,145900,620463890,8070,8070,8070,8070,15
20250227,145800,620342840,8070,8070,8070,8070,2
20250227,145700,620326700,8070,8080,8080,8070,12
20250227,145600,620229750,8070,8080,8080,8070,43
20250227,145500,619882320,8070,8060,8070,8060,853
20250227,145400,612998770,8060,8060,8060,8060,2
20250227,145300,612982650,8060,8060,8060,8060,646
20250227,145200,607775890,8060,8060,8060,8060,500
20250227,145100,603745890,8060,8060,8060,8060,4
20250227,145000,603713650,8060,8060,8060,8060,0
20250227,144900,603713650,8060,8060,8060,8060,1
20250227,144800,603705590,8060,8060,8060,8060,1
20250227,144700,603697530,8060,8060,8060,8060,313
20250227,144600,601174750,8060,8060,8060,8060,0
20250227,144500,601174750,8060,8060,8060,8060,152
20250227,144400,599949630,8070,8060,8070,8060,403
20250227,144300,596699450,8070,8070,8070,8070,11
20250227,144200,596610680,8070,8070,8070,8070,67
20250227,144100,596069990,8070,8070,8070,8070,1
20250227,144000,596061920,8070,8070,8070,8070,2
20250227,143900,596045780,8070,8070,8070,8070,1
20250227,143800,596037710,8070,8070,8070,8070,2
20250227,143700,596021570,8070,8070,8070,8070,77
20250227,143600,595400180,8080,8070,8080,8070,257
20250227,143500,593326160,8070,8060,8070,8060,129
20250227,143400,592286410,8060,8060,8070,8060,264
20250227,143300,590157260,8070,8070,8070,8070,5
20250227,143200,590116910,8060,8060,8060,8060,1
20250227,143100,590108850,8060,8060,8060,8060,1
20250227,143000,590100790,8060,8060,8060,8060,2
20250227,142900,590084670,8060,8060,8060,8060,1
20250227,142800,590076610,8060,8060,8060,8060,112
20250227,142700,589173890,8060,8070,8070,8060,13
20250227,142600,589069010,8060,8060,8060,8060,402
20250227,142500,585828890,8070,8070,8070,8070,2
20250227,142400,585812750,8060,8070,8070,8060,36
20250227,142300,585522550,8060,8060,8060,8060,44
20250227,142200,585167910,8060,8060,8060,8060,131
20250227,142100,584112050,8060,8060,8060,8060,0
20250227,142000,584112050,8060,8060,8060,8060,5
20250227,141900,584071750,8060,8060,8060,8060,0
20250227,141800,584071750,8060,8060,8060,8060,50
20250227,141700,583668750,8060,8060,8060,8060,3
20250227,141600,583644570,8070,8060,8070,8060,8
20250227,141500,583580060,8070,8060,8070,8060,130
20250227,141400,582532250,8070,8070,8070,8060,4
20250227,141300,582499980,8060,8060,8060,8060,151
20250227,141200,581282920,8070,8070,8070,8070,1
20250227,141100,581274850,8070,8070,8070,8070,0
20250227,141000,581274850,8070,8060,8070,8060,4
20250227,140900,581242600,8070,8070,8070,8070,94
20250227,140800,580484020,8070,8070,8070,8070,0
20250227,140700,580484020,8070,8070,8070,8070,38
20250227,140600,580177360,8070,8070,8070,8070,502
20250227,140500,576126220,8070,8070,8070,8070,1
20250227,140400,576118150,8080,8080,8080,8080,71
20250227,140300,575544470,8070,8070,8070,8070,103
20250227,140200,574713260,8070,8070,8070,8070,609
20250227,140100,569798630,8070,8070,8070,8070,423
20250227,140000,566385020,8070,8070,8070,8070,5
20250227,135900,566344670,8080,8080,8080,8080,4
20250227,135800,566312350,8070,8070,8070,8070,0
20250227,135700,566312350,8070,8080,8080,8070,8
20250227,135600,566247720,8070,8070,8070,8070,2
20250227,135500,566231580,8070,8080,8080,8070,3
20250227,135400,566207350,8080,8070,8080,8070,176
20250227,135300,564786030,8070,8070,8080,8070,717
20250227,135200,558999740,8070,8070,8070,8070,935
20250227,135100,551454290,8070,8060,8070,8060,70
20250227,135000,550889690,8060,8060,8060,8060,950
20250227,134900,543232690,8060,8060,8060,8060,2
20250227,134800,543216570,8070,8070,8070,8060,292
20250227,134700,540861630,8070,8070,8070,8070,479
20250227,134600,536996100,8070,8070,8070,8070,93
20250227,134500,536245590,8080,8060,8080,8060,139
20250227,134400,535124890,8070,8070,8070,8070,2479
20250227,134300,515119360,8070,8070,8070,8070,4
20250227,134200,515087080,8080,8080,8080,8080,0
20250227,134100,515087080,8080,8080,8080,8080,68
20250227,134000,514537640,8090,8080,8090,8080,289
20250227,133900,512202320,8080,8080,8080,8080,126
20250227,133800,511184240,8070,8080,8080,8070,121
20250227,133700,510207750,8080,8080,8080,8080,1
20250227,133600,510199670,8080,8090,8090,8070,107
20250227,133500,509334990,8080,8080,8090,8080,28
20250227,133400,509108680,8080,8090,8090,8070,4170
20250227,133300,475416620,8090,8090,8090,8080,117
20250227,133200,474470100,8080,8080,8080,8080,12
20250227,133100,474373140,8080,8090,8090,8080,169
20250227,133000,473007510,8090,8090,8090,8090,39
20250227,132900,472692000,8080,8080,8080,8080,2
20250227,132800,472675840,8080,8090,8090,8080,23
20250227,132700,472489780,8090,8090,8090,8090,15
20250227,132600,472368430,8090,8090,8090,8090,50
20250227,132500,471963930,8080,8090,8090,8080,215
20250227,132400,470224620,8090,8090,8090,8090,3
20250227,132300,470200350,8090,8080,8090,8080,422
20250227,132200,466789590,8090,8090,8090,8080,6
20250227,132100,466741080,8080,8080,8080,8080,1
20250227,132000,466733000,8080,8090,8090,8080,154
20250227,131900,465488670,8080,8080,8080,8080,2
20250227,131800,465472510,8080,8090,8090,8080,6
20250227,131700,465423980,8090,8090,8090,8080,144
20250227,131600,464260010,8090,8090,8090,8090,905
20250227,131500,456938560,8090,8090,8090,8090,3
20250227,131400,456914290,8090,8090,8090,8090,0
20250227,131300,456914290,8090,8090,8090,8090,1
20250227,131200,456906200,8090,8090,8090,8090,126
20250227,131100,455886860,8090,8080,8090,8080,270
20250227,131000,453702570,8080,8080,8080,8080,0
20250227,130900,453702570,8080,8080,8080,8080,0
20250227,130800,453702570,8080,8090,8090,8080,23
20250227,130700,453516530,8090,8090,8090,8090,30
20250227,130600,453273830,8080,8090,8090,8080,115
20250227,130500,452343490,8090,8090,8100,8090,7
20250227,130400,452286830,8090,8090,8090,8090,368
20250227,130300,449309710,8080,8090,8090,8080,25
20250227,130200,449107470,8090,8080,8090,8080,15
20250227,130100,448986130,8080,8080,8080,8080,160
20250227,130000,447693330,8080,8080,8080,8080,142
20250227,125900,446545970,8080,8080,8080,8080,0
20250227,125800,446545970,8080,8090,8090,8080,4
20250227,125700,446513640,8090,8090,8090,8090,10
20250227,125600,446432740,8080,8080,8080,8080,1
