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

611
023600/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190900,187191670,8190,8190,8190,8190,326
20250227,190800,187191670,8190,8190,8190,8190,0
20250227,190700,187191670,8190,8190,8190,8190,0
20250227,190600,187191670,8190,8190,8190,8190,0
20250227,190500,187191670,8190,8190,8190,8190,0
20250227,190400,187191670,8190,8190,8190,8190,0
20250227,190300,187191670,8190,8190,8190,8190,0
20250227,190200,187191670,8190,8190,8190,8190,0
20250227,190100,187191670,8190,8190,8190,8190,0
20250227,190000,187191670,8190,8190,8190,8190,0
20250227,185900,187191670,8190,8190,8190,8190,0
20250227,185800,187191670,8190,8190,8190,8190,0
20250227,185700,187191670,8190,8190,8190,8190,0
20250227,185600,187191670,8190,8190,8190,8190,0
20250227,185500,187191670,8190,8190,8190,8190,0
20250227,185400,187191670,8190,8190,8190,8190,0
20250227,185300,187191670,8190,8190,8190,8190,0
20250227,185200,187191670,8190,8190,8190,8190,0
20250227,185100,187191670,8190,8190,8190,8190,0
20250227,185000,187191670,8190,8190,8190,8190,0
20250227,184900,187191670,8190,8190,8190,8190,0
20250227,184800,187191670,8190,8190,8190,8190,0
20250227,184700,187191670,8190,8190,8190,8190,0
20250227,184600,187191670,8190,8190,8190,8190,0
20250227,184500,187191670,8190,8190,8190,8190,0
20250227,184400,187191670,8190,8190,8190,8190,0
20250227,184300,187191670,8190,8190,8190,8190,0
20250227,184200,187191670,8190,8190,8190,8190,0
20250227,184100,187191670,8190,8190,8190,8190,0
20250227,184000,187191670,8190,8190,8190,8190,0
20250227,183900,187191670,8190,8190,8190,8190,326
20250227,183800,187191670,8190,8190,8190,8190,0
20250227,183700,187191670,8190,8190,8190,8190,0
20250227,183600,187191670,8190,8190,8190,8190,0
20250227,183500,187191670,8190,8190,8190,8190,0
20250227,183400,187191670,8190,8190,8190,8190,0
20250227,183300,187191670,8190,8190,8190,8190,0
20250227,183200,187191670,8190,8190,8190,8190,0
20250227,183100,187191670,8190,8190,8190,8190,0
20250227,183000,187191670,8190,8190,8190,8190,0
20250227,182900,187191670,8190,8190,8190,8190,0
20250227,182800,187191670,8190,8190,8190,8190,0
20250227,182700,187191670,8190,8190,8190,8190,0
20250227,182600,187191670,8190,8190,8190,8190,0
20250227,182500,187191670,8190,8190,8190,8190,0
20250227,182400,187191670,8190,8190,8190,8190,0
20250227,182300,187191670,8190,8190,8190,8190,0
20250227,182200,187191670,8190,8190,8190,8190,0
20250227,182100,187191670,8190,8190,8190,8190,0
20250227,182000,187191670,8190,8190,8190,8190,0
20250227,181900,187191670,8190,8190,8190,8190,0
20250227,181800,187191670,8190,8190,8190,8190,0
20250227,181700,187191670,8190,8190,8190,8190,0
20250227,181600,187191670,8190,8190,8190,8190,0
20250227,181500,187191670,8190,8190,8190,8190,0
20250227,181400,187191670,8190,8190,8190,8190,0
20250227,181300,187191670,8190,8190,8190,8190,0
20250227,181200,187191670,8190,8190,8190,8190,0
20250227,181100,187191670,8190,8190,8190,8190,0
20250227,181000,187191670,8190,8190,8190,8190,0
20250227,180900,187191670,8190,8190,8190,8190,326
20250227,180800,187191670,8190,8190,8190,8190,0
20250227,180700,187191670,8190,8190,8190,8190,0
20250227,180600,187191670,8190,8190,8190,8190,0
20250227,180500,187191670,8190,8190,8190,8190,0
20250227,180400,187191670,8190,8190,8190,8190,0
20250227,180300,187191670,8190,8190,8190,8190,0
20250227,180200,187191670,8190,8190,8190,8190,0
20250227,180100,187191670,8190,8190,8190,8190,0
20250227,180000,187191670,8190,8190,8190,8190,0
20250227,175900,187191670,8190,8190,8190,8190,0
20250227,175800,187191670,8190,8190,8190,8190,0
20250227,175700,187191670,8190,8190,8190,8190,0
20250227,175600,187191670,8190,8190,8190,8190,0
20250227,175500,187191670,8190,8190,8190,8190,0
20250227,175400,187191670,8190,8190,8190,8190,0
20250227,175300,187191670,8190,8190,8190,8190,0
20250227,175200,187191670,8190,8190,8190,8190,0
20250227,175100,187191670,8190,8190,8190,8190,0
20250227,175000,187191670,8190,8190,8190,8190,0
20250227,174900,187191670,8190,8190,8190,8190,0
20250227,174800,187191670,8190,8190,8190,8190,0
20250227,174700,187191670,8190,8190,8190,8190,0
20250227,174600,187191670,8190,8190,8190,8190,0
20250227,174500,187191670,8190,8190,8190,8190,0
20250227,174400,187191670,8190,8190,8190,8190,0
20250227,174300,187191670,8190,8190,8190,8190,0
20250227,174200,187191670,8190,8190,8190,8190,0
20250227,174100,187191670,8190,8190,8190,8190,0
20250227,174000,187191670,8190,8190,8190,8190,0
20250227,173900,187191670,8190,8190,8190,8190,326
20250227,173800,187191670,8190,8190,8190,8190,0
20250227,173700,187191670,8190,8190,8190,8190,0
20250227,173600,187191670,8190,8190,8190,8190,0
20250227,173500,187191670,8190,8190,8190,8190,0
20250227,173400,187191670,8190,8190,8190,8190,0
20250227,173300,187191670,8190,8190,8190,8190,0
20250227,173200,187191670,8190,8190,8190,8190,0
20250227,173100,187191670,8190,8190,8190,8190,0
20250227,173000,187191670,8190,8190,8190,8190,0
20250227,172900,187191670,8190,8190,8190,8190,0
20250227,172800,187191670,8190,8190,8190,8190,0
20250227,172700,187191670,8190,8190,8190,8190,0
20250227,172600,187191670,8190,8190,8190,8190,0
20250227,172500,187191670,8190,8190,8190,8190,0
20250227,172400,187191670,8190,8190,8190,8190,0
20250227,172300,187191670,8190,8190,8190,8190,0
20250227,172200,187191670,8190,8190,8190,8190,0
20250227,172100,187191670,8190,8190,8190,8190,0
20250227,172000,187191670,8190,8190,8190,8190,0
20250227,171900,187191670,8190,8190,8190,8190,0
20250227,171800,187191670,8190,8190,8190,8190,0
20250227,171700,187191670,8190,8190,8190,8190,0
20250227,171600,187191670,8190,8190,8190,8190,0
20250227,171500,187191670,8190,8190,8190,8190,0
20250227,171400,187191670,8190,8190,8190,8190,0
20250227,171300,187191670,8190,8190,8190,8190,0
20250227,171200,187191670,8190,8190,8190,8190,0
20250227,171100,187191670,8190,8190,8190,8190,0
20250227,171000,187191670,8190,8190,8190,8190,0
20250227,170900,187191670,8190,8190,8190,8190,326
20250227,170800,187191670,8190,8190,8190,8190,0
20250227,170700,187191670,8190,8190,8190,8190,0
20250227,170600,187191670,8190,8190,8190,8190,0
20250227,170500,187191670,8190,8190,8190,8190,0
20250227,170400,187191670,8190,8190,8190,8190,0
20250227,170300,187191670,8190,8190,8190,8190,0
20250227,170200,187191670,8190,8190,8190,8190,0
20250227,170100,187191670,8190,8190,8190,8190,0
20250227,170000,187191670,8190,8190,8190,8190,0
20250227,165900,187191670,8190,8190,8190,8190,0
20250227,165800,187191670,8190,8190,8190,8190,0
20250227,165700,187191670,8190,8190,8190,8190,0
20250227,165600,187191670,8190,8190,8190,8190,0
20250227,165500,187191670,8190,8190,8190,8190,0
20250227,165400,187191670,8190,8190,8190,8190,0
20250227,165300,187191670,8190,8190,8190,8190,0
20250227,165200,187191670,8190,8190,8190,8190,0
20250227,165100,187191670,8190,8190,8190,8190,0
20250227,165000,187191670,8190,8190,8190,8190,0
20250227,164900,187191670,8190,8190,8190,8190,0
20250227,164800,187191670,8190,8190,8190,8190,0
20250227,164700,187191670,8190,8190,8190,8190,0
20250227,164600,187191670,8190,8190,8190,8190,0
20250227,164500,187191670,8190,8190,8190,8190,0
20250227,164400,187191670,8190,8190,8190,8190,0
20250227,164300,187191670,8190,8190,8190,8190,0
20250227,164200,187191670,8190,8190,8190,8190,0
20250227,164100,187191670,8190,8190,8190,8190,0
20250227,164000,187191670,8190,8190,8190,8190,0
20250227,163900,187191670,8190,8190,8190,8190,326
20250227,163800,187191670,8190,8190,8190,8190,0
20250227,163700,187191670,8190,8190,8190,8190,0
20250227,163600,187191670,8190,8190,8190,8190,0
20250227,163500,187191670,8190,8190,8190,8190,0
20250227,163400,187191670,8190,8190,8190,8190,0
