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

625
037370/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192300,59377450,6080,6080,6080,6080,235
20250227,192200,59377450,6080,6080,6080,6080,0
20250227,192100,59377450,6080,6080,6080,6080,0
20250227,192000,59377450,6080,6080,6080,6080,0
20250227,191900,59377450,6080,6080,6080,6080,0
20250227,191800,59377450,6080,6080,6080,6080,0
20250227,191700,59377450,6080,6080,6080,6080,0
20250227,191600,59377450,6080,6080,6080,6080,0
20250227,191500,59377450,6080,6080,6080,6080,0
20250227,191400,59377450,6080,6080,6080,6080,0
20250227,191300,59377450,6080,6080,6080,6080,0
20250227,191200,59377450,6080,6080,6080,6080,0
20250227,191100,59377450,6080,6080,6080,6080,0
20250227,191000,59377450,6080,6080,6080,6080,0
20250227,190900,59377450,6080,6080,6080,6080,0
20250227,190800,59377450,6080,6080,6080,6080,0
20250227,190700,59377450,6080,6080,6080,6080,0
20250227,190600,59377450,6080,6080,6080,6080,0
20250227,190500,59377450,6080,6080,6080,6080,0
20250227,190400,59377450,6080,6080,6080,6080,0
20250227,190300,59377450,6080,6080,6080,6080,0
20250227,190200,59377450,6080,6080,6080,6080,0
20250227,190100,59377450,6080,6080,6080,6080,0
20250227,190000,59377450,6080,6080,6080,6080,0
20250227,185900,59377450,6080,6080,6080,6080,0
20250227,185800,59377450,6080,6080,6080,6080,0
20250227,185700,59377450,6080,6080,6080,6080,0
20250227,185600,59377450,6080,6080,6080,6080,0
20250227,185500,59377450,6080,6080,6080,6080,0
20250227,185400,59377450,6080,6080,6080,6080,0
20250227,185300,59377450,6080,6080,6080,6080,235
20250227,185200,59377450,6080,6080,6080,6080,0
20250227,185100,59377450,6080,6080,6080,6080,0
20250227,185000,59377450,6080,6080,6080,6080,0
20250227,184900,59377450,6080,6080,6080,6080,0
20250227,184800,59377450,6080,6080,6080,6080,0
20250227,184700,59377450,6080,6080,6080,6080,0
20250227,184600,59377450,6080,6080,6080,6080,0
20250227,184500,59377450,6080,6080,6080,6080,0
20250227,184400,59377450,6080,6080,6080,6080,0
20250227,184300,59377450,6080,6080,6080,6080,0
20250227,184200,59377450,6080,6080,6080,6080,0
20250227,184100,59377450,6080,6080,6080,6080,0
20250227,184000,59377450,6080,6080,6080,6080,0
20250227,183900,59377450,6080,6080,6080,6080,0
20250227,183800,59377450,6080,6080,6080,6080,0
20250227,183700,59377450,6080,6080,6080,6080,0
20250227,183600,59377450,6080,6080,6080,6080,0
20250227,183500,59377450,6080,6080,6080,6080,0
20250227,183400,59377450,6080,6080,6080,6080,0
20250227,183300,59377450,6080,6080,6080,6080,0
20250227,183200,59377450,6080,6080,6080,6080,0
20250227,183100,59377450,6080,6080,6080,6080,0
20250227,183000,59377450,6080,6080,6080,6080,0
20250227,182900,59377450,6080,6080,6080,6080,0
20250227,182800,59377450,6080,6080,6080,6080,0
20250227,182700,59377450,6080,6080,6080,6080,0
20250227,182600,59377450,6080,6080,6080,6080,0
20250227,182500,59377450,6080,6080,6080,6080,0
20250227,182400,59377450,6080,6080,6080,6080,0
20250227,182300,59377450,6080,6080,6080,6080,235
20250227,182200,59377450,6080,6080,6080,6080,0
20250227,182100,59377450,6080,6080,6080,6080,0
20250227,182000,59377450,6080,6080,6080,6080,0
20250227,181900,59377450,6080,6080,6080,6080,0
20250227,181800,59377450,6080,6080,6080,6080,0
20250227,181700,59377450,6080,6080,6080,6080,0
20250227,181600,59377450,6080,6080,6080,6080,0
20250227,181500,59377450,6080,6080,6080,6080,0
20250227,181400,59377450,6080,6080,6080,6080,0
20250227,181300,59377450,6080,6080,6080,6080,0
20250227,181200,59377450,6080,6080,6080,6080,0
20250227,181100,59377450,6080,6080,6080,6080,0
20250227,181000,59377450,6080,6080,6080,6080,0
20250227,180900,59377450,6080,6080,6080,6080,0
20250227,180800,59377450,6080,6080,6080,6080,0
20250227,180700,59377450,6080,6080,6080,6080,0
20250227,180600,59377450,6080,6080,6080,6080,0
20250227,180500,59377450,6080,6080,6080,6080,0
20250227,180400,59377450,6080,6080,6080,6080,0
20250227,180300,59377450,6080,6080,6080,6080,0
20250227,180200,59377450,6080,6080,6080,6080,0
20250227,180100,59377450,6080,6080,6080,6080,0
20250227,180000,59377450,6080,6080,6080,6080,0
20250227,175900,59377450,6080,6080,6080,6080,0
20250227,175800,59377450,6080,6080,6080,6080,0
20250227,175700,59377450,6080,6080,6080,6080,0
20250227,175600,59377450,6080,6080,6080,6080,0
20250227,175500,59377450,6080,6080,6080,6080,0
20250227,175400,59377450,6080,6080,6080,6080,0
20250227,175300,59377450,6080,6080,6080,6080,235
20250227,175200,59377450,6080,6080,6080,6080,0
20250227,175100,59377450,6080,6080,6080,6080,0
20250227,175000,59377450,6080,6080,6080,6080,0
20250227,174900,59377450,6080,6080,6080,6080,0
20250227,174800,59377450,6080,6080,6080,6080,0
20250227,174700,59377450,6080,6080,6080,6080,0
20250227,174600,59377450,6080,6080,6080,6080,0
20250227,174500,59377450,6080,6080,6080,6080,0
20250227,174400,59377450,6080,6080,6080,6080,0
20250227,174300,59377450,6080,6080,6080,6080,0
20250227,174200,59377450,6080,6080,6080,6080,0
20250227,174100,59377450,6080,6080,6080,6080,0
20250227,174000,59377450,6080,6080,6080,6080,0
20250227,173900,59377450,6080,6080,6080,6080,0
20250227,173800,59377450,6080,6080,6080,6080,0
20250227,173700,59377450,6080,6080,6080,6080,0
20250227,173600,59377450,6080,6080,6080,6080,0
20250227,173500,59377450,6080,6080,6080,6080,0
20250227,173400,59377450,6080,6080,6080,6080,0
20250227,173300,59377450,6080,6080,6080,6080,0
20250227,173200,59377450,6080,6080,6080,6080,0
20250227,173100,59377450,6080,6080,6080,6080,0
20250227,173000,59377450,6080,6080,6080,6080,0
20250227,172900,59377450,6080,6080,6080,6080,0
20250227,172800,59377450,6080,6080,6080,6080,0
20250227,172700,59377450,6080,6080,6080,6080,0
20250227,172600,59377450,6080,6080,6080,6080,0
20250227,172500,59377450,6080,6080,6080,6080,0
20250227,172400,59377450,6080,6080,6080,6080,0
20250227,172300,59377450,6080,6080,6080,6080,235
20250227,172200,59377450,6080,6080,6080,6080,0
20250227,172100,59377450,6080,6080,6080,6080,0
20250227,172000,59377450,6080,6080,6080,6080,0