20250227,125500,446424660,8090,8090,8090,8080,386
20250227,125400,443301940,8080,8080,8080,8080,2
20250227,125300,443285780,8090,8090,8090,8090,30
20250227,125200,443043080,8090,8090,8090,8090,80
20250227,125100,442395880,8080,8090,8090,8080,523
20250227,125000,438164840,8080,8080,8080,8080,0
20250227,124900,438164840,8080,8090,8090,8080,33
20250227,124800,437897880,8090,8090,8090,8090,395
20250227,124700,434702330,8090,8090,8090,8090,519
20250227,124600,430503620,8090,8090,8090,8090,1
20250227,124500,430495530,8090,8090,8090,8090,2
20250227,124400,430479350,8090,8090,8090,8090,3
20250227,124300,430455080,8100,8100,8100,8100,0
20250227,124200,430455080,8100,8100,8100,8100,236
20250227,124100,428543480,8090,8100,8100,8090,38
20250227,124000,428235710,8100,8100,8100,8100,0
20250227,123900,428235710,8100,8090,8100,8090,13
20250227,123800,428130420,8100,8100,8100,8090,77
20250227,123700,427506730,8090,8090,8090,8090,11
20250227,123600,427417740,8090,8090,8090,8090,1
20250227,123500,427409650,8090,8090,8090,8090,0
20250227,123400,427409650,8090,8090,8090,8090,4
20250227,123300,427377290,8090,8090,8090,8090,0
20250227,123200,427377290,8090,8090,8090,8090,0
20250227,123100,427377290,8090,8080,8090,8080,603
20250227,123000,422499030,8080,8090,8090,8080,1001
20250227,122900,414400950,8080,8080,8080,8080,1
20250227,122800,414392870,8080,8080,8080,8080,31
20250227,122700,414142390,8080,8080,8080,8080,97
20250227,122600,413358630,8080,8080,8080,8080,0
20250227,122500,413358630,8080,8080,8080,8080,50
20250227,122400,412954630,8080,8080,8080,8080,4
20250227,122300,412922310,8090,8090,8090,8090,10
20250227,122200,412841410,8090,8080,8090,8080,41
20250227,122100,412509730,8080,8080,8080,8080,205
20250227,122000,410853330,8080,8080,8080,8080,1
20250227,121900,410845250,8090,8090,8090,8080,1005
20250227,121800,402724810,8080,8080,8080,8080,0
20250227,121700,402724810,8080,8090,8090,8080,230
20250227,121600,400866400,8090,8090,8090,8090,788
20250227,121500,394491480,8090,8080,8090,8080,303
20250227,121400,392041090,8080,8080,8080,8080,3
20250227,121300,392016850,8090,8080,8090,8080,292
20250227,121200,389657370,8080,8080,8080,8080,461
20250227,121100,385932490,8080,8080,8080,8080,470
20250227,121000,382134890,8090,8090,8100,8090,49
20250227,120900,381738280,8090,8090,8090,8090,21
20250227,120800,381568390,8080,8080,8080,8080,0
20250227,120700,381568390,8080,8090,8090,8080,1843
20250227,120600,366669760,8090,8090,8090,8090,1790
20250227,120500,352188660,8090,8090,8090,8090,250
20250227,120400,350166160,8090,8100,8100,8090,4284
20250227,120300,315470730,8110,8110,8110,8100,14
20250227,120200,315357200,8100,8110,8110,8100,3
20250227,120100,315332880,8100,8100,8100,8100,9
20250227,120000,315259980,8100,8100,8100,8100,2
20250227,115900,315243780,8100,8120,8120,8100,2
20250227,115800,315227560,8100,8100,8100,8100,90
20250227,115700,314498560,8100,8100,8100,8100,2
20250227,115600,314482360,8100,8100,8100,8100,1
20250227,115500,314474260,8100,8140,8140,8100,2
20250227,115400,314458020,8110,8110,8110,8110,93
20250227,115300,313703790,8110,8110,8120,8110,370
20250227,115200,310702650,8110,8110,8110,8110,23
20250227,115100,310516120,8120,8120,8120,8120,150
20250227,115000,309298120,8110,8110,8110,8110,24
20250227,114900,309103480,8100,8100,8100,8100,2
20250227,114800,309087280,8100,8100,8100,8100,0
20250227,114700,309087280,8100,8110,8120,8100,171
20250227,114600,307699990,8110,8110,8110,8110,1133
20250227,114500,298511360,8110,8120,8120,8110,101
20250227,114400,297691250,8110,8110,8110,8110,1277
20250227,114300,287334780,8120,8110,8120,8110,742
20250227,114200,281316160,8110,8110,8110,8110,2
20250227,114100,281299940,8120,8120,8120,8120,309
20250227,114000,278790860,8120,8120,8120,8120,2
20250227,113900,278774620,8120,8120,8120,8120,1
20250227,113800,278766500,8110,8120,8120,8110,50
20250227,113700,278360700,8120,8120,8120,8120,1
20250227,113600,278352580,8110,8120,8120,8110,32
20250227,113500,278092750,8120,8120,8120,8120,2
20250227,113400,278076510,8120,8120,8120,8120,218
20250227,113300,276306350,8120,8130,8150,8120,4
20250227,113200,276273830,8120,8120,8120,8120,2
20250227,113100,276257590,8120,8120,8120,8120,0
20250227,113000,276257590,8120,8120,8120,8120,15
20250227,112900,276135790,8130,8130,8130,8130,0
20250227,112800,276135790,8130,8130,8130,8130,2
20250227,112700,276119530,8110,8110,8110,8110,0
20250227,112600,276119530,8110,8130,8130,8110,1501
20250227,112500,263933100,8130,8160,8160,8130,12
20250227,112400,263835240,8160,8160,8160,8160,0
20250227,112300,263835240,8160,8130,8160,8130,5
20250227,112200,263794540,8130,8130,8130,8130,0
20250227,112100,263794540,8130,8130,8130,8130,1
20250227,112000,263786410,8130,8130,8130,8130,1
20250227,111900,263778280,8130,8130,8130,8130,1
20250227,111800,263770150,8140,8130,8140,8130,3
20250227,111700,263745750,8140,8140,8140,8140,0
20250227,111600,263745750,8140,8120,8140,8120,4
20250227,111500,263713240,8120,8120,8120,8120,1
20250227,111400,263705120,8110,8110,8110,8110,0
20250227,111300,263705120,8110,8120,8120,8110,2715
20250227,111200,241672490,8140,8130,8140,8130,3
20250227,111100,241648090,8130,8130,8130,8130,0
20250227,111000,241648090,8130,8130,8130,8130,1
20250227,110900,241639960,8130,8130,8130,8130,61
20250227,110800,241144030,8130,8130,8130,8130,2
20250227,110700,241127770,8130,8130,8130,8130,0
20250227,110600,241127770,8130,8130,8130,8120,13
20250227,110500,241022090,8130,8130,8130,8130,191
20250227,110400,239469260,8120,8120,8120,8120,135
20250227,110300,238373060,8120,8110,8120,8110,104
20250227,110200,237529610,8110,8120,8130,8110,55
20250227,110100,237082870,8120,8120,8120,8120,86
20250227,110000,236384550,8120,8120,8130,8120,63
20250227,105900,235872980,8120,8110,8120,8110,21
20250227,105800,235702470,8110,8110,8110,8110,2
20250227,105700,235686250,8110,8110,8110,8110,0
20250227,105600,235686250,8110,8110,8110,8110,2
20250227,105500,235670030,8120,8120,8120,8120,12
20250227,105400,235572590,8110,8110,8110,8110,1
20250227,105300,235564480,8110,8110,8110,8110,1
20250227,105200,235556370,8110,8120,8120,8110,9