20250227,163300,187191670,8190,8190,8190,8190,0
20250227,163200,187191670,8190,8190,8190,8190,0
20250227,163100,187191670,8190,8190,8190,8190,0
20250227,163000,187191670,8190,8190,8190,8190,0
20250227,162900,187191670,8190,8190,8190,8190,0
20250227,162800,187191670,8190,8190,8190,8190,0
20250227,162700,187191670,8190,8190,8190,8190,0
20250227,162600,187191670,8190,8190,8190,8190,0
20250227,162500,187191670,8190,8190,8190,8190,0
20250227,162400,187191670,8190,8190,8190,8190,0
20250227,162300,187191670,8190,8190,8190,8190,0
20250227,162200,187191670,8190,8190,8190,8190,0
20250227,162100,187191670,8190,8190,8190,8190,0
20250227,162000,187191670,8190,8190,8190,8190,0
20250227,161900,187191670,8190,8190,8190,8190,0
20250227,161800,187191670,8190,8190,8190,8190,0
20250227,161700,187191670,8190,8190,8190,8190,0
20250227,161600,187191670,8190,8190,8190,8190,0
20250227,161500,187191670,8190,8190,8190,8190,0
20250227,161400,187191670,8190,8190,8190,8190,0
20250227,161300,187191670,8190,8190,8190,8190,0
20250227,161200,187191670,8190,8190,8190,8190,0
20250227,161100,187191670,8190,8190,8190,8190,0
20250227,161000,187191670,8190,8190,8190,8190,0
20250227,160900,187191670,8190,8190,8190,8190,326
20250227,160800,187191670,8190,8190,8190,8190,0
20250227,160700,187191670,8190,8190,8190,8190,0
20250227,160600,187191670,8190,8190,8190,8190,0
20250227,160500,187191670,8190,8190,8190,8190,0
20250227,160400,187191670,8190,8190,8190,8190,0
20250227,160300,187191670,8190,8190,8190,8190,0
20250227,160200,187191670,8190,8190,8190,8190,0
20250227,160100,187191670,8190,8190,8190,8190,0
20250227,160000,187191670,8190,8190,8190,8190,0
20250227,155900,187191670,8190,8190,8190,8190,0
20250227,155800,187191670,8190,8190,8190,8190,0
20250227,155700,187191670,8190,8190,8190,8190,0
20250227,155600,187191670,8190,8190,8190,8190,0
20250227,155500,187191670,8190,8190,8190,8190,0
20250227,155400,187191670,8190,8190,8190,8190,0
20250227,155300,187191670,8190,8190,8190,8190,0
20250227,155200,187191670,8190,8190,8190,8190,0
20250227,155100,187191670,8190,8190,8190,8190,0
20250227,155000,187191670,8190,8190,8190,8190,0
20250227,154900,187191670,8190,8190,8190,8190,0
20250227,154800,187191670,8190,8190,8190,8190,0
20250227,154700,187191670,8190,8190,8190,8190,0
20250227,154600,187191670,8190,8190,8190,8190,0
20250227,154500,187191670,8190,8190,8190,8190,0
20250227,154400,187191670,8190,8190,8190,8190,0
20250227,154300,187191670,8190,8190,8190,8190,0
20250227,154200,187191670,8190,8190,8190,8190,0
20250227,154100,187191670,8190,8190,8190,8190,0
20250227,154000,187191670,8190,8190,8190,8190,0
20250227,153900,187191670,8190,8190,8190,8190,326
20250227,153800,187191670,8190,8190,8190,8190,0
20250227,153700,187191670,8190,8190,8190,8190,0
20250227,153600,187191670,8190,8190,8190,8190,0
20250227,153500,187191670,8190,8190,8190,8190,0
20250227,153400,187191670,8190,8190,8190,8190,0
20250227,153300,187191670,8190,8190,8190,8190,0
20250227,153200,187191670,8190,8190,8190,8190,0
20250227,153100,187191670,8190,8190,8190,8190,0
20250227,153000,187191670,8190,8190,8190,8190,326
20250227,152900,184521730,8160,8160,8160,8160,0
20250227,152800,184521730,8160,8160,8160,8160,0
20250227,152700,184521730,8160,8160,8160,8160,0
20250227,152600,184521730,8160,8160,8160,8160,0
20250227,152500,184521730,8160,8160,8160,8160,0
20250227,152400,184521730,8160,8160,8160,8160,0
20250227,152300,184521730,8160,8160,8160,8160,0
20250227,152200,184521730,8160,8160,8160,8160,0
20250227,152100,184521730,8160,8160,8160,8160,0
20250227,152000,184521730,8160,8160,8160,8160,0
20250227,151900,184521730,8160,8160,8160,8160,3
20250227,151800,184497250,8190,8190,8190,8190,0
20250227,151700,184497250,8190,8190,8190,8190,0
20250227,151600,184497250,8190,8190,8190,8190,26
20250227,151500,184284310,8190,8150,8190,8140,194
20250227,151400,182700750,8200,8190,8200,8190,401
20250227,151300,179412560,8190,8190,8190,8190,500
20250227,151200,175317560,8190,8180,8190,8180,503
20250227,151100,171198020,8180,8180,8180,8180,200
20250227,151000,169562020,8180,8170,8180,8170,222
20250227,150900,167746280,8170,8170,8170,8170,400
20250227,150800,164478280,8170,8170,8170,8170,20
20250227,150700,164314880,8170,8170,8170,8170,31
20250227,150600,164061610,8170,8170,8170,8170,31
20250227,150500,163808340,8160,8150,8160,8150,12
20250227,150400,163710440,8170,8170,8170,8170,120
20250227,150300,162730040,8170,8170,8170,8170,638
20250227,150200,157517580,8170,8170,8170,8170,600
20250227,150100,152615580,8170,8180,8180,8170,26
20250227,150000,152403150,8180,8140,8180,8140,464
20250227,145900,148609110,8180,8140,8180,8140,215
20250227,145800,146850530,8150,8150,8150,8150,10
20250227,145700,146769030,8150,8120,8150,8120,289
20250227,145600,144416610,8120,8120,8120,8120,0
20250227,145500,144416610,8120,8120,8120,8120,11
20250227,145400,144327290,8120,8120,8120,8120,15
20250227,145300,144205490,8120,8120,8120,8120,170
20250227,145200,142825090,8120,8120,8120,8120,12
20250227,145100,142727650,8110,8100,8110,8100,26
20250227,145000,142516940,8110,8110,8110,8110,0
20250227,144900,142516940,8110,8110,8110,8110,11
20250227,144800,142427730,8100,8120,8120,8100,19
20250227,144700,142273770,8100,8100,8100,8100,0
20250227,144600,142273770,8100,8100,8100,8100,26
20250227,144500,142063170,8100,8120,8120,8100,4300
20250227,144400,107188840,8120,8120,8120,8120,11
20250227,144300,107099520,8120,8120,8120,8120,16
20250227,144200,106969600,8120,8120,8120,8120,0
20250227,144100,106969600,8120,8120,8120,8120,11
20250227,144000,106880280,8120,8120,8120,8120,15
20250227,143900,106758480,8120,8120,8120,8120,11
20250227,143800,106669160,8120,8120,8120,8120,0
20250227,143700,106669160,8120,8120,8120,8120,26
20250227,143600,106458040,8120,8120,8120,8120,0
20250227,143500,106458040,8120,8120,8120,8120,11
20250227,143400,106368720,8120,8120,8120,8120,16
20250227,143300,106238800,8120,8120,8120,8120,12
20250227,143200,106141360,8130,8130,8130,8130,294
20250227,143100,103751140,8130,8130,8130,8130,0
20250227,143000,103751140,8130,8130,8130,8130,11
20250227,142900,103661710,8130,8130,8130,8130,16
20250227,142800,103531630,8130,8130,8130,8130,11
20250227,142700,103442200,8130,8130,8130,8130,0
20250227,142600,103442200,8130,8130,8130,8130,30
20250227,142500,103198300,8130,8130,8130,8130,0
20250227,142400,103198300,8130,8140,8140,8130,21
20250227,142300,103027470,8140,8140,8140,8140,1
20250227,142200,103019330,8140,8140,8140,8140,0
20250227,142100,103019330,8140,8140,8140,8140,11
20250227,142000,102929790,8140,8140,8140,8140,18
20250227,141900,102783270,8150,8150,8150,8150,9
20250227,141800,102709920,8150,8150,8150,8150,26
20250227,141700,102498020,8160,8160,8160,8160,0
20250227,141600,102498020,8160,8150,8160,8150,510
20250227,141500,98336490,8150,8150,8150,8150,18
20250227,141400,98189790,8150,8150,8150,8150,11
20250227,141300,98100140,8150,8150,8150,8150,0
20250227,141200,98100140,8150,8150,8150,8150,27
20250227,141100,97880090,8150,8150,8150,8150,0
20250227,141000,97880090,8150,8150,8150,8150,11
20250227,140900,97790440,8150,8150,8150,8150,15
20250227,140800,97668190,8150,8150,8150,8150,11
20250227,140700,97578540,8150,8150,8150,8150,0
20250227,140600,97578540,8150,8150,8150,8150,27
20250227,140500,97358490,8160,8160,8160,8160,0
20250227,140400,97358490,8160,8130,8160,8130,35
20250227,140300,97073340,8130,8130,8130,8130,11
20250227,140200,96983910,8130,8130,8130,8130,0
20250227,140100,96983910,8130,8130,8130,8130,26
20250227,140000,96772530,8130,8130,8130,8130,0
20250227,135900,96772530,8130,8130,8130,8130,11
20250227,135800,96683100,8130,8130,8130,8130,16
20250227,135700,96553020,8130,8130,8130,8130,0