20250227,171900,59377450,6080,6080,6080,6080,0
20250227,171800,59377450,6080,6080,6080,6080,0
20250227,171700,59377450,6080,6080,6080,6080,0
20250227,171600,59377450,6080,6080,6080,6080,0
20250227,171500,59377450,6080,6080,6080,6080,0
20250227,171400,59377450,6080,6080,6080,6080,0
20250227,171300,59377450,6080,6080,6080,6080,0
20250227,171200,59377450,6080,6080,6080,6080,0
20250227,171100,59377450,6080,6080,6080,6080,0
20250227,171000,59377450,6080,6080,6080,6080,0
20250227,170900,59377450,6080,6080,6080,6080,0
20250227,170800,59377450,6080,6080,6080,6080,0
20250227,170700,59377450,6080,6080,6080,6080,0
20250227,170600,59377450,6080,6080,6080,6080,0
20250227,170500,59377450,6080,6080,6080,6080,0
20250227,170400,59377450,6080,6080,6080,6080,0
20250227,170300,59377450,6080,6080,6080,6080,0
20250227,170200,59377450,6080,6080,6080,6080,0
20250227,170100,59377450,6080,6080,6080,6080,0
20250227,170000,59377450,6080,6080,6080,6080,0
20250227,165900,59377450,6080,6080,6080,6080,0
20250227,165800,59377450,6080,6080,6080,6080,0
20250227,165700,59377450,6080,6080,6080,6080,0
20250227,165600,59377450,6080,6080,6080,6080,0
20250227,165500,59377450,6080,6080,6080,6080,0
20250227,165400,59377450,6080,6080,6080,6080,0
20250227,165300,59377450,6080,6080,6080,6080,235
20250227,165200,59377450,6080,6080,6080,6080,0
20250227,165100,59377450,6080,6080,6080,6080,0
20250227,165000,59377450,6080,6080,6080,6080,0
20250227,164900,59377450,6080,6080,6080,6080,0
20250227,164800,59377450,6080,6080,6080,6080,0
20250227,164700,59377450,6080,6080,6080,6080,0
20250227,164600,59377450,6080,6080,6080,6080,0
20250227,164500,59377450,6080,6080,6080,6080,0
20250227,164400,59377450,6080,6080,6080,6080,0
20250227,164300,59377450,6080,6080,6080,6080,0
20250227,164200,59377450,6080,6080,6080,6080,0
20250227,164100,59377450,6080,6080,6080,6080,0
20250227,164000,59377450,6080,6080,6080,6080,0
20250227,163900,59377450,6080,6080,6080,6080,0
20250227,163800,59377450,6080,6080,6080,6080,0
20250227,163700,59377450,6080,6080,6080,6080,0
20250227,163600,59377450,6080,6080,6080,6080,0
20250227,163500,59377450,6080,6080,6080,6080,0
20250227,163400,59377450,6080,6080,6080,6080,0
20250227,163300,59377450,6080,6080,6080,6080,0
20250227,163200,59377450,6080,6080,6080,6080,0
20250227,163100,59377450,6080,6080,6080,6080,0
20250227,163000,59377450,6080,6080,6080,6080,0
20250227,162900,59377450,6080,6080,6080,6080,0
20250227,162800,59377450,6080,6080,6080,6080,0
20250227,162700,59377450,6080,6080,6080,6080,0
20250227,162600,59377450,6080,6080,6080,6080,0
20250227,162500,59377450,6080,6080,6080,6080,0
20250227,162400,59377450,6080,6080,6080,6080,0
20250227,162300,59377450,6080,6080,6080,6080,235
20250227,162200,59377450,6080,6080,6080,6080,0
20250227,162100,59377450,6080,6080,6080,6080,0
20250227,162000,59377450,6080,6080,6080,6080,0
20250227,161900,59377450,6080,6080,6080,6080,0
20250227,161800,59377450,6080,6080,6080,6080,0
20250227,161700,59377450,6080,6080,6080,6080,0
20250227,161600,59377450,6080,6080,6080,6080,0
20250227,161500,59377450,6080,6080,6080,6080,0
20250227,161400,59377450,6080,6080,6080,6080,0
20250227,161300,59377450,6080,6080,6080,6080,0
20250227,161200,59377450,6080,6080,6080,6080,0
20250227,161100,59377450,6080,6080,6080,6080,0
20250227,161000,59377450,6080,6080,6080,6080,0
20250227,160900,59377450,6080,6080,6080,6080,0
20250227,160800,59377450,6080,6080,6080,6080,0
20250227,160700,59377450,6080,6080,6080,6080,0
20250227,160600,59377450,6080,6080,6080,6080,0
20250227,160500,59377450,6080,6080,6080,6080,0
20250227,160400,59377450,6080,6080,6080,6080,0
20250227,160300,59377450,6080,6080,6080,6080,0
20250227,160200,59377450,6080,6080,6080,6080,0
20250227,160100,59377450,6080,6080,6080,6080,0
20250227,160000,59377450,6080,6080,6080,6080,0
20250227,155900,59377450,6080,6080,6080,6080,0
20250227,155800,59377450,6080,6080,6080,6080,0
20250227,155700,59377450,6080,6080,6080,6080,0
20250227,155600,59377450,6080,6080,6080,6080,0
20250227,155500,59377450,6080,6080,6080,6080,0
20250227,155400,59377450,6080,6080,6080,6080,0
20250227,155300,59377450,6080,6080,6080,6080,235
20250227,155200,59377450,6080,6080,6080,6080,0
20250227,155100,59377450,6080,6080,6080,6080,0
20250227,155000,59377450,6080,6080,6080,6080,0
20250227,154900,59377450,6080,6080,6080,6080,0
20250227,154800,59377450,6080,6080,6080,6080,0
20250227,154700,59377450,6080,6080,6080,6080,0
20250227,154600,59377450,6080,6080,6080,6080,0
20250227,154500,59377450,6080,6080,6080,6080,0
20250227,154400,59377450,6080,6080,6080,6080,0
20250227,154300,59377450,6080,6080,6080,6080,0
20250227,154200,59377450,6080,6080,6080,6080,0
20250227,154100,59377450,6080,6080,6080,6080,0
20250227,154000,59377450,6080,6080,6080,6080,0
20250227,153900,59377450,6080,6080,6080,6080,0
20250227,153800,59377450,6080,6080,6080,6080,0
20250227,153700,59377450,6080,6080,6080,6080,0
20250227,153600,59377450,6080,6080,6080,6080,0
20250227,153500,59377450,6080,6080,6080,6080,0
20250227,153400,59377450,6080,6080,6080,6080,0
20250227,153300,59377450,6080,6080,6080,6080,0
20250227,153200,59377450,6080,6080,6080,6080,0
20250227,153100,59377450,6080,6080,6080,6080,0
20250227,153000,59377450,6080,6080,6080,6080,235
20250227,152900,57948650,6100,6100,6100,6100,0
20250227,152800,57948650,6100,6100,6100,6100,0
20250227,152700,57948650,6100,6100,6100,6100,0
20250227,152600,57948650,6100,6100,6100,6100,0
20250227,152500,57948650,6100,6100,6100,6100,0
20250227,152400,57948650,6100,6100,6100,6100,0
20250227,152300,57948650,6100,6100,6100,6100,0
20250227,152200,57948650,6100,6100,6100,6100,0
20250227,152100,57948650,6100,6100,6100,6100,0
20250227,152000,57948650,6100,6100,6100,6100,0
20250227,151900,57948650,6100,6110,6110,6080,218
20250227,151800,56619080,6110,6110,6110,6110,79
20250227,151700,56136390,6100,6100,6100,6100,9
20250227,151600,56081490,6100,6100,6100,6100,0
20250227,151500,56081490,6100,6100,6100,6100,0
20250227,151400,56081490,6100,6100,6100,6100,0