20250227,105100,235483300,8110,8120,8120,8110,2332
20250227,105000,216551870,8130,8130,8130,8130,1353
20250227,104900,205551980,8140,8140,8140,8130,68
20250227,104800,204998480,8130,8140,8140,8130,30
20250227,104700,204754290,8140,8130,8140,8130,19
20250227,104600,204599640,8140,8130,8140,8130,2
20250227,104500,204583370,8130,8130,8130,8130,271
20250227,104400,202380140,8140,8140,8140,8130,3
20250227,104300,202355730,8130,8130,8130,8130,200
20250227,104200,200729730,8140,8150,8150,8140,960
20250227,104100,192914930,8140,8140,8140,8140,108
20250227,104000,192035810,8150,8150,8150,8150,804
20250227,103900,185483210,8160,8150,8160,8150,12
20250227,103800,185385310,8150,8170,8180,8150,29
20250227,103700,185148550,8150,8150,8150,8150,10
20250227,103600,185067050,8150,8160,8170,8150,4
20250227,103500,185034410,8150,8150,8150,8150,1
20250227,103400,185026260,8150,8150,8150,8150,100
20250227,103300,184211260,8150,8150,8150,8150,0
20250227,103200,184211260,8150,8150,8150,8150,1
20250227,103100,184203110,8150,8150,8150,8150,1
20250227,103000,184194960,8160,8160,8160,8160,133
20250227,102900,183109680,8160,8160,8160,8160,2
20250227,102800,183093360,8160,8160,8160,8160,2
20250227,102700,183077040,8150,8150,8150,8150,0
20250227,102600,183077040,8150,8180,8180,8150,24
20250227,102500,182880750,8150,8150,8150,8150,102
20250227,102400,182049450,8150,8150,8150,8150,1
20250227,102300,182041300,8180,8180,8180,8180,2
20250227,102200,182024940,8150,8150,8150,8150,60
20250227,102100,181535940,8150,8150,8150,8150,41
20250227,102000,181201790,8150,8150,8150,8150,200
20250227,101900,179571790,8150,8150,8150,8150,1
20250227,101800,179563640,8150,8150,8150,8150,3
20250227,101700,179539190,8150,8150,8150,8150,11
20250227,101600,179449540,8150,8140,8150,8140,193
20250227,101500,177876630,8140,8140,8140,8140,354
20250227,101400,174995070,8140,8140,8140,8140,521
20250227,101300,170754130,8140,8140,8140,8140,2
20250227,101200,170737850,8140,8140,8140,8140,42
20250227,101100,170395970,8140,8140,8140,8140,2
20250227,101000,170379690,8140,8150,8150,8140,11
20250227,100900,170290140,8150,8150,8150,8140,572
20250227,100800,165628350,8150,8150,8150,8150,256
20250227,100700,163541950,8160,8140,8160,8140,9
20250227,100600,163468540,8150,8150,8150,8150,50
20250227,100500,163061040,8150,8150,8150,8150,2
20250227,100400,163044740,8140,8140,8140,8140,11
20250227,100300,162955200,8140,8140,8140,8140,0
20250227,100200,162955200,8140,8140,8150,8140,222
20250227,100100,161147910,8140,8140,8140,8140,138
20250227,100000,160024590,8140,8140,8140,8140,1
20250227,095900,160016450,8140,8140,8140,8140,714
20250227,095800,154204490,8150,8150,8170,8150,1037
20250227,095700,145752900,8150,8150,8150,8150,1
20250227,095600,145744750,8160,8160,8160,8160,2
20250227,095500,145728430,8160,8160,8160,8160,1
20250227,095400,145720270,8150,8150,8150,8150,12
20250227,095300,145622470,8150,8160,8160,8150,192
20250227,095200,144056640,8160,8160,8160,8160,102
20250227,095100,143224320,8160,8150,8160,8150,6
20250227,095000,143175370,8160,8160,8160,8160,104
20250227,094900,142326730,8160,8160,8160,8160,1
20250227,094800,142318570,8190,8170,8190,8170,3
20250227,094700,142294030,8160,8160,8160,8160,3
20250227,094600,142269550,8150,8150,8150,8150,0
20250227,094500,142269550,8150,8150,8150,8150,49
20250227,094400,141870200,8140,8150,8150,8140,722
20250227,094300,135985980,8140,8140,8140,8140,0
20250227,094200,135985980,8140,8150,8150,8140,296
20250227,094100,133573670,8150,8160,8160,8150,1410
20250227,094000,122082130,8160,8150,8160,8150,2
20250227,093900,122065820,8160,8160,8170,8160,190
20250227,093800,120515400,8160,8170,8170,8160,218
20250227,093700,118734870,8170,8170,8170,8170,3
20250227,093600,118710360,8170,8170,8170,8170,2
20250227,093500,118694020,8170,8200,8200,8170,8
20250227,093400,118628510,8200,8190,8200,8190,4
20250227,093300,118595720,8190,8190,8190,8190,187
20250227,093200,117064190,8190,8160,8190,8160,68
20250227,093100,116509280,8160,8170,8170,8160,1861
20250227,093000,101305220,8200,8180,8200,8170,201
20250227,092900,99663010,8180,8180,8180,8180,414
20250227,092800,96276490,8180,8180,8180,8180,1000
20250227,092700,88096490,8180,8180,8180,8180,1
20250227,092600,88088310,8190,8180,8190,8170,790
20250227,092500,81629990,8190,8190,8190,8190,1
20250227,092400,81621800,8180,8180,8180,8180,134
20250227,092300,80525680,8170,8180,8180,8170,895
20250227,092200,73210690,8180,8190,8190,8180,443
20250227,092100,69583180,8190,8190,8190,8190,30
20250227,092000,69337480,8200,8200,8200,8200,5
20250227,091900,69296480,8200,8200,8200,8200,6
20250227,091800,69247280,8210,8210,8210,8210,0
20250227,091700,69247280,8210,8210,8210,8210,1
20250227,091600,69239070,8210,8230,8230,8210,755
20250227,091500,63033850,8230,8220,8230,8220,418
20250227,091400,59597130,8220,8210,8220,8210,82
20250227,091300,58923890,8220,8220,8220,8220,691
20250227,091200,53243870,8220,8210,8220,8210,205
20250227,091100,51558790,8200,8200,8200,8200,2066
20250227,091000,34617590,8200,8200,8200,8200,0
20250227,090900,34617590,8200,8200,8200,8200,200
20250227,090800,32977590,8220,8220,8220,8220,130
20250227,090700,31908990,8220,8220,8220,8220,0
20250227,090600,31908990,8220,8220,8220,8220,6
20250227,090500,31859670,8220,8220,8220,8220,40
20250227,090400,31530870,8230,8230,8230,8230,0
20250227,090300,31530870,8230,8220,8230,8220,210
20250227,090200,29804650,8200,8200,8200,8190,567
20250227,090100,25156740,8200,8200,8200,8200,17
20250227,090000,25017340,8190,8170,8190,8170,3062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184800 700670490 8050 8050 8050 8050 1232
3 20250227 184700 700670490 8050 8050 8050 8050 0
4 20250227 184600 700670490 8050 8050 8050 8050 0
5 20250227 184500 700670490 8050 8050 8050 8050 0
6 20250227 184400 700670490 8050 8050 8050 8050 0
7 20250227 184300 700670490 8050 8050 8050 8050 0
8 20250227 184200 700670490 8050 8050 8050 8050 0
9 20250227 184100 700670490 8050 8050 8050 8050 0
10 20250227 184000 700670490 8050 8050 8050 8050 0
11 20250227 183900 700670490 8050 8050 8050 8050 0
12 20250227 183800 700670490 8050 8050 8050 8050 0