20250227,135600,96553020,8130,8130,8130,8130,11
20250227,135500,96463590,8130,8130,8130,8130,26
20250227,135400,96252210,8130,8130,8130,8130,11
20250227,135300,96162780,8130,8130,8130,8130,0
20250227,135200,96162780,8130,8130,8130,8130,15
20250227,135100,96040830,8160,8160,8160,8160,130
20250227,135000,94980030,8130,8130,8130,8130,27
20250227,134900,94760520,8130,8130,8130,8130,0
20250227,134800,94760520,8130,8130,8130,8130,11
20250227,134700,94671090,8130,8130,8130,8130,26
20250227,134600,94459710,8160,8160,8160,8160,0
20250227,134500,94459710,8160,8160,8160,8160,25
20250227,134400,94255710,8130,8140,8150,8130,51
20250227,134300,93840420,8140,8120,8140,8120,61
20250227,134200,93344500,8120,8120,8120,8120,2
20250227,134100,93328260,8120,8130,8130,8120,24
20250227,134000,93133290,8130,8130,8130,8130,1
20250227,133900,93125160,8130,8130,8130,8130,0
20250227,133800,93125160,8130,8130,8130,8130,25
20250227,133700,92921910,8130,8130,8130,8130,0
20250227,133600,92921910,8130,8130,8130,8130,27
20250227,133500,92702400,8130,8130,8130,8130,0
20250227,133400,92702400,8130,8130,8130,8130,11
20250227,133300,92612970,8130,8130,8130,8130,15
20250227,133200,92491020,8130,8130,8130,8130,11
20250227,133100,92401590,8130,8130,8130,8130,0
20250227,133000,92401590,8130,8130,8130,8130,27
20250227,132900,92182080,8140,8140,8140,8140,197
20250227,132800,90578500,8130,8130,8130,8130,0
20250227,132700,90578500,8130,8150,8150,8130,1187
20250227,132600,80927920,8140,8140,8140,8140,0
20250227,132500,80927920,8140,8140,8140,8140,11
20250227,132400,80838380,8140,8140,8140,8140,19
20250227,132300,80683720,8150,8150,8150,8150,7
20250227,132200,80626670,8150,8150,8150,8150,16
20250227,132100,80496270,8150,8150,8150,8150,0
20250227,132000,80496270,8150,8140,8150,8140,22
20250227,131900,80317080,8130,8130,8130,8130,15
20250227,131800,80195130,8150,8150,8150,8150,0
20250227,131700,80195130,8150,8150,8150,8150,147
20250227,131600,78997080,8130,8130,8130,8130,26
20250227,131500,78785700,8130,8130,8130,8130,0
20250227,131400,78785700,8130,8130,8130,8130,12
20250227,131300,78688140,8130,8130,8130,8130,16
20250227,131200,78558060,8130,8130,8130,8130,0
20250227,131100,78558060,8130,8130,8130,8130,27
20250227,131000,78338550,8130,8130,8130,8130,0
20250227,130900,78338550,8130,8130,8130,8130,22
20250227,130800,78159690,8130,8130,8130,8130,16
20250227,130700,78029610,8150,8150,8150,8150,0
20250227,130600,78029610,8150,8150,8150,8150,2
20250227,130500,78013310,8130,8130,8130,8130,26
20250227,130400,77801930,8130,8130,8130,8130,0
20250227,130300,77801930,8130,8130,8130,8130,0
20250227,130200,77801930,8130,8130,8130,8130,26
20250227,130100,77590550,8130,8130,8130,8130,0
20250227,130000,77590550,8130,8130,8130,8130,12
20250227,125900,77492990,8130,8130,8130,8130,16
20250227,125800,77362910,8140,8140,8140,8140,11
20250227,125700,77273370,8140,8140,8140,8140,15
20250227,125600,77151270,8140,8140,8140,8140,11
20250227,125500,77061730,8140,8140,8140,8140,0
20250227,125400,77061730,8140,8140,8140,8140,16
20250227,125300,76931490,8140,8140,8140,8140,11
20250227,125200,76841950,8140,8140,8140,8140,1
20250227,125100,76833810,8130,8160,8160,8130,47
20250227,125000,76451100,8140,8140,8140,8140,11
20250227,124900,76361560,8150,8150,8150,8150,0
20250227,124800,76361560,8150,8150,8150,8150,165
20250227,124700,75016810,8150,8150,8150,8150,11
20250227,124600,74927160,8150,8150,8150,8150,0
20250227,124500,74927160,8150,8150,8150,8150,16
20250227,124400,74796760,8150,8150,8150,8150,11
20250227,124300,74707110,8150,8150,8150,8150,15
20250227,124200,74584860,8150,8150,8150,8150,11
20250227,124100,74495210,8150,8150,8150,8150,5
20250227,124000,74454460,8130,8130,8130,8130,26
20250227,123900,74243080,8130,8130,8130,8130,0
20250227,123800,74243080,8130,8130,8130,8130,12
20250227,123700,74145520,8130,8130,8130,8130,16
20250227,123600,74015440,8130,8130,8130,8130,0
20250227,123500,74015440,8130,8130,8130,8130,11
20250227,123400,73926010,8130,8130,8130,8130,15
20250227,123300,73804060,8130,8130,8130,8130,11
20250227,123200,73714630,8130,8130,8130,8130,0
20250227,123100,73714630,8130,8140,8140,8130,28
20250227,123000,73486870,8140,8140,8140,8140,46
20250227,122900,73112430,8130,8130,8130,8130,26
20250227,122800,72901050,8130,8130,8130,8130,0
20250227,122700,72901050,8130,8130,8130,8130,0
20250227,122600,72901050,8130,8130,8130,8130,26
20250227,122500,72689670,8130,8130,8130,8130,0
20250227,122400,72689670,8130,8130,8130,8130,11
20250227,122300,72600240,8130,8130,8130,8130,16
20250227,122200,72470160,8140,8140,8140,8140,12
20250227,122100,72372480,8140,8140,8140,8140,11
20250227,122000,72282940,8130,8130,8130,8130,15
20250227,121900,72160990,8150,8150,8150,8150,0
20250227,121800,72160990,8150,8150,8150,8150,200
20250227,121700,70530990,8130,8140,8140,8130,27
20250227,121600,70311370,8140,8140,8140,8140,0
20250227,121500,70311370,8140,8140,8140,8140,27
20250227,121400,70091590,8160,8160,8160,8160,30
20250227,121300,69846790,8140,8140,8140,8140,11
20250227,121200,69757250,8140,8140,8140,8140,15
20250227,121100,69635150,8140,8140,8140,8140,11
20250227,121000,69545610,8140,8140,8140,8140,0
20250227,120900,69545610,8140,8140,8140,8140,16
20250227,120800,69415370,8140,8140,8140,8140,11
20250227,120700,69325830,8140,8140,8140,8140,0
20250227,120600,69325830,8140,8150,8150,8140,27
20250227,120500,69105930,8150,8150,8150,8150,0
20250227,120400,69105930,8150,8150,8150,8140,47
20250227,120300,68722910,8150,8150,8150,8150,9
20250227,120200,68649560,8160,8160,8160,8160,8
20250227,120100,68584280,8160,8160,8160,8160,16
20250227,120000,68453720,8170,8160,8170,8160,41
20250227,115900,68118860,8140,8140,8140,8140,11
20250227,115800,68029320,8140,8140,8140,8140,15
20250227,115700,67907220,8150,8150,8150,8150,11
20250227,115600,67817570,8150,8150,8150,8150,12
20250227,115500,67719770,8150,8160,8160,8150,17
20250227,115400,67581210,8160,8160,8160,8160,1
20250227,115300,67573050,8130,8130,8130,8130,12
20250227,115200,67475490,8130,8130,8130,8130,15
20250227,115100,67353540,8160,8160,8160,8160,10
20250227,115000,67271940,8140,8140,8140,8140,22
20250227,114900,67092860,8130,8130,8130,8130,15
20250227,114800,66970910,8160,8160,8160,8160,70
20250227,114700,66399710,8150,8130,8150,8130,166
20250227,114600,65047130,8130,8130,8130,8130,11
20250227,114500,64957700,8130,8130,8130,8130,0
20250227,114400,64957700,8130,8130,8130,8130,26
20250227,114300,64746320,8130,8130,8130,8130,0
20250227,114200,64746320,8130,8130,8130,8130,0
20250227,114100,64746320,8130,8130,8130,8130,26
20250227,114000,64534940,8130,8130,8130,8130,0
20250227,113900,64534940,8130,8130,8130,8130,11
20250227,113800,64445510,8130,8130,8130,8130,16
20250227,113700,64315430,8130,8130,8130,8130,11
20250227,113600,64226000,8130,8130,8130,8130,15
20250227,113500,64104050,8130,8130,8130,8130,11
20250227,113400,64014620,8130,8130,8130,8130,0
20250227,113300,64014620,8130,8130,8130,8130,16
20250227,113200,63884540,8130,8130,8130,8130,11
20250227,113100,63795110,8130,8130,8130,8130,0
20250227,113000,63795110,8130,8130,8130,8130,26
20250227,112900,63583730,8130,8130,8130,8130,0
20250227,112800,63583730,8130,8130,8130,8130,11
20250227,112700,63494300,8130,8130,8130,8130,15
20250227,112600,63372350,8130,8130,8130,8130,11
20250227,112500,63282920,8130,8130,8130,8130,0
20250227,112400,63282920,8130,8130,8130,8130,16
20250227,112300,63152840,8150,8150,8150,8150,11
20250227,112200,63063190,8150,8130,8150,8130,172
20250227,112100,61661690,8160,8160,8160,8160,68
20250227,112000,61106810,8150,8150,8150,8150,0
20250227,111900,61106810,8150,8130,8150,8130,200
20250227,111800,59477130,8130,8130,8130,8130,0
20250227,111700,59477130,8130,8130,8130,8130,11