20250227,151300,56081490,6100,6100,6100,6100,0
20250227,151200,56081490,6100,6100,6100,6100,0
20250227,151100,56081490,6100,6100,6100,6100,0
20250227,151000,56081490,6100,6100,6100,6100,14
20250227,150900,55996090,6110,6110,6110,6110,0
20250227,150800,55996090,6110,6110,6110,6110,0
20250227,150700,55996090,6110,6110,6110,6110,0
20250227,150600,55996090,6110,6110,6110,6110,0
20250227,150500,55996090,6110,6110,6110,6110,0
20250227,150400,55996090,6110,6110,6110,6110,0
20250227,150300,55996090,6110,6110,6110,6110,0
20250227,150200,55996090,6110,6110,6110,6110,1
20250227,150100,55989980,6110,6110,6110,6110,0
20250227,150000,55989980,6110,6110,6110,6110,0
20250227,145900,55989980,6110,6110,6110,6110,0
20250227,145800,55989980,6110,6110,6110,6110,170
20250227,145700,54951280,6120,6120,6120,6120,0
20250227,145600,54951280,6120,6120,6120,6120,0
20250227,145500,54951280,6120,6120,6120,6120,100
20250227,145400,54339280,6120,6120,6120,6120,0
20250227,145300,54339280,6120,6120,6120,6120,0
20250227,145200,54339280,6120,6120,6120,6120,1
20250227,145100,54333160,6100,6100,6100,6100,0
20250227,145000,54333160,6100,6100,6100,6100,0
20250227,144900,54333160,6100,6100,6100,6100,0
20250227,144800,54333160,6100,6100,6100,6100,0
20250227,144700,54333160,6100,6100,6100,6100,0
20250227,144600,54333160,6100,6100,6100,6100,0
20250227,144500,54333160,6100,6100,6100,6100,0
20250227,144400,54333160,6100,6100,6100,6100,0
20250227,144300,54333160,6100,6100,6100,6100,0
20250227,144200,54333160,6100,6100,6100,6100,0
20250227,144100,54333160,6100,6100,6100,6100,0
20250227,144000,54333160,6100,6100,6100,6100,0
20250227,143900,54333160,6100,6100,6100,6100,30
20250227,143800,54150160,6100,6100,6100,6100,0
20250227,143700,54150160,6100,6100,6100,6100,2
20250227,143600,54137960,6120,6120,6120,6120,0
20250227,143500,54137960,6120,6120,6120,6120,0
20250227,143400,54137960,6120,6120,6120,6120,38
20250227,143300,53905400,6080,6120,6120,6080,131
20250227,143200,53107990,6100,6100,6100,6100,20
20250227,143100,52985990,6100,6100,6100,6100,0
20250227,143000,52985990,6100,6100,6100,6100,30
20250227,142900,52802990,6120,6120,6120,6120,0
20250227,142800,52802990,6120,6120,6120,6120,0
20250227,142700,52802990,6120,6120,6120,6120,0
20250227,142600,52802990,6120,6120,6120,6120,0
20250227,142500,52802990,6120,6120,6120,6120,0
20250227,142400,52802990,6120,6120,6120,6120,0
20250227,142300,52802990,6120,6120,6120,6120,0
20250227,142200,52802990,6120,6120,6120,6120,0
20250227,142100,52802990,6120,6110,6120,6110,3
20250227,142000,52784650,6100,6100,6100,6100,0
20250227,141900,52784650,6100,6100,6100,6100,0
20250227,141800,52784650,6100,6100,6100,6100,0
20250227,141700,52784650,6100,6100,6100,6100,0
20250227,141600,52784650,6100,6100,6100,6100,1
20250227,141500,52778550,6090,6090,6090,6090,0
20250227,141400,52778550,6090,6090,6090,6090,0
20250227,141300,52778550,6090,6090,6090,6090,0
20250227,141200,52778550,6090,6090,6090,6090,0
20250227,141100,52778550,6090,6090,6090,6090,0
20250227,141000,52778550,6090,6090,6090,6090,1
20250227,140900,52772460,6090,6100,6100,6090,108
20250227,140800,52113740,6100,6100,6100,6100,0
20250227,140700,52113740,6100,6100,6100,6100,1
20250227,140600,52107640,6100,6100,6100,6100,0
20250227,140500,52107640,6100,6100,6100,6100,0
20250227,140400,52107640,6100,6100,6100,6100,0
20250227,140300,52107640,6100,6100,6100,6100,1
20250227,140200,52101540,6110,6110,6110,6110,0
20250227,140100,52101540,6110,6110,6110,6110,0
20250227,140000,52101540,6110,6110,6110,6110,1
20250227,135900,52095430,6120,6120,6120,6120,0
20250227,135800,52095430,6120,6120,6120,6120,0
20250227,135700,52095430,6120,6120,6120,6120,0
20250227,135600,52095430,6120,6120,6120,6120,0
20250227,135500,52095430,6120,6110,6120,6110,50
20250227,135400,51789630,6120,6120,6120,6120,0
20250227,135300,51789630,6120,6070,6120,6070,59
20250227,135200,51431450,6060,6080,6080,6060,1085
20250227,135100,44839250,6090,6090,6090,6090,100
20250227,135000,44230250,6090,6090,6090,6090,0
20250227,134900,44230250,6090,6090,6090,6090,8
20250227,134800,44181530,6090,6090,6090,6090,3
20250227,134700,44163260,6090,6090,6090,6090,349
20250227,134600,42037850,6110,6110,6110,6110,0
20250227,134500,42037850,6110,6110,6110,6110,0
20250227,134400,42037850,6110,6090,6110,6090,8
20250227,134300,41989110,6090,6090,6090,6090,0
20250227,134200,41989110,6090,6090,6090,6090,0
20250227,134100,41989110,6090,6110,6110,6090,210
20250227,134000,40709290,6110,6110,6110,6110,5
20250227,133900,40678740,6110,6110,6110,6110,0
20250227,133800,40678740,6110,6110,6110,6110,0
20250227,133700,40678740,6110,6110,6110,6110,0
20250227,133600,40678740,6110,6110,6110,6110,0
20250227,133500,40678740,6110,6110,6110,6110,0
20250227,133400,40678740,6110,6110,6110,6110,0
20250227,133300,40678740,6110,6110,6110,6110,43
20250227,133200,40416010,6110,6110,6110,6110,0
20250227,133100,40416010,6110,6110,6110,6110,0
20250227,133000,40416010,6110,6110,6110,6110,0
20250227,132900,40416010,6110,6110,6110,6110,2
20250227,132800,40403790,6100,6100,6100,6100,0
20250227,132700,40403790,6100,6100,6100,6100,0
20250227,132600,40403790,6100,6100,6100,6100,0
20250227,132500,40403790,6100,6100,6100,6100,0
20250227,132400,40403790,6100,6100,6100,6100,0
20250227,132300,40403790,6100,6100,6100,6100,0
20250227,132200,40403790,6100,6100,6100,6100,0
20250227,132100,40403790,6100,6100,6100,6100,0
20250227,132000,40403790,6100,6100,6100,6100,0
20250227,131900,40403790,6100,6100,6100,6100,64
20250227,131800,40013390,6100,6100,6100,6100,0
20250227,131700,40013390,6100,6100,6100,6100,0
20250227,131600,40013390,6100,6100,6100,6100,0
20250227,131500,40013390,6100,6100,6100,6100,25
20250227,131400,39860890,6120,6120,6120,6120,0
20250227,131300,39860890,6120,6120,6120,6120,0
20250227,131200,39860890,6120,6120,6120,6120,0
20250227,131100,39860890,6120,6120,6120,6120,0
20250227,131000,39860890,6120,6120,6120,6120,0
20250227,130900,39860890,6120,6120,6120,6120,0
20250227,130800,39860890,6120,6120,6120,6120,0