13 20250227 183700 700670490 8050 8050 8050 8050 0
14 20250227 183600 700670490 8050 8050 8050 8050 0
15 20250227 183500 700670490 8050 8050 8050 8050 0
16 20250227 183400 700670490 8050 8050 8050 8050 0
17 20250227 183300 700670490 8050 8050 8050 8050 0
18 20250227 183200 700670490 8050 8050 8050 8050 0
19 20250227 183100 700670490 8050 8050 8050 8050 0
20 20250227 183000 700670490 8050 8050 8050 8050 0
21 20250227 182900 700670490 8050 8050 8050 8050 0
22 20250227 182800 700670490 8050 8050 8050 8050 0
23 20250227 182700 700670490 8050 8050 8050 8050 0
24 20250227 182600 700670490 8050 8050 8050 8050 0
25 20250227 182500 700670490 8050 8050 8050 8050 0
26 20250227 182400 700670490 8050 8050 8050 8050 0
27 20250227 182300 700670490 8050 8050 8050 8050 0
28 20250227 182200 700670490 8050 8050 8050 8050 0
29 20250227 182100 700670490 8050 8050 8050 8050 0
30 20250227 182000 700670490 8050 8050 8050 8050 0
31 20250227 181900 700670490 8050 8050 8050 8050 0
32 20250227 181800 700670490 8050 8050 8050 8050 1232
33 20250227 181700 700670490 8050 8050 8050 8050 0
34 20250227 181600 700670490 8050 8050 8050 8050 0
35 20250227 181500 700670490 8050 8050 8050 8050 0
36 20250227 181400 700670490 8050 8050 8050 8050 0
37 20250227 181300 700670490 8050 8050 8050 8050 0
38 20250227 181200 700670490 8050 8050 8050 8050 0
39 20250227 181100 700670490 8050 8050 8050 8050 0
40 20250227 181000 700670490 8050 8050 8050 8050 0
41 20250227 180900 700670490 8050 8050 8050 8050 0
42 20250227 180800 700670490 8050 8050 8050 8050 0
43 20250227 180700 700670490 8050 8050 8050 8050 0
44 20250227 180600 700670490 8050 8050 8050 8050 0
45 20250227 180500 700670490 8050 8050 8050 8050 0
46 20250227 180400 700670490 8050 8050 8050 8050 0
47 20250227 180300 700670490 8050 8050 8050 8050 0
48 20250227 180200 700670490 8050 8050 8050 8050 0
49 20250227 180100 700670490 8050 8050 8050 8050 0
50 20250227 180000 700670490 8050 8050 8050 8050 0
51 20250227 175900 700670490 8050 8050 8050 8050 0
52 20250227 175800 700670490 8050 8050 8050 8050 0
53 20250227 175700 700670490 8050 8050 8050 8050 0
54 20250227 175600 700670490 8050 8050 8050 8050 0
55 20250227 175500 700670490 8050 8050 8050 8050 0
56 20250227 175400 700670490 8050 8050 8050 8050 0
57 20250227 175300 700670490 8050 8050 8050 8050 0
58 20250227 175200 700670490 8050 8050 8050 8050 0
59 20250227 175100 700670490 8050 8050 8050 8050 0
60 20250227 175000 700670490 8050 8050 8050 8050 0
61 20250227 174900 700670490 8050 8050 8050 8050 0
62 20250227 174800 700670490 8050 8050 8050 8050 1232
63 20250227 174700 700670490 8050 8050 8050 8050 0
64 20250227 174600 700670490 8050 8050 8050 8050 0
65 20250227 174500 700670490 8050 8050 8050 8050 0
66 20250227 174400 700670490 8050 8050 8050 8050 0
67 20250227 174300 700670490 8050 8050 8050 8050 0
68 20250227 174200 700670490 8050 8050 8050 8050 0
69 20250227 174100 700670490 8050 8050 8050 8050 0
70 20250227 174000 700670490 8050 8050 8050 8050 0
71 20250227 173900 700670490 8050 8050 8050 8050 0
72 20250227 173800 700670490 8050 8050 8050 8050 0
73 20250227 173700 700670490 8050 8050 8050 8050 0
74 20250227 173600 700670490 8050 8050 8050 8050 0
75 20250227 173500 700670490 8050 8050 8050 8050 0
76 20250227 173400 700670490 8050 8050 8050 8050 0
77 20250227 173300 700670490 8050 8050 8050 8050 0
78 20250227 173200 700670490 8050 8050 8050 8050 0
79 20250227 173100 700670490 8050 8050 8050 8050 0
80 20250227 173000 700670490 8050 8050 8050 8050 0
81 20250227 172900 700670490 8050 8050 8050 8050 0
82 20250227 172800 700670490 8050 8050 8050 8050 0
83 20250227 172700 700670490 8050 8050 8050 8050 0
84 20250227 172600 700670490 8050 8050 8050 8050 0
85 20250227 172500 700670490 8050 8050 8050 8050 0
86 20250227 172400 700670490 8050 8050 8050 8050 0
87 20250227 172300 700670490 8050 8050 8050 8050 0
88 20250227 172200 700670490 8050 8050 8050 8050 0
89 20250227 172100 700670490 8050 8050 8050 8050 0
90 20250227 172000 700670490 8050 8050 8050 8050 0
91 20250227 171900 700670490 8050 8050 8050 8050 0
92 20250227 171800 700670490 8050 8050 8050 8050 1232
93 20250227 171700 700670490 8050 8050 8050 8050 0
94 20250227 171600 700670490 8050 8050 8050 8050 0
95 20250227 171500 700670490 8050 8050 8050 8050 0
96 20250227 171400 700670490 8050 8050 8050 8050 0
97 20250227 171300 700670490 8050 8050 8050 8050 0
98 20250227 171200 700670490 8050 8050 8050 8050 0
99 20250227 171100 700670490 8050 8050 8050 8050 0
100 20250227 171000 700670490 8050 8050 8050 8050 0
101 20250227 170900 700670490 8050 8050 8050 8050 0
102 20250227 170800 700670490 8050 8050 8050 8050 0
103 20250227 170700 700670490 8050 8050 8050 8050 0
104 20250227 170600 700670490 8050 8050 8050 8050 0
105 20250227 170500 700670490 8050 8050 8050 8050 0
106 20250227 170400 700670490 8050 8050 8050 8050 0
107 20250227 170300 700670490 8050 8050 8050 8050 0
108 20250227 170200 700670490 8050 8050 8050 8050 0
109 20250227 170100 700670490 8050 8050 8050 8050 0
110 20250227 170000 700670490 8050 8050 8050 8050 0
111 20250227 165900 700670490 8050 8050 8050 8050 0
112 20250227 165800 700670490 8050 8050 8050 8050 0
113 20250227 165700 700670490 8050 8050 8050 8050 0
114 20250227 165600 700670490 8050 8050 8050 8050 0
115 20250227 165500 700670490 8050 8050 8050 8050 0
116 20250227 165400 700670490 8050 8050 8050 8050 0
117 20250227 165300 700670490 8050 8050 8050 8050 0
118 20250227 165200 700670490 8050 8050 8050 8050 0
119 20250227 165100 700670490 8050 8050 8050 8050 0
120 20250227 165000 700670490 8050 8050 8050 8050 0
121 20250227 164900 700670490 8050 8050 8050 8050 0
122 20250227 164800 700670490 8050 8050 8050 8050 1232
123 20250227 164700 700670490 8050 8050 8050 8050 0
124 20250227 164600 700670490 8050 8050 8050 8050 0
125 20250227 164500 700670490 8050 8050 8050 8050 0
126 20250227 164400 700670490 8050 8050 8050 8050 0
127 20250227 164300 700670490 8050 8050 8050 8050 0
128 20250227 164200 700670490 8050 8050 8050 8050 0
129 20250227 164100 700670490 8050 8050 8050 8050 0
130 20250227 164000 700670490 8050 8050 8050 8050 0