20250227,111600,59387700,8120,8160,8160,8110,2515
20250227,111500,38938000,8160,8160,8160,8160,0
20250227,111400,38938000,8160,8160,8160,8160,0
20250227,111300,38938000,8160,8160,8160,8160,15
20250227,111200,38815600,8160,8160,8160,8160,0
20250227,111100,38815600,8160,8160,8160,8160,0
20250227,111000,38815600,8160,8160,8160,8160,216
20250227,110900,37053040,8160,8160,8160,8160,0
20250227,110800,37053040,8160,8160,8160,8160,15
20250227,110700,36930640,8160,8160,8160,8160,0
20250227,110600,36930640,8160,8160,8160,8160,0
20250227,110500,36930640,8160,8160,8160,8160,15
20250227,110400,36808240,8160,8160,8160,8160,85
20250227,110300,36114640,8160,8160,8160,8160,0
20250227,110200,36114640,8160,8160,8160,8160,16
20250227,110100,35984080,8160,8160,8160,8160,0
20250227,110000,35984080,8160,8160,8160,8160,0
20250227,105900,35984080,8160,8160,8160,8160,15
20250227,105800,35861680,8160,8160,8160,8160,0
20250227,105700,35861680,8160,8160,8160,8160,0
20250227,105600,35861680,8160,8160,8160,8160,22
20250227,105500,35682160,8180,8180,8180,8180,0
20250227,105400,35682160,8180,8180,8180,8180,9
20250227,105300,35608540,8180,8180,8180,8180,0
20250227,105200,35608540,8180,8180,8180,8180,0
20250227,105100,35608540,8180,8180,8180,8180,15
20250227,105000,35485840,8180,8180,8180,8180,0
20250227,104900,35485840,8180,8180,8180,8180,0
20250227,104800,35485840,8180,8180,8180,8180,16
20250227,104700,35354960,8180,8180,8180,8180,0
20250227,104600,35354960,8180,8180,8180,8180,0
20250227,104500,35354960,8180,8180,8180,8180,15
20250227,104400,35232260,8170,8170,8170,8170,0
20250227,104300,35232260,8170,8170,8170,8170,0
20250227,104200,35232260,8170,8170,8170,8170,16
20250227,104100,35101540,8170,8170,8170,8170,0
20250227,104000,35101540,8170,8170,8170,8170,15
20250227,103900,34978990,8170,8170,8170,8170,0
20250227,103800,34978990,8170,8170,8170,8170,0
20250227,103700,34978990,8170,8170,8170,8170,15
20250227,103600,34856440,8160,8160,8160,8160,0
20250227,103500,34856440,8160,8160,8160,8160,0
20250227,103400,34856440,8160,8160,8160,8160,16
20250227,103300,34725880,8160,8160,8160,8160,0
20250227,103200,34725880,8160,8160,8160,8160,0
20250227,103100,34725880,8160,8160,8160,8160,15
20250227,103000,34603480,8160,8160,8160,8160,0
20250227,102900,34603480,8160,8160,8160,8160,0
20250227,102800,34603480,8160,8160,8160,8160,15
20250227,102700,34481080,8210,8190,8210,8190,5
20250227,102600,34440110,8160,8160,8160,8160,16
20250227,102500,34309550,8160,8160,8160,8160,0
20250227,102400,34309550,8160,8160,8160,8160,0
20250227,102300,34309550,8160,8160,8160,8160,15
20250227,102200,34187150,8160,8160,8160,8160,0
20250227,102100,34187150,8160,8160,8160,8160,0
20250227,102000,34187150,8160,8160,8160,8160,16
20250227,101900,34056590,8160,8160,8160,8160,0
20250227,101800,34056590,8160,8160,8160,8160,0
20250227,101700,34056590,8160,8160,8160,8160,15
20250227,101600,33934190,8190,8190,8190,8190,0
20250227,101500,33934190,8190,8180,8220,8180,23
20250227,101400,33745250,8170,8170,8170,8170,15
20250227,101300,33622700,8170,8170,8170,8170,0
20250227,101200,33622700,8170,8170,8170,8170,16
20250227,101100,33491980,8170,8170,8170,8170,0
20250227,101000,33491980,8170,8170,8170,8170,0
20250227,100900,33491980,8170,8170,8170,8170,15
20250227,100800,33369430,8170,8170,8170,8170,0
20250227,100700,33369430,8170,8170,8170,8170,0
20250227,100600,33369430,8170,8170,8170,8170,16
20250227,100500,33238710,8170,8170,8170,8170,0
20250227,100400,33238710,8170,8170,8170,8170,0
20250227,100300,33238710,8170,8170,8170,8170,15
20250227,100200,33116160,8170,8170,8170,8170,0
20250227,100100,33116160,8170,8170,8170,8170,0
20250227,100000,33116160,8170,8170,8170,8170,15
20250227,095900,32993610,8170,8170,8170,8170,0
20250227,095800,32993610,8170,8170,8170,8170,16
20250227,095700,32862890,8180,8180,8180,8180,0
20250227,095600,32862890,8180,8180,8180,8180,2
20250227,095500,32846530,8180,8200,8220,8180,256
20250227,095400,30747610,8210,8210,8210,8210,291
20250227,095300,28358500,8210,8210,8210,8210,0
20250227,095200,28358500,8210,8200,8210,8200,16
20250227,095100,28227290,8200,8200,8200,8200,305
20250227,095000,25726290,8190,8180,8210,8180,1753
20250227,094900,11336380,8160,8160,8160,8160,16
20250227,094800,11205820,8170,8170,8170,8170,348
20250227,094700,8362660,8170,8170,8170,8170,37
20250227,094600,8060370,8180,8190,8190,8170,109
20250227,094500,7169810,8170,8170,8170,8170,13
20250227,094400,7063600,8170,8170,8170,8170,3
20250227,094300,7039090,8180,8180,8180,8180,0
20250227,094200,7039090,8180,8180,8190,8180,14
20250227,094100,6924560,8170,8170,8170,8170,15
20250227,094000,6802010,8170,8170,8170,8170,0
20250227,093900,6802010,8170,8170,8170,8170,2
20250227,093800,6785670,8170,8170,8170,8170,13
20250227,093700,6679460,8180,8180,8180,8180,0
20250227,093600,6679460,8180,8180,8190,8180,41
20250227,093500,6344070,8160,8170,8170,8160,36
20250227,093400,6050110,8170,8170,8170,8170,20
20250227,093300,5886710,8160,8160,8160,8160,15
20250227,093200,5764310,8160,8160,8160,8160,0
20250227,093100,5764310,8160,8160,8160,8160,0
20250227,093000,5764310,8160,8170,8170,8160,16
20250227,092900,5633740,8160,8160,8160,8160,0
20250227,092800,5633740,8160,8160,8160,8160,0
20250227,092700,5633740,8160,8160,8160,8160,16
20250227,092600,5503180,8170,8170,8170,8170,46
20250227,092500,5127360,8170,8170,8170,8170,0
20250227,092400,5127360,8170,8170,8170,8170,15
20250227,092300,5004810,8170,8170,8170,8170,0
20250227,092200,5004810,8170,8170,8170,8170,0
20250227,092100,5004810,8170,8170,8170,8170,16
20250227,092000,4874090,8180,8180,8180,8180,0
20250227,091900,4874090,8180,8170,8180,8170,27
20250227,091800,4653490,8180,8180,8180,8180,1
20250227,091700,4645310,8180,8180,8180,8180,0
20250227,091600,4645310,8180,8180,8180,8180,122
20250227,091500,3647350,8180,8180,8180,8180,3
20250227,091400,3622810,8180,8180,8180,8180,0
20250227,091300,3622810,8180,8180,8180,8180,16
20250227,091200,3491930,8180,8180,8180,8180,0
20250227,091100,3491930,8180,8180,8180,8180,0
20250227,091000,3491930,8180,8180,8180,8180,15
20250227,090900,3369230,8180,8180,8180,8180,0
20250227,090800,3369230,8180,8180,8180,8180,0
20250227,090700,3369230,8180,8200,8200,8180,56
20250227,090600,2910350,8180,8180,8180,8180,0
20250227,090500,2910350,8180,8180,8180,8180,15
20250227,090400,2787650,8210,8180,8210,8180,117
20250227,090300,1830520,8190,8190,8190,8190,0
20250227,090200,1830520,8190,8190,8190,8190,15
20250227,090100,1707670,8200,8200,8200,8200,0
20250227,090000,1707670,8200,8210,8210,8200,208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190900 187191670 8190 8190 8190 8190 326
3 20250227 190800 187191670 8190 8190 8190 8190 0
4 20250227 190700 187191670 8190 8190 8190 8190 0
5 20250227 190600 187191670 8190 8190 8190 8190 0
6 20250227 190500 187191670 8190 8190 8190 8190 0
7 20250227 190400 187191670 8190 8190 8190 8190 0
8 20250227 190300 187191670 8190 8190 8190 8190 0
9 20250227 190200 187191670 8190 8190 8190 8190 0
10 20250227 190100 187191670 8190 8190 8190 8190 0
11 20250227 190000 187191670 8190 8190 8190 8190 0
12 20250227 185900 187191670 8190 8190 8190 8190 0
13 20250227 185800 187191670 8190 8190 8190 8190 0
14 20250227 185700 187191670 8190 8190 8190 8190 0
15 20250227 185600 187191670 8190 8190 8190 8190 0
16 20250227 185500 187191670 8190 8190 8190 8190 0
17 20250227 185400 187191670 8190 8190 8190 8190 0
18 20250227 185300 187191670 8190 8190 8190 8190 0
19 20250227 185200 187191670 8190 8190 8190 8190 0
20 20250227 185100 187191670 8190 8190 8190 8190 0
21 20250227 185000 187191670 8190 8190 8190 8190 0
22 20250227 184900 187191670 8190 8190 8190 8190 0
23 20250227 184800 187191670 8190 8190 8190 8190 0