20250227,130700,39860890,6120,6120,6120,6120,0
20250227,130600,39860890,6120,6120,6120,6120,0
20250227,130500,39860890,6120,6120,6120,6120,0
20250227,130400,39860890,6120,6120,6120,6120,0
20250227,130300,39860890,6120,6120,6120,6120,0
20250227,130200,39860890,6120,6120,6120,6120,0
20250227,130100,39860890,6120,6120,6120,6120,0
20250227,130000,39860890,6120,6120,6120,6120,0
20250227,125900,39860890,6120,6120,6120,6120,0
20250227,125800,39860890,6120,6120,6120,6120,0
20250227,125700,39860890,6120,6120,6120,6120,0
20250227,125600,39860890,6120,6120,6120,6120,0
20250227,125500,39860890,6120,6120,6120,6120,0
20250227,125400,39860890,6120,6120,6120,6120,0
20250227,125300,39860890,6120,6120,6120,6120,0
20250227,125200,39860890,6120,6120,6120,6120,0
20250227,125100,39860890,6120,6120,6120,6120,0
20250227,125000,39860890,6120,6120,6120,6120,1
20250227,124900,39854770,6100,6100,6100,6100,0
20250227,124800,39854770,6100,6100,6100,6100,0
20250227,124700,39854770,6100,6100,6100,6100,0
20250227,124600,39854770,6100,6100,6100,6100,0
20250227,124500,39854770,6100,6100,6100,6100,0
20250227,124400,39854770,6100,6100,6100,6100,0
20250227,124300,39854770,6100,6100,6100,6100,0
20250227,124200,39854770,6100,6100,6100,6100,0
20250227,124100,39854770,6100,6100,6100,6100,0
20250227,124000,39854770,6100,6100,6100,6100,0
20250227,123900,39854770,6100,6100,6100,6100,0
20250227,123800,39854770,6100,6100,6100,6100,10
20250227,123700,39793770,6120,6120,6120,6120,0
20250227,123600,39793770,6120,6120,6120,6120,0
20250227,123500,39793770,6120,6120,6120,6120,1
20250227,123400,39787650,6100,6100,6100,6100,0
20250227,123300,39787650,6100,6100,6100,6100,100
20250227,123200,39177650,6100,6100,6100,6100,0
20250227,123100,39177650,6100,6100,6100,6100,0
20250227,123000,39177650,6100,6100,6100,6100,0
20250227,122900,39177650,6100,6100,6100,6100,0
20250227,122800,39177650,6100,6100,6100,6100,0
20250227,122700,39177650,6100,6100,6100,6100,0
20250227,122600,39177650,6100,6100,6100,6100,0
20250227,122500,39177650,6100,6100,6100,6100,34
20250227,122400,38970250,6110,6110,6110,6110,0
20250227,122300,38970250,6110,6110,6110,6110,0
20250227,122200,38970250,6110,6110,6110,6110,14
20250227,122100,38884710,6120,6120,6120,6120,0
20250227,122000,38884710,6120,6120,6120,6120,0
20250227,121900,38884710,6120,6120,6120,6120,0
20250227,121800,38884710,6120,6120,6120,6120,0
20250227,121700,38884710,6120,6120,6120,6120,0
20250227,121600,38884710,6120,6120,6120,6120,0
20250227,121500,38884710,6120,6120,6120,6120,0
20250227,121400,38884710,6120,6120,6120,6120,1
20250227,121300,38878590,6120,6120,6120,6120,0
20250227,121200,38878590,6120,6120,6120,6120,0
20250227,121100,38878590,6120,6120,6120,6120,0
20250227,121000,38878590,6120,6120,6120,6120,0
20250227,120900,38878590,6120,6120,6120,6120,7
20250227,120800,38835750,6120,6120,6120,6120,0
20250227,120700,38835750,6120,6120,6120,6120,0
20250227,120600,38835750,6120,6120,6120,6120,0
20250227,120500,38835750,6120,6120,6120,6120,0
20250227,120400,38835750,6120,6120,6120,6120,0
20250227,120300,38835750,6120,6120,6120,6120,5
20250227,120200,38805150,6120,6120,6120,6120,0
20250227,120100,38805150,6120,6120,6120,6120,0
20250227,120000,38805150,6120,6120,6120,6120,0
20250227,115900,38805150,6120,6120,6120,6120,0
20250227,115800,38805150,6120,6120,6120,6120,0
20250227,115700,38805150,6120,6120,6120,6120,10
20250227,115600,38743950,6110,6110,6110,6110,0
20250227,115500,38743950,6110,6110,6110,6110,24
20250227,115400,38597310,6110,6110,6110,6110,0
20250227,115300,38597310,6110,6110,6110,6110,0
20250227,115200,38597310,6110,6110,6110,6110,0
20250227,115100,38597310,6110,6110,6110,6110,0
20250227,115000,38597310,6110,6110,6110,6110,0
20250227,114900,38597310,6110,6110,6110,6110,0
20250227,114800,38597310,6110,6110,6110,6110,0
20250227,114700,38597310,6110,6110,6110,6110,0
20250227,114600,38597310,6110,6110,6110,6110,0
20250227,114500,38597310,6110,6110,6110,6110,0
20250227,114400,38597310,6110,6110,6110,6110,0
20250227,114300,38597310,6110,6110,6110,6110,0
20250227,114200,38597310,6110,6110,6110,6110,0
20250227,114100,38597310,6110,6110,6110,6110,0
20250227,114000,38597310,6110,6110,6110,6110,0
20250227,113900,38597310,6110,6110,6110,6110,4
20250227,113800,38572870,6120,6120,6120,6120,0
20250227,113700,38572870,6120,6120,6120,6120,0
20250227,113600,38572870,6120,6120,6120,6120,0
20250227,113500,38572870,6120,6120,6120,6120,0
20250227,113400,38572870,6120,6120,6120,6120,0
20250227,113300,38572870,6120,6120,6120,6120,54
20250227,113200,38242390,6120,6120,6120,6120,20
20250227,113100,38119990,6120,6120,6120,6120,0
20250227,113000,38119990,6120,6120,6120,6120,0
20250227,112900,38119990,6120,6120,6120,6120,0
20250227,112800,38119990,6120,6120,6120,6120,0
20250227,112700,38119990,6120,6120,6120,6120,0
20250227,112600,38119990,6120,6120,6120,6120,0
20250227,112500,38119990,6120,6120,6120,6120,0
20250227,112400,38119990,6120,6120,6120,6120,0
20250227,112300,38119990,6120,6120,6120,6120,0
20250227,112200,38119990,6120,6120,6120,6120,0
20250227,112100,38119990,6120,6120,6120,6120,0
20250227,112000,38119990,6120,6120,6120,6120,0
20250227,111900,38119990,6120,6120,6120,6120,0
20250227,111800,38119990,6120,6120,6120,6120,0
20250227,111700,38119990,6120,6120,6120,6120,0
20250227,111600,38119990,6120,6120,6120,6120,0
20250227,111500,38119990,6120,6120,6120,6120,0
20250227,111400,38119990,6120,6120,6120,6120,0
20250227,111300,38119990,6120,6120,6120,6120,0
20250227,111200,38119990,6120,6120,6120,6120,0
20250227,111100,38119990,6120,6120,6120,6120,0
20250227,111000,38119990,6120,6120,6120,6120,0
20250227,110900,38119990,6120,6120,6120,6120,0
20250227,110800,38119990,6120,6120,6120,6120,0
20250227,110700,38119990,6120,6120,6120,6120,0
20250227,110600,38119990,6120,6120,6120,6120,0
20250227,110500,38119990,6120,6120,6120,6120,1
20250227,110400,38113870,6090,6090,6090,6090,0
20250227,110300,38113870,6090,6090,6090,6090,0
20250227,110200,38113870,6090,6090,6090,6090,0
20250227,110100,38113870,6090,6090,6090,6090,0