131 20250227 163900 700670490 8050 8050 8050 8050 0
132 20250227 163800 700670490 8050 8050 8050 8050 0
133 20250227 163700 700670490 8050 8050 8050 8050 0
134 20250227 163600 700670490 8050 8050 8050 8050 0
135 20250227 163500 700670490 8050 8050 8050 8050 0
136 20250227 163400 700670490 8050 8050 8050 8050 0
137 20250227 163300 700670490 8050 8050 8050 8050 0
138 20250227 163200 700670490 8050 8050 8050 8050 0
139 20250227 163100 700670490 8050 8050 8050 8050 0
140 20250227 163000 700670490 8050 8050 8050 8050 0
141 20250227 162900 700670490 8050 8050 8050 8050 0
142 20250227 162800 700670490 8050 8050 8050 8050 0
143 20250227 162700 700670490 8050 8050 8050 8050 0
144 20250227 162600 700670490 8050 8050 8050 8050 0
145 20250227 162500 700670490 8050 8050 8050 8050 0
146 20250227 162400 700670490 8050 8050 8050 8050 0
147 20250227 162300 700670490 8050 8050 8050 8050 0
148 20250227 162200 700670490 8050 8050 8050 8050 0
149 20250227 162100 700670490 8050 8050 8050 8050 0
150 20250227 162000 700670490 8050 8050 8050 8050 0
151 20250227 161900 700670490 8050 8050 8050 8050 0
152 20250227 161800 700670490 8050 8050 8050 8050 1232
153 20250227 161700 700670490 8050 8050 8050 8050 0
154 20250227 161600 700670490 8050 8050 8050 8050 0
155 20250227 161500 700670490 8050 8050 8050 8050 0
156 20250227 161400 700670490 8050 8050 8050 8050 0
157 20250227 161300 700670490 8050 8050 8050 8050 0
158 20250227 161200 700670490 8050 8050 8050 8050 0
159 20250227 161100 700670490 8050 8050 8050 8050 0
160 20250227 161000 700670490 8050 8050 8050 8050 0
161 20250227 160900 700670490 8050 8050 8050 8050 0
162 20250227 160800 700670490 8050 8050 8050 8050 0
163 20250227 160700 700670490 8050 8050 8050 8050 0
164 20250227 160600 700670490 8050 8050 8050 8050 0
165 20250227 160500 700670490 8050 8050 8050 8050 0
166 20250227 160400 700670490 8050 8050 8050 8050 0
167 20250227 160300 700670490 8050 8050 8050 8050 0
168 20250227 160200 700670490 8050 8050 8050 8050 0
169 20250227 160100 700670490 8050 8050 8050 8050 0
170 20250227 160000 700670490 8050 8050 8050 8050 0
171 20250227 155900 700670490 8050 8050 8050 8050 0
172 20250227 155800 700670490 8050 8050 8050 8050 0
173 20250227 155700 700670490 8050 8050 8050 8050 0
174 20250227 155600 700670490 8050 8050 8050 8050 0
175 20250227 155500 700670490 8050 8050 8050 8050 0
176 20250227 155400 700670490 8050 8050 8050 8050 0
177 20250227 155300 700670490 8050 8050 8050 8050 0
178 20250227 155200 700670490 8050 8050 8050 8050 0
179 20250227 155100 700670490 8050 8050 8050 8050 0
180 20250227 155000 700670490 8050 8050 8050 8050 0
181 20250227 154900 700670490 8050 8050 8050 8050 0
182 20250227 154800 700670490 8050 8050 8050 8050 1232
183 20250227 154700 700670490 8050 8050 8050 8050 0
184 20250227 154600 700670490 8050 8050 8050 8050 0
185 20250227 154500 700670490 8050 8050 8050 8050 0
186 20250227 154400 700670490 8050 8050 8050 8050 0
187 20250227 154300 700670490 8050 8050 8050 8050 0
188 20250227 154200 700670490 8050 8050 8050 8050 0
189 20250227 154100 700670490 8050 8050 8050 8050 0
190 20250227 154000 700670490 8050 8050 8050 8050 0
191 20250227 153900 700670490 8050 8050 8050 8050 0
192 20250227 153800 700670490 8050 8050 8050 8050 0
193 20250227 153700 700670490 8050 8050 8050 8050 0
194 20250227 153600 700670490 8050 8050 8050 8050 0
195 20250227 153500 700670490 8050 8050 8050 8050 0
196 20250227 153400 700670490 8050 8050 8050 8050 0
197 20250227 153300 700670490 8050 8050 8050 8050 0
198 20250227 153200 700670490 8050 8050 8050 8050 0
199 20250227 153100 700670490 8050 8050 8050 8050 0
200 20250227 153000 700670490 8050 8050 8050 8050 1232
201 20250227 152900 690752890 8050 8050 8050 8050 0
202 20250227 152800 690752890 8050 8050 8050 8050 0
203 20250227 152700 690752890 8050 8050 8050 8050 0
204 20250227 152600 690752890 8050 8050 8050 8050 0
205 20250227 152500 690752890 8050 8050 8050 8050 0
206 20250227 152400 690752890 8050 8050 8050 8050 0
207 20250227 152300 690752890 8050 8050 8050 8050 0
208 20250227 152200 690752890 8050 8050 8050 8050 0
209 20250227 152100 690752890 8050 8050 8050 8050 0
210 20250227 152000 690752890 8050 8050 8050 8050 0
211 20250227 151900 690752890 8050 8060 8060 8050 2429
212 20250227 151800 671199240 8060 8060 8060 8060 35
213 20250227 151700 670917140 8060 8060 8060 8060 0
214 20250227 151600 670917140 8060 8060 8070 8050 135
215 20250227 151500 669828550 8060 8050 8060 8050 1384
216 20250227 151400 658677340 8060 8050 8060 8050 221
217 20250227 151300 656898280 8050 8050 8050 8050 0
218 20250227 151200 656898280 8050 8050 8050 8050 51
219 20250227 151100 656487730 8050 8050 8060 8050 183
220 20250227 151000 655014530 8060 8050 8060 8050 300
221 20250227 150900 652599030 8050 8060 8060 8050 416
222 20250227 150800 649249680 8060 8050 8060 8050 900
223 20250227 150700 642004570 8050 8050 8050 8050 21
224 20250227 150600 641835520 8060 8060 8060 8050 1889
225 20250227 150500 626610190 8060 8060 8060 8060 212
226 20250227 150400 624901470 8060 8060 8060 8060 2
227 20250227 150300 624885350 8060 8070 8070 8060 432
228 20250227 150200 621400010 8070 8070 8070 8070 1
229 20250227 150100 621391940 8070 8070 8070 8070 3
230 20250227 150000 621367730 8070 8070 8070 8070 112
231 20250227 145900 620463890 8070 8070 8070 8070 15
232 20250227 145800 620342840 8070 8070 8070 8070 2
233 20250227 145700 620326700 8070 8080 8080 8070 12
234 20250227 145600 620229750 8070 8080 8080 8070 43
235 20250227 145500 619882320 8070 8060 8070 8060 853
236 20250227 145400 612998770 8060 8060 8060 8060 2
237 20250227 145300 612982650 8060 8060 8060 8060 646
238 20250227 145200 607775890 8060 8060 8060 8060 500
239 20250227 145100 603745890 8060 8060 8060 8060 4
240 20250227 145000 603713650 8060 8060 8060 8060 0
241 20250227 144900 603713650 8060 8060 8060 8060 1
242 20250227 144800 603705590 8060 8060 8060 8060 1
243 20250227 144700 603697530 8060 8060 8060 8060 313
244 20250227 144600 601174750 8060 8060 8060 8060 0
245 20250227 144500 601174750 8060 8060 8060 8060 152
246 20250227 144400 599949630 8070 8060 8070 8060 403