24 20250227 184700 187191670 8190 8190 8190 8190 0
25 20250227 184600 187191670 8190 8190 8190 8190 0
26 20250227 184500 187191670 8190 8190 8190 8190 0
27 20250227 184400 187191670 8190 8190 8190 8190 0
28 20250227 184300 187191670 8190 8190 8190 8190 0
29 20250227 184200 187191670 8190 8190 8190 8190 0
30 20250227 184100 187191670 8190 8190 8190 8190 0
31 20250227 184000 187191670 8190 8190 8190 8190 0
32 20250227 183900 187191670 8190 8190 8190 8190 326
33 20250227 183800 187191670 8190 8190 8190 8190 0
34 20250227 183700 187191670 8190 8190 8190 8190 0
35 20250227 183600 187191670 8190 8190 8190 8190 0
36 20250227 183500 187191670 8190 8190 8190 8190 0
37 20250227 183400 187191670 8190 8190 8190 8190 0
38 20250227 183300 187191670 8190 8190 8190 8190 0
39 20250227 183200 187191670 8190 8190 8190 8190 0
40 20250227 183100 187191670 8190 8190 8190 8190 0
41 20250227 183000 187191670 8190 8190 8190 8190 0
42 20250227 182900 187191670 8190 8190 8190 8190 0
43 20250227 182800 187191670 8190 8190 8190 8190 0
44 20250227 182700 187191670 8190 8190 8190 8190 0
45 20250227 182600 187191670 8190 8190 8190 8190 0
46 20250227 182500 187191670 8190 8190 8190 8190 0
47 20250227 182400 187191670 8190 8190 8190 8190 0
48 20250227 182300 187191670 8190 8190 8190 8190 0
49 20250227 182200 187191670 8190 8190 8190 8190 0
50 20250227 182100 187191670 8190 8190 8190 8190 0
51 20250227 182000 187191670 8190 8190 8190 8190 0
52 20250227 181900 187191670 8190 8190 8190 8190 0
53 20250227 181800 187191670 8190 8190 8190 8190 0
54 20250227 181700 187191670 8190 8190 8190 8190 0
55 20250227 181600 187191670 8190 8190 8190 8190 0
56 20250227 181500 187191670 8190 8190 8190 8190 0
57 20250227 181400 187191670 8190 8190 8190 8190 0
58 20250227 181300 187191670 8190 8190 8190 8190 0
59 20250227 181200 187191670 8190 8190 8190 8190 0
60 20250227 181100 187191670 8190 8190 8190 8190 0
61 20250227 181000 187191670 8190 8190 8190 8190 0
62 20250227 180900 187191670 8190 8190 8190 8190 326
63 20250227 180800 187191670 8190 8190 8190 8190 0
64 20250227 180700 187191670 8190 8190 8190 8190 0
65 20250227 180600 187191670 8190 8190 8190 8190 0
66 20250227 180500 187191670 8190 8190 8190 8190 0
67 20250227 180400 187191670 8190 8190 8190 8190 0
68 20250227 180300 187191670 8190 8190 8190 8190 0
69 20250227 180200 187191670 8190 8190 8190 8190 0
70 20250227 180100 187191670 8190 8190 8190 8190 0
71 20250227 180000 187191670 8190 8190 8190 8190 0
72 20250227 175900 187191670 8190 8190 8190 8190 0
73 20250227 175800 187191670 8190 8190 8190 8190 0
74 20250227 175700 187191670 8190 8190 8190 8190 0
75 20250227 175600 187191670 8190 8190 8190 8190 0
76 20250227 175500 187191670 8190 8190 8190 8190 0
77 20250227 175400 187191670 8190 8190 8190 8190 0
78 20250227 175300 187191670 8190 8190 8190 8190 0
79 20250227 175200 187191670 8190 8190 8190 8190 0
80 20250227 175100 187191670 8190 8190 8190 8190 0
81 20250227 175000 187191670 8190 8190 8190 8190 0
82 20250227 174900 187191670 8190 8190 8190 8190 0
83 20250227 174800 187191670 8190 8190 8190 8190 0
84 20250227 174700 187191670 8190 8190 8190 8190 0
85 20250227 174600 187191670 8190 8190 8190 8190 0
86 20250227 174500 187191670 8190 8190 8190 8190 0
87 20250227 174400 187191670 8190 8190 8190 8190 0
88 20250227 174300 187191670 8190 8190 8190 8190 0
89 20250227 174200 187191670 8190 8190 8190 8190 0
90 20250227 174100 187191670 8190 8190 8190 8190 0
91 20250227 174000 187191670 8190 8190 8190 8190 0
92 20250227 173900 187191670 8190 8190 8190 8190 326
93 20250227 173800 187191670 8190 8190 8190 8190 0
94 20250227 173700 187191670 8190 8190 8190 8190 0
95 20250227 173600 187191670 8190 8190 8190 8190 0
96 20250227 173500 187191670 8190 8190 8190 8190 0
97 20250227 173400 187191670 8190 8190 8190 8190 0
98 20250227 173300 187191670 8190 8190 8190 8190 0
99 20250227 173200 187191670 8190 8190 8190 8190 0
100 20250227 173100 187191670 8190 8190 8190 8190 0
101 20250227 173000 187191670 8190 8190 8190 8190 0
102 20250227 172900 187191670 8190 8190 8190 8190 0
103 20250227 172800 187191670 8190 8190 8190 8190 0
104 20250227 172700 187191670 8190 8190 8190 8190 0
105 20250227 172600 187191670 8190 8190 8190 8190 0
106 20250227 172500 187191670 8190 8190 8190 8190 0
107 20250227 172400 187191670 8190 8190 8190 8190 0
108 20250227 172300 187191670 8190 8190 8190 8190 0
109 20250227 172200 187191670 8190 8190 8190 8190 0
110 20250227 172100 187191670 8190 8190 8190 8190 0
111 20250227 172000 187191670 8190 8190 8190 8190 0
112 20250227 171900 187191670 8190 8190 8190 8190 0
113 20250227 171800 187191670 8190 8190 8190 8190 0
114 20250227 171700 187191670 8190 8190 8190 8190 0
115 20250227 171600 187191670 8190 8190 8190 8190 0
116 20250227 171500 187191670 8190 8190 8190 8190 0
117 20250227 171400 187191670 8190 8190 8190 8190 0
118 20250227 171300 187191670 8190 8190 8190 8190 0
119 20250227 171200 187191670 8190 8190 8190 8190 0
120 20250227 171100 187191670 8190 8190 8190 8190 0
121 20250227 171000 187191670 8190 8190 8190 8190 0
122 20250227 170900 187191670 8190 8190 8190 8190 326
123 20250227 170800 187191670 8190 8190 8190 8190 0
124 20250227 170700 187191670 8190 8190 8190 8190 0
125 20250227 170600 187191670 8190 8190 8190 8190 0
126 20250227 170500 187191670 8190 8190 8190 8190 0
127 20250227 170400 187191670 8190 8190 8190 8190 0
128 20250227 170300 187191670 8190 8190 8190 8190 0
129 20250227 170200 187191670 8190 8190 8190 8190 0
130 20250227 170100 187191670 8190 8190 8190 8190 0
131 20250227 170000 187191670 8190 8190 8190 8190 0
132 20250227 165900 187191670 8190 8190 8190 8190 0
133 20250227 165800 187191670 8190 8190 8190 8190 0
134 20250227 165700 187191670 8190 8190 8190 8190 0
135 20250227 165600 187191670 8190 8190 8190 8190 0
136 20250227 165500 187191670 8190 8190 8190 8190 0
137 20250227 165400 187191670 8190 8190 8190 8190 0
138 20250227 165300 187191670 8190 8190 8190 8190 0
139 20250227 165200 187191670 8190 8190 8190 8190 0
140 20250227 165100 187191670 8190 8190 8190 8190 0
141 20250227 165000 187191670 8190 8190 8190 8190 0
142 20250227 164900 187191670 8190 8190 8190 8190 0
143 20250227 164800 187191670 8190 8190 8190 8190 0
144 20250227 164700 187191670 8190 8190 8190 8190 0
145 20250227 164600 187191670 8190 8190 8190 8190 0
146 20250227 164500 187191670 8190 8190 8190 8190 0
147 20250227 164400 187191670 8190 8190 8190 8190 0
148 20250227 164300 187191670 8190 8190 8190 8190 0
149 20250227 164200 187191670 8190 8190 8190 8190 0
150 20250227 164100 187191670 8190 8190 8190 8190 0
151 20250227 164000 187191670 8190 8190 8190 8190 0
152 20250227 163900 187191670 8190 8190 8190 8190 326
153 20250227 163800 187191670 8190 8190 8190 8190 0
154 20250227 163700 187191670 8190 8190 8190 8190 0
155 20250227 163600 187191670 8190 8190 8190 8190 0
156 20250227 163500 187191670 8190 8190 8190 8190 0
157 20250227 163400 187191670 8190 8190 8190 8190 0
158 20250227 163300 187191670 8190 8190 8190 8190 0
159 20250227 163200 187191670 8190 8190 8190 8190 0
160 20250227 163100 187191670 8190 8190 8190 8190 0
161 20250227 163000 187191670 8190 8190 8190 8190 0
162 20250227 162900 187191670 8190 8190 8190 8190 0
163 20250227 162800 187191670 8190 8190 8190 8190 0
164 20250227 162700 187191670 8190 8190 8190 8190 0
165 20250227 162600 187191670 8190 8190 8190 8190 0
166 20250227 162500 187191670 8190 8190 8190 8190 0
167 20250227 162400 187191670 8190 8190 8190 8190 0
168 20250227 162300 187191670 8190 8190 8190 8190 0
169 20250227 162200 187191670 8190 8190 8190 8190 0
170 20250227 162100 187191670 8190 8190 8190 8190 0