20250227,110000,38113870,6090,6090,6090,6090,0
20250227,105900,38113870,6090,6090,6090,6090,100
20250227,105800,37504870,6090,6090,6090,6090,0
20250227,105700,37504870,6090,6100,6100,6090,31
20250227,105600,37315880,6100,6100,6100,6100,0
20250227,105500,37315880,6100,6100,6100,6100,0
20250227,105400,37315880,6100,6100,6100,6100,0
20250227,105300,37315880,6100,6100,6100,6100,1
20250227,105200,37309780,6090,6090,6090,6090,0
20250227,105100,37309780,6090,6090,6090,6090,0
20250227,105000,37309780,6090,6090,6090,6090,0
20250227,104900,37309780,6090,6090,6090,6090,0
20250227,104800,37309780,6090,6090,6090,6090,135
20250227,104700,36487630,6100,6100,6100,6100,0
20250227,104600,36487630,6100,6100,6100,6100,0
20250227,104500,36487630,6100,6100,6100,6100,65
20250227,104400,36091130,6100,6100,6100,6100,100
20250227,104300,35481130,6100,6100,6100,6100,100
20250227,104200,34871130,6090,6090,6090,6090,0
20250227,104100,34871130,6090,6090,6110,6090,310
20250227,104000,32979830,6090,6090,6090,6090,0
20250227,103900,32979830,6090,6090,6090,6090,0
20250227,103800,32979830,6090,6100,6100,6090,160
20250227,103700,32003930,6100,6120,6120,6100,1200
20250227,103600,24678160,6120,6120,6120,6120,0
20250227,103500,24678160,6120,6120,6120,6120,0
20250227,103400,24678160,6120,6120,6120,6120,0
20250227,103300,24678160,6120,6120,6120,6120,0
20250227,103200,24678160,6120,6120,6120,6120,0
20250227,103100,24678160,6120,6120,6120,6120,0
20250227,103000,24678160,6120,6150,6150,6120,22
20250227,102900,24543490,6120,6120,6120,6120,0
20250227,102800,24543490,6120,6120,6120,6120,0
20250227,102700,24543490,6120,6120,6120,6120,0
20250227,102600,24543490,6120,6120,6120,6120,1
20250227,102500,24537370,6120,6120,6120,6120,0
20250227,102400,24537370,6120,6120,6120,6120,269
20250227,102300,22891090,6140,6140,6140,6140,0
20250227,102200,22891090,6140,6140,6140,6140,70
20250227,102100,22461290,6120,6120,6120,6120,252
20250227,102000,20919050,6150,6150,6150,6150,0
20250227,101900,20919050,6150,6150,6150,6150,0
20250227,101800,20919050,6150,6150,6150,6150,0
20250227,101700,20919050,6150,6150,6150,6150,0
20250227,101600,20919050,6150,6150,6150,6150,1
20250227,101500,20912900,6150,6150,6150,6150,300
20250227,101400,19067900,6130,6130,6130,6130,0
20250227,101300,19067900,6130,6130,6130,6130,0
20250227,101200,19067900,6130,6130,6130,6130,0
20250227,101100,19067900,6130,6130,6130,6130,0
20250227,101000,19067900,6130,6130,6130,6130,0
20250227,100900,19067900,6130,6130,6130,6130,130
20250227,100800,18271000,6130,6120,6130,6120,177
20250227,100700,17186050,6120,6140,6140,6120,694
20250227,100600,12934850,6140,6140,6140,6140,0
20250227,100500,12934850,6140,6140,6140,6140,0
20250227,100400,12934850,6140,6150,6150,6140,19
20250227,100300,12818090,6150,6150,6150,6150,99
20250227,100200,12209240,6150,6150,6150,6150,0
20250227,100100,12209240,6150,6150,6150,6150,0
20250227,100000,12209240,6150,6150,6150,6150,0
20250227,095900,12209240,6150,6150,6150,6150,0
20250227,095800,12209240,6150,6150,6150,6150,1
20250227,095700,12203090,6140,6140,6140,6140,2
20250227,095600,12190810,6130,6130,6130,6130,0
20250227,095500,12190810,6130,6130,6130,6130,340
20250227,095400,10106610,6130,6130,6130,6130,0
20250227,095300,10106610,6130,6130,6130,6130,0
20250227,095200,10106610,6130,6130,6130,6130,0
20250227,095100,10106610,6130,6130,6130,6130,0
20250227,095000,10106610,6130,6130,6130,6130,0
20250227,094900,10106610,6130,6130,6130,6130,0
20250227,094800,10106610,6130,6150,6150,6130,13
20250227,094700,10026720,6180,6180,6180,6180,0
20250227,094600,10026720,6180,6180,6180,6180,1
20250227,094500,10020540,6150,6130,6150,6130,44
20250227,094400,9750800,6180,6150,6180,6150,35
20250227,094300,9534800,6150,6150,6150,6150,10
20250227,094200,9473300,6140,6140,6140,6140,0
20250227,094100,9473300,6140,6150,6150,6140,700
20250227,094000,5170740,6180,6180,6180,6180,0
20250227,093900,5170740,6180,6180,6180,6180,0
20250227,093800,5170740,6180,6180,6180,6180,0
20250227,093700,5170740,6180,6150,6180,6150,34
20250227,093600,4961610,6150,6160,6160,6150,35
20250227,093500,4746330,6160,6160,6160,6160,48
20250227,093400,4450650,6160,6160,6160,6160,0
20250227,093300,4450650,6160,6160,6160,6160,25
20250227,093200,4296650,6160,6160,6160,6160,0
20250227,093100,4296650,6160,6160,6160,6160,0
20250227,093000,4296650,6160,6160,6160,6160,0
20250227,092900,4296650,6160,6160,6160,6160,0
20250227,092800,4296650,6160,6160,6160,6160,0
20250227,092700,4296650,6160,6160,6160,6160,0
20250227,092600,4296650,6160,6160,6160,6160,70
20250227,092500,3865450,6160,6160,6160,6160,0
20250227,092400,3865450,6160,6160,6160,6160,145
20250227,092300,2972250,6160,6160,6160,6160,50
20250227,092200,2664250,6160,6160,6160,6160,59
20250227,092100,2300810,6160,6160,6160,6160,0
20250227,092000,2300810,6160,6160,6160,6160,0
20250227,091900,2300810,6160,6160,6160,6160,1
20250227,091800,2294650,6160,6160,6160,6160,40
20250227,091700,2048250,6160,6180,6180,6160,179
20250227,091600,942230,6190,6190,6190,6190,2
20250227,091500,929850,6190,6190,6190,6190,1
20250227,091400,923660,6190,6190,6190,6190,12
20250227,091300,849380,6200,6200,6200,6200,0
20250227,091200,849380,6200,6200,6200,6200,0
20250227,091100,849380,6200,6200,6200,6200,26
20250227,091000,688180,6200,6200,6200,6200,0
20250227,090900,688180,6200,6200,6200,6200,0
20250227,090800,688180,6200,6200,6200,6200,0
20250227,090700,688180,6200,6200,6200,6200,30
20250227,090600,502180,6200,6200,6200,6200,0
20250227,090500,502180,6200,6180,6200,6180,3
20250227,090400,483600,6200,6200,6200,6200,0
20250227,090300,483600,6200,6200,6200,6200,0
20250227,090200,483600,6200,6200,6200,6200,0
20250227,090100,483600,6200,6200,6200,6200,0
20250227,090000,483600,6200,6200,6200,6200,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192300 59377450 6080 6080 6080 6080 235
3 20250227 192200 59377450 6080 6080 6080 6080 0
4 20250227 192100 59377450 6080 6080 6080 6080 0
5 20250227 192000 59377450 6080 6080 6080 6080 0