247 20250227 144300 596699450 8070 8070 8070 8070 11
248 20250227 144200 596610680 8070 8070 8070 8070 67
249 20250227 144100 596069990 8070 8070 8070 8070 1
250 20250227 144000 596061920 8070 8070 8070 8070 2
251 20250227 143900 596045780 8070 8070 8070 8070 1
252 20250227 143800 596037710 8070 8070 8070 8070 2
253 20250227 143700 596021570 8070 8070 8070 8070 77
254 20250227 143600 595400180 8080 8070 8080 8070 257
255 20250227 143500 593326160 8070 8060 8070 8060 129
256 20250227 143400 592286410 8060 8060 8070 8060 264
257 20250227 143300 590157260 8070 8070 8070 8070 5
258 20250227 143200 590116910 8060 8060 8060 8060 1
259 20250227 143100 590108850 8060 8060 8060 8060 1
260 20250227 143000 590100790 8060 8060 8060 8060 2
261 20250227 142900 590084670 8060 8060 8060 8060 1
262 20250227 142800 590076610 8060 8060 8060 8060 112
263 20250227 142700 589173890 8060 8070 8070 8060 13
264 20250227 142600 589069010 8060 8060 8060 8060 402
265 20250227 142500 585828890 8070 8070 8070 8070 2
266 20250227 142400 585812750 8060 8070 8070 8060 36
267 20250227 142300 585522550 8060 8060 8060 8060 44
268 20250227 142200 585167910 8060 8060 8060 8060 131
269 20250227 142100 584112050 8060 8060 8060 8060 0
270 20250227 142000 584112050 8060 8060 8060 8060 5
271 20250227 141900 584071750 8060 8060 8060 8060 0
272 20250227 141800 584071750 8060 8060 8060 8060 50
273 20250227 141700 583668750 8060 8060 8060 8060 3
274 20250227 141600 583644570 8070 8060 8070 8060 8
275 20250227 141500 583580060 8070 8060 8070 8060 130
276 20250227 141400 582532250 8070 8070 8070 8060 4
277 20250227 141300 582499980 8060 8060 8060 8060 151
278 20250227 141200 581282920 8070 8070 8070 8070 1
279 20250227 141100 581274850 8070 8070 8070 8070 0
280 20250227 141000 581274850 8070 8060 8070 8060 4
281 20250227 140900 581242600 8070 8070 8070 8070 94
282 20250227 140800 580484020 8070 8070 8070 8070 0
283 20250227 140700 580484020 8070 8070 8070 8070 38
284 20250227 140600 580177360 8070 8070 8070 8070 502
285 20250227 140500 576126220 8070 8070 8070 8070 1
286 20250227 140400 576118150 8080 8080 8080 8080 71
287 20250227 140300 575544470 8070 8070 8070 8070 103
288 20250227 140200 574713260 8070 8070 8070 8070 609
289 20250227 140100 569798630 8070 8070 8070 8070 423
290 20250227 140000 566385020 8070 8070 8070 8070 5
291 20250227 135900 566344670 8080 8080 8080 8080 4
292 20250227 135800 566312350 8070 8070 8070 8070 0
293 20250227 135700 566312350 8070 8080 8080 8070 8
294 20250227 135600 566247720 8070 8070 8070 8070 2
295 20250227 135500 566231580 8070 8080 8080 8070 3
296 20250227 135400 566207350 8080 8070 8080 8070 176
297 20250227 135300 564786030 8070 8070 8080 8070 717
298 20250227 135200 558999740 8070 8070 8070 8070 935
299 20250227 135100 551454290 8070 8060 8070 8060 70
300 20250227 135000 550889690 8060 8060 8060 8060 950
301 20250227 134900 543232690 8060 8060 8060 8060 2
302 20250227 134800 543216570 8070 8070 8070 8060 292
303 20250227 134700 540861630 8070 8070 8070 8070 479
304 20250227 134600 536996100 8070 8070 8070 8070 93
305 20250227 134500 536245590 8080 8060 8080 8060 139
306 20250227 134400 535124890 8070 8070 8070 8070 2479
307 20250227 134300 515119360 8070 8070 8070 8070 4
308 20250227 134200 515087080 8080 8080 8080 8080 0
309 20250227 134100 515087080 8080 8080 8080 8080 68
310 20250227 134000 514537640 8090 8080 8090 8080 289
311 20250227 133900 512202320 8080 8080 8080 8080 126
312 20250227 133800 511184240 8070 8080 8080 8070 121
313 20250227 133700 510207750 8080 8080 8080 8080 1
314 20250227 133600 510199670 8080 8090 8090 8070 107
315 20250227 133500 509334990 8080 8080 8090 8080 28
316 20250227 133400 509108680 8080 8090 8090 8070 4170
317 20250227 133300 475416620 8090 8090 8090 8080 117
318 20250227 133200 474470100 8080 8080 8080 8080 12
319 20250227 133100 474373140 8080 8090 8090 8080 169
320 20250227 133000 473007510 8090 8090 8090 8090 39
321 20250227 132900 472692000 8080 8080 8080 8080 2
322 20250227 132800 472675840 8080 8090 8090 8080 23
323 20250227 132700 472489780 8090 8090 8090 8090 15
324 20250227 132600 472368430 8090 8090 8090 8090 50
325 20250227 132500 471963930 8080 8090 8090 8080 215
326 20250227 132400 470224620 8090 8090 8090 8090 3
327 20250227 132300 470200350 8090 8080 8090 8080 422
328 20250227 132200 466789590 8090 8090 8090 8080 6
329 20250227 132100 466741080 8080 8080 8080 8080 1
330 20250227 132000 466733000 8080 8090 8090 8080 154
331 20250227 131900 465488670 8080 8080 8080 8080 2
332 20250227 131800 465472510 8080 8090 8090 8080 6
333 20250227 131700 465423980 8090 8090 8090 8080 144
334 20250227 131600 464260010 8090 8090 8090 8090 905
335 20250227 131500 456938560 8090 8090 8090 8090 3
336 20250227 131400 456914290 8090 8090 8090 8090 0
337 20250227 131300 456914290 8090 8090 8090 8090 1
338 20250227 131200 456906200 8090 8090 8090 8090 126
339 20250227 131100 455886860 8090 8080 8090 8080 270
340 20250227 131000 453702570 8080 8080 8080 8080 0
341 20250227 130900 453702570 8080 8080 8080 8080 0
342 20250227 130800 453702570 8080 8090 8090 8080 23
343 20250227 130700 453516530 8090 8090 8090 8090 30
344 20250227 130600 453273830 8080 8090 8090 8080 115
345 20250227 130500 452343490 8090 8090 8100 8090 7
346 20250227 130400 452286830 8090 8090 8090 8090 368
347 20250227 130300 449309710 8080 8090 8090 8080 25
348 20250227 130200 449107470 8090 8080 8090 8080 15
349 20250227 130100 448986130 8080 8080 8080 8080 160
350 20250227 130000 447693330 8080 8080 8080 8080 142
351 20250227 125900 446545970 8080 8080 8080 8080 0
352 20250227 125800 446545970 8080 8090 8090 8080 4
353 20250227 125700 446513640 8090 8090 8090 8090 10
354 20250227 125600 446432740 8080 8080 8080 8080 1
355 20250227 125500 446424660 8090 8090 8090 8080 386
356 20250227 125400 443301940 8080 8080 8080 8080 2
357 20250227 125300 443285780 8090 8090 8090 8090 30
358 20250227 125200 443043080 8090 8090 8090 8090 80
359 20250227 125100 442395880 8080 8090 8090 8080 523
360 20250227 125000 438164840 8080 8080 8080 8080 0