171 20250227 162000 187191670 8190 8190 8190 8190 0
172 20250227 161900 187191670 8190 8190 8190 8190 0
173 20250227 161800 187191670 8190 8190 8190 8190 0
174 20250227 161700 187191670 8190 8190 8190 8190 0
175 20250227 161600 187191670 8190 8190 8190 8190 0
176 20250227 161500 187191670 8190 8190 8190 8190 0
177 20250227 161400 187191670 8190 8190 8190 8190 0
178 20250227 161300 187191670 8190 8190 8190 8190 0
179 20250227 161200 187191670 8190 8190 8190 8190 0
180 20250227 161100 187191670 8190 8190 8190 8190 0
181 20250227 161000 187191670 8190 8190 8190 8190 0
182 20250227 160900 187191670 8190 8190 8190 8190 326
183 20250227 160800 187191670 8190 8190 8190 8190 0
184 20250227 160700 187191670 8190 8190 8190 8190 0
185 20250227 160600 187191670 8190 8190 8190 8190 0
186 20250227 160500 187191670 8190 8190 8190 8190 0
187 20250227 160400 187191670 8190 8190 8190 8190 0
188 20250227 160300 187191670 8190 8190 8190 8190 0
189 20250227 160200 187191670 8190 8190 8190 8190 0
190 20250227 160100 187191670 8190 8190 8190 8190 0
191 20250227 160000 187191670 8190 8190 8190 8190 0
192 20250227 155900 187191670 8190 8190 8190 8190 0
193 20250227 155800 187191670 8190 8190 8190 8190 0
194 20250227 155700 187191670 8190 8190 8190 8190 0
195 20250227 155600 187191670 8190 8190 8190 8190 0
196 20250227 155500 187191670 8190 8190 8190 8190 0
197 20250227 155400 187191670 8190 8190 8190 8190 0
198 20250227 155300 187191670 8190 8190 8190 8190 0
199 20250227 155200 187191670 8190 8190 8190 8190 0
200 20250227 155100 187191670 8190 8190 8190 8190 0
201 20250227 155000 187191670 8190 8190 8190 8190 0
202 20250227 154900 187191670 8190 8190 8190 8190 0
203 20250227 154800 187191670 8190 8190 8190 8190 0
204 20250227 154700 187191670 8190 8190 8190 8190 0
205 20250227 154600 187191670 8190 8190 8190 8190 0
206 20250227 154500 187191670 8190 8190 8190 8190 0
207 20250227 154400 187191670 8190 8190 8190 8190 0
208 20250227 154300 187191670 8190 8190 8190 8190 0
209 20250227 154200 187191670 8190 8190 8190 8190 0
210 20250227 154100 187191670 8190 8190 8190 8190 0
211 20250227 154000 187191670 8190 8190 8190 8190 0
212 20250227 153900 187191670 8190 8190 8190 8190 326
213 20250227 153800 187191670 8190 8190 8190 8190 0
214 20250227 153700 187191670 8190 8190 8190 8190 0
215 20250227 153600 187191670 8190 8190 8190 8190 0
216 20250227 153500 187191670 8190 8190 8190 8190 0
217 20250227 153400 187191670 8190 8190 8190 8190 0
218 20250227 153300 187191670 8190 8190 8190 8190 0
219 20250227 153200 187191670 8190 8190 8190 8190 0
220 20250227 153100 187191670 8190 8190 8190 8190 0
221 20250227 153000 187191670 8190 8190 8190 8190 326
222 20250227 152900 184521730 8160 8160 8160 8160 0
223 20250227 152800 184521730 8160 8160 8160 8160 0
224 20250227 152700 184521730 8160 8160 8160 8160 0
225 20250227 152600 184521730 8160 8160 8160 8160 0
226 20250227 152500 184521730 8160 8160 8160 8160 0
227 20250227 152400 184521730 8160 8160 8160 8160 0
228 20250227 152300 184521730 8160 8160 8160 8160 0
229 20250227 152200 184521730 8160 8160 8160 8160 0
230 20250227 152100 184521730 8160 8160 8160 8160 0
231 20250227 152000 184521730 8160 8160 8160 8160 0
232 20250227 151900 184521730 8160 8160 8160 8160 3
233 20250227 151800 184497250 8190 8190 8190 8190 0
234 20250227 151700 184497250 8190 8190 8190 8190 0
235 20250227 151600 184497250 8190 8190 8190 8190 26
236 20250227 151500 184284310 8190 8150 8190 8140 194
237 20250227 151400 182700750 8200 8190 8200 8190 401
238 20250227 151300 179412560 8190 8190 8190 8190 500
239 20250227 151200 175317560 8190 8180 8190 8180 503
240 20250227 151100 171198020 8180 8180 8180 8180 200
241 20250227 151000 169562020 8180 8170 8180 8170 222
242 20250227 150900 167746280 8170 8170 8170 8170 400
243 20250227 150800 164478280 8170 8170 8170 8170 20
244 20250227 150700 164314880 8170 8170 8170 8170 31
245 20250227 150600 164061610 8170 8170 8170 8170 31
246 20250227 150500 163808340 8160 8150 8160 8150 12
247 20250227 150400 163710440 8170 8170 8170 8170 120
248 20250227 150300 162730040 8170 8170 8170 8170 638
249 20250227 150200 157517580 8170 8170 8170 8170 600
250 20250227 150100 152615580 8170 8180 8180 8170 26
251 20250227 150000 152403150 8180 8140 8180 8140 464
252 20250227 145900 148609110 8180 8140 8180 8140 215
253 20250227 145800 146850530 8150 8150 8150 8150 10
254 20250227 145700 146769030 8150 8120 8150 8120 289
255 20250227 145600 144416610 8120 8120 8120 8120 0
256 20250227 145500 144416610 8120 8120 8120 8120 11
257 20250227 145400 144327290 8120 8120 8120 8120 15
258 20250227 145300 144205490 8120 8120 8120 8120 170
259 20250227 145200 142825090 8120 8120 8120 8120 12
260 20250227 145100 142727650 8110 8100 8110 8100 26
261 20250227 145000 142516940 8110 8110 8110 8110 0
262 20250227 144900 142516940 8110 8110 8110 8110 11
263 20250227 144800 142427730 8100 8120 8120 8100 19
264 20250227 144700 142273770 8100 8100 8100 8100 0
265 20250227 144600 142273770 8100 8100 8100 8100 26
266 20250227 144500 142063170 8100 8120 8120 8100 4300
267 20250227 144400 107188840 8120 8120 8120 8120 11
268 20250227 144300 107099520 8120 8120 8120 8120 16
269 20250227 144200 106969600 8120 8120 8120 8120 0
270 20250227 144100 106969600 8120 8120 8120 8120 11
271 20250227 144000 106880280 8120 8120 8120 8120 15
272 20250227 143900 106758480 8120 8120 8120 8120 11
273 20250227 143800 106669160 8120 8120 8120 8120 0
274 20250227 143700 106669160 8120 8120 8120 8120 26
275 20250227 143600 106458040 8120 8120 8120 8120 0
276 20250227 143500 106458040 8120 8120 8120 8120 11
277 20250227 143400 106368720 8120 8120 8120 8120 16
278 20250227 143300 106238800 8120 8120 8120 8120 12
279 20250227 143200 106141360 8130 8130 8130 8130 294
280 20250227 143100 103751140 8130 8130 8130 8130 0
281 20250227 143000 103751140 8130 8130 8130 8130 11
282 20250227 142900 103661710 8130 8130 8130 8130 16
283 20250227 142800 103531630 8130 8130 8130 8130 11
284 20250227 142700 103442200 8130 8130 8130 8130 0
285 20250227 142600 103442200 8130 8130 8130 8130 30
286 20250227 142500 103198300 8130 8130 8130 8130 0
287 20250227 142400 103198300 8130 8140 8140 8130 21
288 20250227 142300 103027470 8140 8140 8140 8140 1
289 20250227 142200 103019330 8140 8140 8140 8140 0
290 20250227 142100 103019330 8140 8140 8140 8140 11
291 20250227 142000 102929790 8140 8140 8140 8140 18
292 20250227 141900 102783270 8150 8150 8150 8150 9
293 20250227 141800 102709920 8150 8150 8150 8150 26
294 20250227 141700 102498020 8160 8160 8160 8160 0
295 20250227 141600 102498020 8160 8150 8160 8150 510
296 20250227 141500 98336490 8150 8150 8150 8150 18
297 20250227 141400 98189790 8150 8150 8150 8150 11
298 20250227 141300 98100140 8150 8150 8150 8150 0
299 20250227 141200 98100140 8150 8150 8150 8150 27
300 20250227 141100 97880090 8150 8150 8150 8150 0
301 20250227 141000 97880090 8150 8150 8150 8150 11
302 20250227 140900 97790440 8150 8150 8150 8150 15
303 20250227 140800 97668190 8150 8150 8150 8150 11
304 20250227 140700 97578540 8150 8150 8150 8150 0
305 20250227 140600 97578540 8150 8150 8150 8150 27
306 20250227 140500 97358490 8160 8160 8160 8160 0
307 20250227 140400 97358490 8160 8130 8160 8130 35
308 20250227 140300 97073340 8130 8130 8130 8130 11
309 20250227 140200 96983910 8130 8130 8130 8130 0
310 20250227 140100 96983910 8130 8130 8130 8130 26
311 20250227 140000 96772530 8130 8130 8130 8130 0
312 20250227 135900 96772530 8130 8130 8130 8130 11
313 20250227 135800 96683100 8130 8130 8130 8130 16
314 20250227 135700 96553020 8130 8130 8130 8130 0
315 20250227 135600 96553020 8130 8130 8130 8130 11