6 20250227 191900 59377450 6080 6080 6080 6080 0
7 20250227 191800 59377450 6080 6080 6080 6080 0
8 20250227 191700 59377450 6080 6080 6080 6080 0
9 20250227 191600 59377450 6080 6080 6080 6080 0
10 20250227 191500 59377450 6080 6080 6080 6080 0
11 20250227 191400 59377450 6080 6080 6080 6080 0
12 20250227 191300 59377450 6080 6080 6080 6080 0
13 20250227 191200 59377450 6080 6080 6080 6080 0
14 20250227 191100 59377450 6080 6080 6080 6080 0
15 20250227 191000 59377450 6080 6080 6080 6080 0
16 20250227 190900 59377450 6080 6080 6080 6080 0
17 20250227 190800 59377450 6080 6080 6080 6080 0
18 20250227 190700 59377450 6080 6080 6080 6080 0
19 20250227 190600 59377450 6080 6080 6080 6080 0
20 20250227 190500 59377450 6080 6080 6080 6080 0
21 20250227 190400 59377450 6080 6080 6080 6080 0
22 20250227 190300 59377450 6080 6080 6080 6080 0
23 20250227 190200 59377450 6080 6080 6080 6080 0
24 20250227 190100 59377450 6080 6080 6080 6080 0
25 20250227 190000 59377450 6080 6080 6080 6080 0
26 20250227 185900 59377450 6080 6080 6080 6080 0
27 20250227 185800 59377450 6080 6080 6080 6080 0
28 20250227 185700 59377450 6080 6080 6080 6080 0
29 20250227 185600 59377450 6080 6080 6080 6080 0
30 20250227 185500 59377450 6080 6080 6080 6080 0
31 20250227 185400 59377450 6080 6080 6080 6080 0
32 20250227 185300 59377450 6080 6080 6080 6080 235
33 20250227 185200 59377450 6080 6080 6080 6080 0
34 20250227 185100 59377450 6080 6080 6080 6080 0
35 20250227 185000 59377450 6080 6080 6080 6080 0
36 20250227 184900 59377450 6080 6080 6080 6080 0
37 20250227 184800 59377450 6080 6080 6080 6080 0
38 20250227 184700 59377450 6080 6080 6080 6080 0
39 20250227 184600 59377450 6080 6080 6080 6080 0
40 20250227 184500 59377450 6080 6080 6080 6080 0
41 20250227 184400 59377450 6080 6080 6080 6080 0
42 20250227 184300 59377450 6080 6080 6080 6080 0
43 20250227 184200 59377450 6080 6080 6080 6080 0
44 20250227 184100 59377450 6080 6080 6080 6080 0
45 20250227 184000 59377450 6080 6080 6080 6080 0
46 20250227 183900 59377450 6080 6080 6080 6080 0
47 20250227 183800 59377450 6080 6080 6080 6080 0
48 20250227 183700 59377450 6080 6080 6080 6080 0
49 20250227 183600 59377450 6080 6080 6080 6080 0
50 20250227 183500 59377450 6080 6080 6080 6080 0
51 20250227 183400 59377450 6080 6080 6080 6080 0
52 20250227 183300 59377450 6080 6080 6080 6080 0
53 20250227 183200 59377450 6080 6080 6080 6080 0
54 20250227 183100 59377450 6080 6080 6080 6080 0
55 20250227 183000 59377450 6080 6080 6080 6080 0
56 20250227 182900 59377450 6080 6080 6080 6080 0
57 20250227 182800 59377450 6080 6080 6080 6080 0
58 20250227 182700 59377450 6080 6080 6080 6080 0
59 20250227 182600 59377450 6080 6080 6080 6080 0
60 20250227 182500 59377450 6080 6080 6080 6080 0
61 20250227 182400 59377450 6080 6080 6080 6080 0
62 20250227 182300 59377450 6080 6080 6080 6080 235
63 20250227 182200 59377450 6080 6080 6080 6080 0
64 20250227 182100 59377450 6080 6080 6080 6080 0
65 20250227 182000 59377450 6080 6080 6080 6080 0
66 20250227 181900 59377450 6080 6080 6080 6080 0
67 20250227 181800 59377450 6080 6080 6080 6080 0
68 20250227 181700 59377450 6080 6080 6080 6080 0
69 20250227 181600 59377450 6080 6080 6080 6080 0
70 20250227 181500 59377450 6080 6080 6080 6080 0
71 20250227 181400 59377450 6080 6080 6080 6080 0
72 20250227 181300 59377450 6080 6080 6080 6080 0
73 20250227 181200 59377450 6080 6080 6080 6080 0
74 20250227 181100 59377450 6080 6080 6080 6080 0
75 20250227 181000 59377450 6080 6080 6080 6080 0
76 20250227 180900 59377450 6080 6080 6080 6080 0
77 20250227 180800 59377450 6080 6080 6080 6080 0
78 20250227 180700 59377450 6080 6080 6080 6080 0
79 20250227 180600 59377450 6080 6080 6080 6080 0
80 20250227 180500 59377450 6080 6080 6080 6080 0
81 20250227 180400 59377450 6080 6080 6080 6080 0
82 20250227 180300 59377450 6080 6080 6080 6080 0
83 20250227 180200 59377450 6080 6080 6080 6080 0
84 20250227 180100 59377450 6080 6080 6080 6080 0
85 20250227 180000 59377450 6080 6080 6080 6080 0
86 20250227 175900 59377450 6080 6080 6080 6080 0
87 20250227 175800 59377450 6080 6080 6080 6080 0
88 20250227 175700 59377450 6080 6080 6080 6080 0
89 20250227 175600 59377450 6080 6080 6080 6080 0
90 20250227 175500 59377450 6080 6080 6080 6080 0
91 20250227 175400 59377450 6080 6080 6080 6080 0
92 20250227 175300 59377450 6080 6080 6080 6080 235
93 20250227 175200 59377450 6080 6080 6080 6080 0
94 20250227 175100 59377450 6080 6080 6080 6080 0
95 20250227 175000 59377450 6080 6080 6080 6080 0
96 20250227 174900 59377450 6080 6080 6080 6080 0
97 20250227 174800 59377450 6080 6080 6080 6080 0
98 20250227 174700 59377450 6080 6080 6080 6080 0
99 20250227 174600 59377450 6080 6080 6080 6080 0
100 20250227 174500 59377450 6080 6080 6080 6080 0
101 20250227 174400 59377450 6080 6080 6080 6080 0
102 20250227 174300 59377450 6080 6080 6080 6080 0
103 20250227 174200 59377450 6080 6080 6080 6080 0
104 20250227 174100 59377450 6080 6080 6080 6080 0
105 20250227 174000 59377450 6080 6080 6080 6080 0
106 20250227 173900 59377450 6080 6080 6080 6080 0
107 20250227 173800 59377450 6080 6080 6080 6080 0
108 20250227 173700 59377450 6080 6080 6080 6080 0
109 20250227 173600 59377450 6080 6080 6080 6080 0
110 20250227 173500 59377450 6080 6080 6080 6080 0
111 20250227 173400 59377450 6080 6080 6080 6080 0
112 20250227 173300 59377450 6080 6080 6080 6080 0
113 20250227 173200 59377450 6080 6080 6080 6080 0
114 20250227 173100 59377450 6080 6080 6080 6080 0
115 20250227 173000 59377450 6080 6080 6080 6080 0
116 20250227 172900 59377450 6080 6080 6080 6080 0
117 20250227 172800 59377450 6080 6080 6080 6080 0
118 20250227 172700 59377450 6080 6080 6080 6080 0
119 20250227 172600 59377450 6080 6080 6080 6080 0
120 20250227 172500 59377450 6080 6080 6080 6080 0
121 20250227 172400 59377450 6080 6080 6080 6080 0
122 20250227 172300 59377450 6080 6080 6080 6080 235
123 20250227 172200 59377450 6080 6080 6080 6080 0
124 20250227 172100 59377450 6080 6080 6080 6080 0