361 20250227 124900 438164840 8080 8090 8090 8080 33
362 20250227 124800 437897880 8090 8090 8090 8090 395
363 20250227 124700 434702330 8090 8090 8090 8090 519
364 20250227 124600 430503620 8090 8090 8090 8090 1
365 20250227 124500 430495530 8090 8090 8090 8090 2
366 20250227 124400 430479350 8090 8090 8090 8090 3
367 20250227 124300 430455080 8100 8100 8100 8100 0
368 20250227 124200 430455080 8100 8100 8100 8100 236
369 20250227 124100 428543480 8090 8100 8100 8090 38
370 20250227 124000 428235710 8100 8100 8100 8100 0
371 20250227 123900 428235710 8100 8090 8100 8090 13
372 20250227 123800 428130420 8100 8100 8100 8090 77
373 20250227 123700 427506730 8090 8090 8090 8090 11
374 20250227 123600 427417740 8090 8090 8090 8090 1
375 20250227 123500 427409650 8090 8090 8090 8090 0
376 20250227 123400 427409650 8090 8090 8090 8090 4
377 20250227 123300 427377290 8090 8090 8090 8090 0
378 20250227 123200 427377290 8090 8090 8090 8090 0
379 20250227 123100 427377290 8090 8080 8090 8080 603
380 20250227 123000 422499030 8080 8090 8090 8080 1001
381 20250227 122900 414400950 8080 8080 8080 8080 1
382 20250227 122800 414392870 8080 8080 8080 8080 31
383 20250227 122700 414142390 8080 8080 8080 8080 97
384 20250227 122600 413358630 8080 8080 8080 8080 0
385 20250227 122500 413358630 8080 8080 8080 8080 50
386 20250227 122400 412954630 8080 8080 8080 8080 4
387 20250227 122300 412922310 8090 8090 8090 8090 10
388 20250227 122200 412841410 8090 8080 8090 8080 41
389 20250227 122100 412509730 8080 8080 8080 8080 205
390 20250227 122000 410853330 8080 8080 8080 8080 1
391 20250227 121900 410845250 8090 8090 8090 8080 1005
392 20250227 121800 402724810 8080 8080 8080 8080 0
393 20250227 121700 402724810 8080 8090 8090 8080 230
394 20250227 121600 400866400 8090 8090 8090 8090 788
395 20250227 121500 394491480 8090 8080 8090 8080 303
396 20250227 121400 392041090 8080 8080 8080 8080 3
397 20250227 121300 392016850 8090 8080 8090 8080 292
398 20250227 121200 389657370 8080 8080 8080 8080 461
399 20250227 121100 385932490 8080 8080 8080 8080 470
400 20250227 121000 382134890 8090 8090 8100 8090 49
401 20250227 120900 381738280 8090 8090 8090 8090 21
402 20250227 120800 381568390 8080 8080 8080 8080 0
403 20250227 120700 381568390 8080 8090 8090 8080 1843
404 20250227 120600 366669760 8090 8090 8090 8090 1790
405 20250227 120500 352188660 8090 8090 8090 8090 250
406 20250227 120400 350166160 8090 8100 8100 8090 4284
407 20250227 120300 315470730 8110 8110 8110 8100 14
408 20250227 120200 315357200 8100 8110 8110 8100 3
409 20250227 120100 315332880 8100 8100 8100 8100 9
410 20250227 120000 315259980 8100 8100 8100 8100 2
411 20250227 115900 315243780 8100 8120 8120 8100 2
412 20250227 115800 315227560 8100 8100 8100 8100 90
413 20250227 115700 314498560 8100 8100 8100 8100 2
414 20250227 115600 314482360 8100 8100 8100 8100 1
415 20250227 115500 314474260 8100 8140 8140 8100 2
416 20250227 115400 314458020 8110 8110 8110 8110 93
417 20250227 115300 313703790 8110 8110 8120 8110 370
418 20250227 115200 310702650 8110 8110 8110 8110 23
419 20250227 115100 310516120 8120 8120 8120 8120 150
420 20250227 115000 309298120 8110 8110 8110 8110 24
421 20250227 114900 309103480 8100 8100 8100 8100 2
422 20250227 114800 309087280 8100 8100 8100 8100 0
423 20250227 114700 309087280 8100 8110 8120 8100 171
424 20250227 114600 307699990 8110 8110 8110 8110 1133
425 20250227 114500 298511360 8110 8120 8120 8110 101
426 20250227 114400 297691250 8110 8110 8110 8110 1277
427 20250227 114300 287334780 8120 8110 8120 8110 742
428 20250227 114200 281316160 8110 8110 8110 8110 2
429 20250227 114100 281299940 8120 8120 8120 8120 309
430 20250227 114000 278790860 8120 8120 8120 8120 2
431 20250227 113900 278774620 8120 8120 8120 8120 1
432 20250227 113800 278766500 8110 8120 8120 8110 50
433 20250227 113700 278360700 8120 8120 8120 8120 1
434 20250227 113600 278352580 8110 8120 8120 8110 32
435 20250227 113500 278092750 8120 8120 8120 8120 2
436 20250227 113400 278076510 8120 8120 8120 8120 218
437 20250227 113300 276306350 8120 8130 8150 8120 4
438 20250227 113200 276273830 8120 8120 8120 8120 2
439 20250227 113100 276257590 8120 8120 8120 8120 0
440 20250227 113000 276257590 8120 8120 8120 8120 15
441 20250227 112900 276135790 8130 8130 8130 8130 0
442 20250227 112800 276135790 8130 8130 8130 8130 2
443 20250227 112700 276119530 8110 8110 8110 8110 0
444 20250227 112600 276119530 8110 8130 8130 8110 1501
445 20250227 112500 263933100 8130 8160 8160 8130 12
446 20250227 112400 263835240 8160 8160 8160 8160 0
447 20250227 112300 263835240 8160 8130 8160 8130 5
448 20250227 112200 263794540 8130 8130 8130 8130 0
449 20250227 112100 263794540 8130 8130 8130 8130 1
450 20250227 112000 263786410 8130 8130 8130 8130 1
451 20250227 111900 263778280 8130 8130 8130 8130 1
452 20250227 111800 263770150 8140 8130 8140 8130 3
453 20250227 111700 263745750 8140 8140 8140 8140 0
454 20250227 111600 263745750 8140 8120 8140 8120 4
455 20250227 111500 263713240 8120 8120 8120 8120 1
456 20250227 111400 263705120 8110 8110 8110 8110 0
457 20250227 111300 263705120 8110 8120 8120 8110 2715
458 20250227 111200 241672490 8140 8130 8140 8130 3
459 20250227 111100 241648090 8130 8130 8130 8130 0
460 20250227 111000 241648090 8130 8130 8130 8130 1
461 20250227 110900 241639960 8130 8130 8130 8130 61
462 20250227 110800 241144030 8130 8130 8130 8130 2
463 20250227 110700 241127770 8130 8130 8130 8130 0
464 20250227 110600 241127770 8130 8130 8130 8120 13
465 20250227 110500 241022090 8130 8130 8130 8130 191
466 20250227 110400 239469260 8120 8120 8120 8120 135
467 20250227 110300 238373060 8120 8110 8120 8110 104
468 20250227 110200 237529610 8110 8120 8130 8110 55
469 20250227 110100 237082870 8120 8120 8120 8120 86
470 20250227 110000 236384550 8120 8120 8130 8120 63
471 20250227 105900 235872980 8120 8110 8120 8110 21
472 20250227 105800 235702470 8110 8110 8110 8110 2
473 20250227 105700 235686250 8110 8110 8110 8110 0
474 20250227 105600 235686250 8110 8110 8110 8110 2
475 20250227 105500 235670030 8120 8120 8120 8120 12