316 20250227 135500 96463590 8130 8130 8130 8130 26
317 20250227 135400 96252210 8130 8130 8130 8130 11
318 20250227 135300 96162780 8130 8130 8130 8130 0
319 20250227 135200 96162780 8130 8130 8130 8130 15
320 20250227 135100 96040830 8160 8160 8160 8160 130
321 20250227 135000 94980030 8130 8130 8130 8130 27
322 20250227 134900 94760520 8130 8130 8130 8130 0
323 20250227 134800 94760520 8130 8130 8130 8130 11
324 20250227 134700 94671090 8130 8130 8130 8130 26
325 20250227 134600 94459710 8160 8160 8160 8160 0
326 20250227 134500 94459710 8160 8160 8160 8160 25
327 20250227 134400 94255710 8130 8140 8150 8130 51
328 20250227 134300 93840420 8140 8120 8140 8120 61
329 20250227 134200 93344500 8120 8120 8120 8120 2
330 20250227 134100 93328260 8120 8130 8130 8120 24
331 20250227 134000 93133290 8130 8130 8130 8130 1
332 20250227 133900 93125160 8130 8130 8130 8130 0
333 20250227 133800 93125160 8130 8130 8130 8130 25
334 20250227 133700 92921910 8130 8130 8130 8130 0
335 20250227 133600 92921910 8130 8130 8130 8130 27
336 20250227 133500 92702400 8130 8130 8130 8130 0
337 20250227 133400 92702400 8130 8130 8130 8130 11
338 20250227 133300 92612970 8130 8130 8130 8130 15
339 20250227 133200 92491020 8130 8130 8130 8130 11
340 20250227 133100 92401590 8130 8130 8130 8130 0
341 20250227 133000 92401590 8130 8130 8130 8130 27
342 20250227 132900 92182080 8140 8140 8140 8140 197
343 20250227 132800 90578500 8130 8130 8130 8130 0
344 20250227 132700 90578500 8130 8150 8150 8130 1187
345 20250227 132600 80927920 8140 8140 8140 8140 0
346 20250227 132500 80927920 8140 8140 8140 8140 11
347 20250227 132400 80838380 8140 8140 8140 8140 19
348 20250227 132300 80683720 8150 8150 8150 8150 7
349 20250227 132200 80626670 8150 8150 8150 8150 16
350 20250227 132100 80496270 8150 8150 8150 8150 0
351 20250227 132000 80496270 8150 8140 8150 8140 22
352 20250227 131900 80317080 8130 8130 8130 8130 15
353 20250227 131800 80195130 8150 8150 8150 8150 0
354 20250227 131700 80195130 8150 8150 8150 8150 147
355 20250227 131600 78997080 8130 8130 8130 8130 26
356 20250227 131500 78785700 8130 8130 8130 8130 0
357 20250227 131400 78785700 8130 8130 8130 8130 12
358 20250227 131300 78688140 8130 8130 8130 8130 16
359 20250227 131200 78558060 8130 8130 8130 8130 0
360 20250227 131100 78558060 8130 8130 8130 8130 27
361 20250227 131000 78338550 8130 8130 8130 8130 0
362 20250227 130900 78338550 8130 8130 8130 8130 22
363 20250227 130800 78159690 8130 8130 8130 8130 16
364 20250227 130700 78029610 8150 8150 8150 8150 0
365 20250227 130600 78029610 8150 8150 8150 8150 2
366 20250227 130500 78013310 8130 8130 8130 8130 26
367 20250227 130400 77801930 8130 8130 8130 8130 0
368 20250227 130300 77801930 8130 8130 8130 8130 0
369 20250227 130200 77801930 8130 8130 8130 8130 26
370 20250227 130100 77590550 8130 8130 8130 8130 0
371 20250227 130000 77590550 8130 8130 8130 8130 12
372 20250227 125900 77492990 8130 8130 8130 8130 16
373 20250227 125800 77362910 8140 8140 8140 8140 11
374 20250227 125700 77273370 8140 8140 8140 8140 15
375 20250227 125600 77151270 8140 8140 8140 8140 11
376 20250227 125500 77061730 8140 8140 8140 8140 0
377 20250227 125400 77061730 8140 8140 8140 8140 16
378 20250227 125300 76931490 8140 8140 8140 8140 11
379 20250227 125200 76841950 8140 8140 8140 8140 1
380 20250227 125100 76833810 8130 8160 8160 8130 47
381 20250227 125000 76451100 8140 8140 8140 8140 11
382 20250227 124900 76361560 8150 8150 8150 8150 0
383 20250227 124800 76361560 8150 8150 8150 8150 165
384 20250227 124700 75016810 8150 8150 8150 8150 11
385 20250227 124600 74927160 8150 8150 8150 8150 0
386 20250227 124500 74927160 8150 8150 8150 8150 16
387 20250227 124400 74796760 8150 8150 8150 8150 11
388 20250227 124300 74707110 8150 8150 8150 8150 15
389 20250227 124200 74584860 8150 8150 8150 8150 11
390 20250227 124100 74495210 8150 8150 8150 8150 5
391 20250227 124000 74454460 8130 8130 8130 8130 26
392 20250227 123900 74243080 8130 8130 8130 8130 0
393 20250227 123800 74243080 8130 8130 8130 8130 12
394 20250227 123700 74145520 8130 8130 8130 8130 16
395 20250227 123600 74015440 8130 8130 8130 8130 0
396 20250227 123500 74015440 8130 8130 8130 8130 11
397 20250227 123400 73926010 8130 8130 8130 8130 15
398 20250227 123300 73804060 8130 8130 8130 8130 11
399 20250227 123200 73714630 8130 8130 8130 8130 0
400 20250227 123100 73714630 8130 8140 8140 8130 28
401 20250227 123000 73486870 8140 8140 8140 8140 46
402 20250227 122900 73112430 8130 8130 8130 8130 26
403 20250227 122800 72901050 8130 8130 8130 8130 0
404 20250227 122700 72901050 8130 8130 8130 8130 0
405 20250227 122600 72901050 8130 8130 8130 8130 26
406 20250227 122500 72689670 8130 8130 8130 8130 0
407 20250227 122400 72689670 8130 8130 8130 8130 11
408 20250227 122300 72600240 8130 8130 8130 8130 16
409 20250227 122200 72470160 8140 8140 8140 8140 12
410 20250227 122100 72372480 8140 8140 8140 8140 11
411 20250227 122000 72282940 8130 8130 8130 8130 15
412 20250227 121900 72160990 8150 8150 8150 8150 0
413 20250227 121800 72160990 8150 8150 8150 8150 200
414 20250227 121700 70530990 8130 8140 8140 8130 27
415 20250227 121600 70311370 8140 8140 8140 8140 0
416 20250227 121500 70311370 8140 8140 8140 8140 27
417 20250227 121400 70091590 8160 8160 8160 8160 30
418 20250227 121300 69846790 8140 8140 8140 8140 11
419 20250227 121200 69757250 8140 8140 8140 8140 15
420 20250227 121100 69635150 8140 8140 8140 8140 11
421 20250227 121000 69545610 8140 8140 8140 8140 0
422 20250227 120900 69545610 8140 8140 8140 8140 16
423 20250227 120800 69415370 8140 8140 8140 8140 11
424 20250227 120700 69325830 8140 8140 8140 8140 0
425 20250227 120600 69325830 8140 8150 8150 8140 27
426 20250227 120500 69105930 8150 8150 8150 8150 0
427 20250227 120400 69105930 8150 8150 8150 8140 47
428 20250227 120300 68722910 8150 8150 8150 8150 9
429 20250227 120200 68649560 8160 8160 8160 8160 8
430 20250227 120100 68584280 8160 8160 8160 8160 16
431 20250227 120000 68453720 8170 8160 8170 8160 41
432 20250227 115900 68118860 8140 8140 8140 8140 11
433 20250227 115800 68029320 8140 8140 8140 8140 15
434 20250227 115700 67907220 8150 8150 8150 8150 11
435 20250227 115600 67817570 8150 8150 8150 8150 12
436 20250227 115500 67719770 8150 8160 8160 8150 17
437 20250227 115400 67581210 8160 8160 8160 8160 1
438 20250227 115300 67573050 8130 8130 8130 8130 12
439 20250227 115200 67475490 8130 8130 8130 8130 15
440 20250227 115100 67353540 8160 8160 8160 8160 10
441 20250227 115000 67271940 8140 8140 8140 8140 22
442 20250227 114900 67092860 8130 8130 8130 8130 15
443 20250227 114800 66970910 8160 8160 8160 8160 70
444 20250227 114700 66399710 8150 8130 8150 8130 166
445 20250227 114600 65047130 8130 8130 8130 8130 11
446 20250227 114500 64957700 8130 8130 8130 8130 0
447 20250227 114400 64957700 8130 8130 8130 8130 26
448 20250227 114300 64746320 8130 8130 8130 8130 0
449 20250227 114200 64746320 8130 8130 8130 8130 0
450 20250227 114100 64746320 8130 8130 8130 8130 26
451 20250227 114000 64534940 8130 8130 8130 8130 0
452 20250227 113900 64534940 8130 8130 8130 8130 11
453 20250227 113800 64445510 8130 8130 8130 8130 16
454 20250227 113700 64315430 8130 8130 8130 8130 11
455 20250227 113600 64226000 8130 8130 8130 8130 15
456 20250227 113500 64104050 8130 8130 8130 8130 11
457 20250227 113400 64014620 8130 8130 8130 8130 0
458 20250227 113300 64014620 8130 8130 8130 8130 16
459 20250227 113200 63884540 8130 8130 8130 8130 11
460 20250227 113100 63795110 8130 8130 8130 8130 0
461 20250227 113000 63795110 8130 8130 8130 8130 26
462 20250227 112900 63583730 8130 8130 8130 8130 0