125 20250227 172000 59377450 6080 6080 6080 6080 0
126 20250227 171900 59377450 6080 6080 6080 6080 0
127 20250227 171800 59377450 6080 6080 6080 6080 0
128 20250227 171700 59377450 6080 6080 6080 6080 0
129 20250227 171600 59377450 6080 6080 6080 6080 0
130 20250227 171500 59377450 6080 6080 6080 6080 0
131 20250227 171400 59377450 6080 6080 6080 6080 0
132 20250227 171300 59377450 6080 6080 6080 6080 0
133 20250227 171200 59377450 6080 6080 6080 6080 0
134 20250227 171100 59377450 6080 6080 6080 6080 0
135 20250227 171000 59377450 6080 6080 6080 6080 0
136 20250227 170900 59377450 6080 6080 6080 6080 0
137 20250227 170800 59377450 6080 6080 6080 6080 0
138 20250227 170700 59377450 6080 6080 6080 6080 0
139 20250227 170600 59377450 6080 6080 6080 6080 0
140 20250227 170500 59377450 6080 6080 6080 6080 0
141 20250227 170400 59377450 6080 6080 6080 6080 0
142 20250227 170300 59377450 6080 6080 6080 6080 0
143 20250227 170200 59377450 6080 6080 6080 6080 0
144 20250227 170100 59377450 6080 6080 6080 6080 0
145 20250227 170000 59377450 6080 6080 6080 6080 0
146 20250227 165900 59377450 6080 6080 6080 6080 0
147 20250227 165800 59377450 6080 6080 6080 6080 0
148 20250227 165700 59377450 6080 6080 6080 6080 0
149 20250227 165600 59377450 6080 6080 6080 6080 0
150 20250227 165500 59377450 6080 6080 6080 6080 0
151 20250227 165400 59377450 6080 6080 6080 6080 0
152 20250227 165300 59377450 6080 6080 6080 6080 235
153 20250227 165200 59377450 6080 6080 6080 6080 0
154 20250227 165100 59377450 6080 6080 6080 6080 0
155 20250227 165000 59377450 6080 6080 6080 6080 0
156 20250227 164900 59377450 6080 6080 6080 6080 0
157 20250227 164800 59377450 6080 6080 6080 6080 0
158 20250227 164700 59377450 6080 6080 6080 6080 0
159 20250227 164600 59377450 6080 6080 6080 6080 0
160 20250227 164500 59377450 6080 6080 6080 6080 0
161 20250227 164400 59377450 6080 6080 6080 6080 0
162 20250227 164300 59377450 6080 6080 6080 6080 0
163 20250227 164200 59377450 6080 6080 6080 6080 0
164 20250227 164100 59377450 6080 6080 6080 6080 0
165 20250227 164000 59377450 6080 6080 6080 6080 0
166 20250227 163900 59377450 6080 6080 6080 6080 0
167 20250227 163800 59377450 6080 6080 6080 6080 0
168 20250227 163700 59377450 6080 6080 6080 6080 0
169 20250227 163600 59377450 6080 6080 6080 6080 0
170 20250227 163500 59377450 6080 6080 6080 6080 0
171 20250227 163400 59377450 6080 6080 6080 6080 0
172 20250227 163300 59377450 6080 6080 6080 6080 0
173 20250227 163200 59377450 6080 6080 6080 6080 0
174 20250227 163100 59377450 6080 6080 6080 6080 0
175 20250227 163000 59377450 6080 6080 6080 6080 0
176 20250227 162900 59377450 6080 6080 6080 6080 0
177 20250227 162800 59377450 6080 6080 6080 6080 0
178 20250227 162700 59377450 6080 6080 6080 6080 0
179 20250227 162600 59377450 6080 6080 6080 6080 0
180 20250227 162500 59377450 6080 6080 6080 6080 0
181 20250227 162400 59377450 6080 6080 6080 6080 0
182 20250227 162300 59377450 6080 6080 6080 6080 235
183 20250227 162200 59377450 6080 6080 6080 6080 0
184 20250227 162100 59377450 6080 6080 6080 6080 0
185 20250227 162000 59377450 6080 6080 6080 6080 0
186 20250227 161900 59377450 6080 6080 6080 6080 0
187 20250227 161800 59377450 6080 6080 6080 6080 0
188 20250227 161700 59377450 6080 6080 6080 6080 0
189 20250227 161600 59377450 6080 6080 6080 6080 0
190 20250227 161500 59377450 6080 6080 6080 6080 0
191 20250227 161400 59377450 6080 6080 6080 6080 0
192 20250227 161300 59377450 6080 6080 6080 6080 0
193 20250227 161200 59377450 6080 6080 6080 6080 0
194 20250227 161100 59377450 6080 6080 6080 6080 0
195 20250227 161000 59377450 6080 6080 6080 6080 0
196 20250227 160900 59377450 6080 6080 6080 6080 0
197 20250227 160800 59377450 6080 6080 6080 6080 0
198 20250227 160700 59377450 6080 6080 6080 6080 0
199 20250227 160600 59377450 6080 6080 6080 6080 0
200 20250227 160500 59377450 6080 6080 6080 6080 0
201 20250227 160400 59377450 6080 6080 6080 6080 0
202 20250227 160300 59377450 6080 6080 6080 6080 0
203 20250227 160200 59377450 6080 6080 6080 6080 0
204 20250227 160100 59377450 6080 6080 6080 6080 0
205 20250227 160000 59377450 6080 6080 6080 6080 0
206 20250227 155900 59377450 6080 6080 6080 6080 0
207 20250227 155800 59377450 6080 6080 6080 6080 0
208 20250227 155700 59377450 6080 6080 6080 6080 0
209 20250227 155600 59377450 6080 6080 6080 6080 0
210 20250227 155500 59377450 6080 6080 6080 6080 0
211 20250227 155400 59377450 6080 6080 6080 6080 0
212 20250227 155300 59377450 6080 6080 6080 6080 235
213 20250227 155200 59377450 6080 6080 6080 6080 0
214 20250227 155100 59377450 6080 6080 6080 6080 0
215 20250227 155000 59377450 6080 6080 6080 6080 0
216 20250227 154900 59377450 6080 6080 6080 6080 0
217 20250227 154800 59377450 6080 6080 6080 6080 0
218 20250227 154700 59377450 6080 6080 6080 6080 0
219 20250227 154600 59377450 6080 6080 6080 6080 0
220 20250227 154500 59377450 6080 6080 6080 6080 0
221 20250227 154400 59377450 6080 6080 6080 6080 0
222 20250227 154300 59377450 6080 6080 6080 6080 0
223 20250227 154200 59377450 6080 6080 6080 6080 0
224 20250227 154100 59377450 6080 6080 6080 6080 0
225 20250227 154000 59377450 6080 6080 6080 6080 0
226 20250227 153900 59377450 6080 6080 6080 6080 0
227 20250227 153800 59377450 6080 6080 6080 6080 0
228 20250227 153700 59377450 6080 6080 6080 6080 0
229 20250227 153600 59377450 6080 6080 6080 6080 0
230 20250227 153500 59377450 6080 6080 6080 6080 0
231 20250227 153400 59377450 6080 6080 6080 6080 0
232 20250227 153300 59377450 6080 6080 6080 6080 0
233 20250227 153200 59377450 6080 6080 6080 6080 0
234 20250227 153100 59377450 6080 6080 6080 6080 0
235 20250227 153000 59377450 6080 6080 6080 6080 235
236 20250227 152900 57948650 6100 6100 6100 6100 0
237 20250227 152800 57948650 6100 6100 6100 6100 0
238 20250227 152700 57948650 6100 6100 6100 6100 0
239 20250227 152600 57948650 6100 6100 6100 6100 0
240 20250227 152500 57948650 6100 6100 6100 6100 0