476 20250227 105400 235572590 8110 8110 8110 8110 1
477 20250227 105300 235564480 8110 8110 8110 8110 1
478 20250227 105200 235556370 8110 8120 8120 8110 9
479 20250227 105100 235483300 8110 8120 8120 8110 2332
480 20250227 105000 216551870 8130 8130 8130 8130 1353
481 20250227 104900 205551980 8140 8140 8140 8130 68
482 20250227 104800 204998480 8130 8140 8140 8130 30
483 20250227 104700 204754290 8140 8130 8140 8130 19
484 20250227 104600 204599640 8140 8130 8140 8130 2
485 20250227 104500 204583370 8130 8130 8130 8130 271
486 20250227 104400 202380140 8140 8140 8140 8130 3
487 20250227 104300 202355730 8130 8130 8130 8130 200
488 20250227 104200 200729730 8140 8150 8150 8140 960
489 20250227 104100 192914930 8140 8140 8140 8140 108
490 20250227 104000 192035810 8150 8150 8150 8150 804
491 20250227 103900 185483210 8160 8150 8160 8150 12
492 20250227 103800 185385310 8150 8170 8180 8150 29
493 20250227 103700 185148550 8150 8150 8150 8150 10
494 20250227 103600 185067050 8150 8160 8170 8150 4
495 20250227 103500 185034410 8150 8150 8150 8150 1
496 20250227 103400 185026260 8150 8150 8150 8150 100
497 20250227 103300 184211260 8150 8150 8150 8150 0
498 20250227 103200 184211260 8150 8150 8150 8150 1
499 20250227 103100 184203110 8150 8150 8150 8150 1
500 20250227 103000 184194960 8160 8160 8160 8160 133
501 20250227 102900 183109680 8160 8160 8160 8160 2
502 20250227 102800 183093360 8160 8160 8160 8160 2
503 20250227 102700 183077040 8150 8150 8150 8150 0
504 20250227 102600 183077040 8150 8180 8180 8150 24
505 20250227 102500 182880750 8150 8150 8150 8150 102
506 20250227 102400 182049450 8150 8150 8150 8150 1
507 20250227 102300 182041300 8180 8180 8180 8180 2
508 20250227 102200 182024940 8150 8150 8150 8150 60
509 20250227 102100 181535940 8150 8150 8150 8150 41
510 20250227 102000 181201790 8150 8150 8150 8150 200
511 20250227 101900 179571790 8150 8150 8150 8150 1
512 20250227 101800 179563640 8150 8150 8150 8150 3
513 20250227 101700 179539190 8150 8150 8150 8150 11
514 20250227 101600 179449540 8150 8140 8150 8140 193
515 20250227 101500 177876630 8140 8140 8140 8140 354
516 20250227 101400 174995070 8140 8140 8140 8140 521
517 20250227 101300 170754130 8140 8140 8140 8140 2
518 20250227 101200 170737850 8140 8140 8140 8140 42
519 20250227 101100 170395970 8140 8140 8140 8140 2
520 20250227 101000 170379690 8140 8150 8150 8140 11
521 20250227 100900 170290140 8150 8150 8150 8140 572
522 20250227 100800 165628350 8150 8150 8150 8150 256
523 20250227 100700 163541950 8160 8140 8160 8140 9
524 20250227 100600 163468540 8150 8150 8150 8150 50
525 20250227 100500 163061040 8150 8150 8150 8150 2
526 20250227 100400 163044740 8140 8140 8140 8140 11
527 20250227 100300 162955200 8140 8140 8140 8140 0
528 20250227 100200 162955200 8140 8140 8150 8140 222
529 20250227 100100 161147910 8140 8140 8140 8140 138
530 20250227 100000 160024590 8140 8140 8140 8140 1
531 20250227 095900 160016450 8140 8140 8140 8140 714
532 20250227 095800 154204490 8150 8150 8170 8150 1037
533 20250227 095700 145752900 8150 8150 8150 8150 1
534 20250227 095600 145744750 8160 8160 8160 8160 2
535 20250227 095500 145728430 8160 8160 8160 8160 1
536 20250227 095400 145720270 8150 8150 8150 8150 12
537 20250227 095300 145622470 8150 8160 8160 8150 192
538 20250227 095200 144056640 8160 8160 8160 8160 102
539 20250227 095100 143224320 8160 8150 8160 8150 6
540 20250227 095000 143175370 8160 8160 8160 8160 104
541 20250227 094900 142326730 8160 8160 8160 8160 1
542 20250227 094800 142318570 8190 8170 8190 8170 3
543 20250227 094700 142294030 8160 8160 8160 8160 3
544 20250227 094600 142269550 8150 8150 8150 8150 0
545 20250227 094500 142269550 8150 8150 8150 8150 49
546 20250227 094400 141870200 8140 8150 8150 8140 722
547 20250227 094300 135985980 8140 8140 8140 8140 0
548 20250227 094200 135985980 8140 8150 8150 8140 296
549 20250227 094100 133573670 8150 8160 8160 8150 1410
550 20250227 094000 122082130 8160 8150 8160 8150 2
551 20250227 093900 122065820 8160 8160 8170 8160 190
552 20250227 093800 120515400 8160 8170 8170 8160 218
553 20250227 093700 118734870 8170 8170 8170 8170 3
554 20250227 093600 118710360 8170 8170 8170 8170 2
555 20250227 093500 118694020 8170 8200 8200 8170 8
556 20250227 093400 118628510 8200 8190 8200 8190 4
557 20250227 093300 118595720 8190 8190 8190 8190 187
558 20250227 093200 117064190 8190 8160 8190 8160 68
559 20250227 093100 116509280 8160 8170 8170 8160 1861
560 20250227 093000 101305220 8200 8180 8200 8170 201
561 20250227 092900 99663010 8180 8180 8180 8180 414
562 20250227 092800 96276490 8180 8180 8180 8180 1000
563 20250227 092700 88096490 8180 8180 8180 8180 1
564 20250227 092600 88088310 8190 8180 8190 8170 790
565 20250227 092500 81629990 8190 8190 8190 8190 1
566 20250227 092400 81621800 8180 8180 8180 8180 134
567 20250227 092300 80525680 8170 8180 8180 8170 895
568 20250227 092200 73210690 8180 8190 8190 8180 443
569 20250227 092100 69583180 8190 8190 8190 8190 30
570 20250227 092000 69337480 8200 8200 8200 8200 5
571 20250227 091900 69296480 8200 8200 8200 8200 6
572 20250227 091800 69247280 8210 8210 8210 8210 0
573 20250227 091700 69247280 8210 8210 8210 8210 1
574 20250227 091600 69239070 8210 8230 8230 8210 755
575 20250227 091500 63033850 8230 8220 8230 8220 418
576 20250227 091400 59597130 8220 8210 8220 8210 82
577 20250227 091300 58923890 8220 8220 8220 8220 691
578 20250227 091200 53243870 8220 8210 8220 8210 205
579 20250227 091100 51558790 8200 8200 8200 8200 2066
580 20250227 091000 34617590 8200 8200 8200 8200 0
581 20250227 090900 34617590 8200 8200 8200 8200 200
582 20250227 090800 32977590 8220 8220 8220 8220 130
583 20250227 090700 31908990 8220 8220 8220 8220 0
584 20250227 090600 31908990 8220 8220 8220 8220 6
585 20250227 090500 31859670 8220 8220 8220 8220 40
586 20250227 090400 31530870 8230 8230 8230 8230 0
587 20250227 090300 31530870 8230 8220 8230 8220 210
588 20250227 090200 29804650 8200 8200 8200 8190 567
589 20250227 090100 25156740 8200 8200 8200 8200 17
590 20250227 090000 25017340 8190 8170 8190 8170 3062