463 20250227 112800 63583730 8130 8130 8130 8130 11
464 20250227 112700 63494300 8130 8130 8130 8130 15
465 20250227 112600 63372350 8130 8130 8130 8130 11
466 20250227 112500 63282920 8130 8130 8130 8130 0
467 20250227 112400 63282920 8130 8130 8130 8130 16
468 20250227 112300 63152840 8150 8150 8150 8150 11
469 20250227 112200 63063190 8150 8130 8150 8130 172
470 20250227 112100 61661690 8160 8160 8160 8160 68
471 20250227 112000 61106810 8150 8150 8150 8150 0
472 20250227 111900 61106810 8150 8130 8150 8130 200
473 20250227 111800 59477130 8130 8130 8130 8130 0
474 20250227 111700 59477130 8130 8130 8130 8130 11
475 20250227 111600 59387700 8120 8160 8160 8110 2515
476 20250227 111500 38938000 8160 8160 8160 8160 0
477 20250227 111400 38938000 8160 8160 8160 8160 0
478 20250227 111300 38938000 8160 8160 8160 8160 15
479 20250227 111200 38815600 8160 8160 8160 8160 0
480 20250227 111100 38815600 8160 8160 8160 8160 0
481 20250227 111000 38815600 8160 8160 8160 8160 216
482 20250227 110900 37053040 8160 8160 8160 8160 0
483 20250227 110800 37053040 8160 8160 8160 8160 15
484 20250227 110700 36930640 8160 8160 8160 8160 0
485 20250227 110600 36930640 8160 8160 8160 8160 0
486 20250227 110500 36930640 8160 8160 8160 8160 15
487 20250227 110400 36808240 8160 8160 8160 8160 85
488 20250227 110300 36114640 8160 8160 8160 8160 0
489 20250227 110200 36114640 8160 8160 8160 8160 16
490 20250227 110100 35984080 8160 8160 8160 8160 0
491 20250227 110000 35984080 8160 8160 8160 8160 0
492 20250227 105900 35984080 8160 8160 8160 8160 15
493 20250227 105800 35861680 8160 8160 8160 8160 0
494 20250227 105700 35861680 8160 8160 8160 8160 0
495 20250227 105600 35861680 8160 8160 8160 8160 22
496 20250227 105500 35682160 8180 8180 8180 8180 0
497 20250227 105400 35682160 8180 8180 8180 8180 9
498 20250227 105300 35608540 8180 8180 8180 8180 0
499 20250227 105200 35608540 8180 8180 8180 8180 0
500 20250227 105100 35608540 8180 8180 8180 8180 15
501 20250227 105000 35485840 8180 8180 8180 8180 0
502 20250227 104900 35485840 8180 8180 8180 8180 0
503 20250227 104800 35485840 8180 8180 8180 8180 16
504 20250227 104700 35354960 8180 8180 8180 8180 0
505 20250227 104600 35354960 8180 8180 8180 8180 0
506 20250227 104500 35354960 8180 8180 8180 8180 15
507 20250227 104400 35232260 8170 8170 8170 8170 0
508 20250227 104300 35232260 8170 8170 8170 8170 0
509 20250227 104200 35232260 8170 8170 8170 8170 16
510 20250227 104100 35101540 8170 8170 8170 8170 0
511 20250227 104000 35101540 8170 8170 8170 8170 15
512 20250227 103900 34978990 8170 8170 8170 8170 0
513 20250227 103800 34978990 8170 8170 8170 8170 0
514 20250227 103700 34978990 8170 8170 8170 8170 15
515 20250227 103600 34856440 8160 8160 8160 8160 0
516 20250227 103500 34856440 8160 8160 8160 8160 0
517 20250227 103400 34856440 8160 8160 8160 8160 16
518 20250227 103300 34725880 8160 8160 8160 8160 0
519 20250227 103200 34725880 8160 8160 8160 8160 0
520 20250227 103100 34725880 8160 8160 8160 8160 15
521 20250227 103000 34603480 8160 8160 8160 8160 0
522 20250227 102900 34603480 8160 8160 8160 8160 0
523 20250227 102800 34603480 8160 8160 8160 8160 15
524 20250227 102700 34481080 8210 8190 8210 8190 5
525 20250227 102600 34440110 8160 8160 8160 8160 16
526 20250227 102500 34309550 8160 8160 8160 8160 0
527 20250227 102400 34309550 8160 8160 8160 8160 0
528 20250227 102300 34309550 8160 8160 8160 8160 15
529 20250227 102200 34187150 8160 8160 8160 8160 0
530 20250227 102100 34187150 8160 8160 8160 8160 0
531 20250227 102000 34187150 8160 8160 8160 8160 16
532 20250227 101900 34056590 8160 8160 8160 8160 0
533 20250227 101800 34056590 8160 8160 8160 8160 0
534 20250227 101700 34056590 8160 8160 8160 8160 15
535 20250227 101600 33934190 8190 8190 8190 8190 0
536 20250227 101500 33934190 8190 8180 8220 8180 23
537 20250227 101400 33745250 8170 8170 8170 8170 15
538 20250227 101300 33622700 8170 8170 8170 8170 0
539 20250227 101200 33622700 8170 8170 8170 8170 16
540 20250227 101100 33491980 8170 8170 8170 8170 0
541 20250227 101000 33491980 8170 8170 8170 8170 0
542 20250227 100900 33491980 8170 8170 8170 8170 15
543 20250227 100800 33369430 8170 8170 8170 8170 0
544 20250227 100700 33369430 8170 8170 8170 8170 0
545 20250227 100600 33369430 8170 8170 8170 8170 16
546 20250227 100500 33238710 8170 8170 8170 8170 0
547 20250227 100400 33238710 8170 8170 8170 8170 0
548 20250227 100300 33238710 8170 8170 8170 8170 15
549 20250227 100200 33116160 8170 8170 8170 8170 0
550 20250227 100100 33116160 8170 8170 8170 8170 0
551 20250227 100000 33116160 8170 8170 8170 8170 15
552 20250227 095900 32993610 8170 8170 8170 8170 0
553 20250227 095800 32993610 8170 8170 8170 8170 16
554 20250227 095700 32862890 8180 8180 8180 8180 0
555 20250227 095600 32862890 8180 8180 8180 8180 2
556 20250227 095500 32846530 8180 8200 8220 8180 256
557 20250227 095400 30747610 8210 8210 8210 8210 291
558 20250227 095300 28358500 8210 8210 8210 8210 0
559 20250227 095200 28358500 8210 8200 8210 8200 16
560 20250227 095100 28227290 8200 8200 8200 8200 305
561 20250227 095000 25726290 8190 8180 8210 8180 1753
562 20250227 094900 11336380 8160 8160 8160 8160 16
563 20250227 094800 11205820 8170 8170 8170 8170 348
564 20250227 094700 8362660 8170 8170 8170 8170 37
565 20250227 094600 8060370 8180 8190 8190 8170 109
566 20250227 094500 7169810 8170 8170 8170 8170 13
567 20250227 094400 7063600 8170 8170 8170 8170 3
568 20250227 094300 7039090 8180 8180 8180 8180 0
569 20250227 094200 7039090 8180 8180 8190 8180 14
570 20250227 094100 6924560 8170 8170 8170 8170 15
571 20250227 094000 6802010 8170 8170 8170 8170 0
572 20250227 093900 6802010 8170 8170 8170 8170 2
573 20250227 093800 6785670 8170 8170 8170 8170 13
574 20250227 093700 6679460 8180 8180 8180 8180 0
575 20250227 093600 6679460 8180 8180 8190 8180 41
576 20250227 093500 6344070 8160 8170 8170 8160 36
577 20250227 093400 6050110 8170 8170 8170 8170 20
578 20250227 093300 5886710 8160 8160 8160 8160 15
579 20250227 093200 5764310 8160 8160 8160 8160 0
580 20250227 093100 5764310 8160 8160 8160 8160 0
581 20250227 093000 5764310 8160 8170 8170 8160 16
582 20250227 092900 5633740 8160 8160 8160 8160 0
583 20250227 092800 5633740 8160 8160 8160 8160 0
584 20250227 092700 5633740 8160 8160 8160 8160 16
585 20250227 092600 5503180 8170 8170 8170 8170 46
586 20250227 092500 5127360 8170 8170 8170 8170 0
587 20250227 092400 5127360 8170 8170 8170 8170 15
588 20250227 092300 5004810 8170 8170 8170 8170 0
589 20250227 092200 5004810 8170 8170 8170 8170 0
590 20250227 092100 5004810 8170 8170 8170 8170 16
591 20250227 092000 4874090 8180 8180 8180 8180 0
592 20250227 091900 4874090 8180 8170 8180 8170 27
593 20250227 091800 4653490 8180 8180 8180 8180 1
594 20250227 091700 4645310 8180 8180 8180 8180 0
595 20250227 091600 4645310 8180 8180 8180 8180 122
596 20250227 091500 3647350 8180 8180 8180 8180 3
597 20250227 091400 3622810 8180 8180 8180 8180 0
598 20250227 091300 3622810 8180 8180 8180 8180 16
599 20250227 091200 3491930 8180 8180 8180 8180 0
600 20250227 091100 3491930 8180 8180 8180 8180 0
601 20250227 091000 3491930 8180 8180 8180 8180 15
602 20250227 090900 3369230 8180 8180 8180 8180 0
603 20250227 090800 3369230 8180 8180 8180 8180 0
604 20250227 090700 3369230 8180 8200 8200 8180 56
605 20250227 090600 2910350 8180 8180 8180 8180 0
606 20250227 090500 2910350 8180 8180 8180 8180 15
607 20250227 090400 2787650 8210 8180 8210 8180 117
608 20250227 090300 1830520 8190 8190 8190 8190 0
609 20250227 090200 1830520 8190 8190 8190 8190 15
610 20250227 090100 1707670 8200 8200 8200 8200 0
611 20250227 090000 1707670 8200 8210 8210 8200 208