241 20250227 152400 57948650 6100 6100 6100 6100 0
242 20250227 152300 57948650 6100 6100 6100 6100 0
243 20250227 152200 57948650 6100 6100 6100 6100 0
244 20250227 152100 57948650 6100 6100 6100 6100 0
245 20250227 152000 57948650 6100 6100 6100 6100 0
246 20250227 151900 57948650 6100 6110 6110 6080 218
247 20250227 151800 56619080 6110 6110 6110 6110 79
248 20250227 151700 56136390 6100 6100 6100 6100 9
249 20250227 151600 56081490 6100 6100 6100 6100 0
250 20250227 151500 56081490 6100 6100 6100 6100 0
251 20250227 151400 56081490 6100 6100 6100 6100 0
252 20250227 151300 56081490 6100 6100 6100 6100 0
253 20250227 151200 56081490 6100 6100 6100 6100 0
254 20250227 151100 56081490 6100 6100 6100 6100 0
255 20250227 151000 56081490 6100 6100 6100 6100 14
256 20250227 150900 55996090 6110 6110 6110 6110 0
257 20250227 150800 55996090 6110 6110 6110 6110 0
258 20250227 150700 55996090 6110 6110 6110 6110 0
259 20250227 150600 55996090 6110 6110 6110 6110 0
260 20250227 150500 55996090 6110 6110 6110 6110 0
261 20250227 150400 55996090 6110 6110 6110 6110 0
262 20250227 150300 55996090 6110 6110 6110 6110 0
263 20250227 150200 55996090 6110 6110 6110 6110 1
264 20250227 150100 55989980 6110 6110 6110 6110 0
265 20250227 150000 55989980 6110 6110 6110 6110 0
266 20250227 145900 55989980 6110 6110 6110 6110 0
267 20250227 145800 55989980 6110 6110 6110 6110 170
268 20250227 145700 54951280 6120 6120 6120 6120 0
269 20250227 145600 54951280 6120 6120 6120 6120 0
270 20250227 145500 54951280 6120 6120 6120 6120 100
271 20250227 145400 54339280 6120 6120 6120 6120 0
272 20250227 145300 54339280 6120 6120 6120 6120 0
273 20250227 145200 54339280 6120 6120 6120 6120 1
274 20250227 145100 54333160 6100 6100 6100 6100 0
275 20250227 145000 54333160 6100 6100 6100 6100 0
276 20250227 144900 54333160 6100 6100 6100 6100 0
277 20250227 144800 54333160 6100 6100 6100 6100 0
278 20250227 144700 54333160 6100 6100 6100 6100 0
279 20250227 144600 54333160 6100 6100 6100 6100 0
280 20250227 144500 54333160 6100 6100 6100 6100 0
281 20250227 144400 54333160 6100 6100 6100 6100 0
282 20250227 144300 54333160 6100 6100 6100 6100 0
283 20250227 144200 54333160 6100 6100 6100 6100 0
284 20250227 144100 54333160 6100 6100 6100 6100 0
285 20250227 144000 54333160 6100 6100 6100 6100 0
286 20250227 143900 54333160 6100 6100 6100 6100 30
287 20250227 143800 54150160 6100 6100 6100 6100 0
288 20250227 143700 54150160 6100 6100 6100 6100 2
289 20250227 143600 54137960 6120 6120 6120 6120 0
290 20250227 143500 54137960 6120 6120 6120 6120 0
291 20250227 143400 54137960 6120 6120 6120 6120 38
292 20250227 143300 53905400 6080 6120 6120 6080 131
293 20250227 143200 53107990 6100 6100 6100 6100 20
294 20250227 143100 52985990 6100 6100 6100 6100 0
295 20250227 143000 52985990 6100 6100 6100 6100 30
296 20250227 142900 52802990 6120 6120 6120 6120 0
297 20250227 142800 52802990 6120 6120 6120 6120 0
298 20250227 142700 52802990 6120 6120 6120 6120 0
299 20250227 142600 52802990 6120 6120 6120 6120 0
300 20250227 142500 52802990 6120 6120 6120 6120 0
301 20250227 142400 52802990 6120 6120 6120 6120 0
302 20250227 142300 52802990 6120 6120 6120 6120 0
303 20250227 142200 52802990 6120 6120 6120 6120 0
304 20250227 142100 52802990 6120 6110 6120 6110 3
305 20250227 142000 52784650 6100 6100 6100 6100 0
306 20250227 141900 52784650 6100 6100 6100 6100 0
307 20250227 141800 52784650 6100 6100 6100 6100 0
308 20250227 141700 52784650 6100 6100 6100 6100 0
309 20250227 141600 52784650 6100 6100 6100 6100 1
310 20250227 141500 52778550 6090 6090 6090 6090 0
311 20250227 141400 52778550 6090 6090 6090 6090 0
312 20250227 141300 52778550 6090 6090 6090 6090 0
313 20250227 141200 52778550 6090 6090 6090 6090 0
314 20250227 141100 52778550 6090 6090 6090 6090 0
315 20250227 141000 52778550 6090 6090 6090 6090 1
316 20250227 140900 52772460 6090 6100 6100 6090 108
317 20250227 140800 52113740 6100 6100 6100 6100 0
318 20250227 140700 52113740 6100 6100 6100 6100 1
319 20250227 140600 52107640 6100 6100 6100 6100 0
320 20250227 140500 52107640 6100 6100 6100 6100 0
321 20250227 140400 52107640 6100 6100 6100 6100 0
322 20250227 140300 52107640 6100 6100 6100 6100 1
323 20250227 140200 52101540 6110 6110 6110 6110 0
324 20250227 140100 52101540 6110 6110 6110 6110 0
325 20250227 140000 52101540 6110 6110 6110 6110 1
326 20250227 135900 52095430 6120 6120 6120 6120 0
327 20250227 135800 52095430 6120 6120 6120 6120 0
328 20250227 135700 52095430 6120 6120 6120 6120 0
329 20250227 135600 52095430 6120 6120 6120 6120 0
330 20250227 135500 52095430 6120 6110 6120 6110 50
331 20250227 135400 51789630 6120 6120 6120 6120 0
332 20250227 135300 51789630 6120 6070 6120 6070 59
333 20250227 135200 51431450 6060 6080 6080 6060 1085
334 20250227 135100 44839250 6090 6090 6090 6090 100
335 20250227 135000 44230250 6090 6090 6090 6090 0
336 20250227 134900 44230250 6090 6090 6090 6090 8
337 20250227 134800 44181530 6090 6090 6090 6090 3
338 20250227 134700 44163260 6090 6090 6090 6090 349
339 20250227 134600 42037850 6110 6110 6110 6110 0
340 20250227 134500 42037850 6110 6110 6110 6110 0
341 20250227 134400 42037850 6110 6090 6110 6090 8
342 20250227 134300 41989110 6090 6090 6090 6090 0
343 20250227 134200 41989110 6090 6090 6090 6090 0
344 20250227 134100 41989110 6090 6110 6110 6090 210
345 20250227 134000 40709290 6110 6110 6110 6110 5
346 20250227 133900 40678740 6110 6110 6110 6110 0
347 20250227 133800 40678740 6110 6110 6110 6110 0
348 20250227 133700 40678740 6110 6110 6110 6110 0
349 20250227 133600 40678740 6110 6110 6110 6110 0
350 20250227 133500 40678740 6110 6110 6110 6110 0
351 20250227 133400 40678740 6110 6110 6110 6110 0
352 20250227 133300 40678740 6110 6110 6110 6110 43
353 20250227 133200 40416010 6110 6110 6110 6110 0
354 20250227 133100 40416010 6110 6110 6110 6110 0
355 20250227 133000 40416010 6110 6110 6110 6110 0
356 20250227 132900 40416010 6110 6110 6110 6110 2
357 20250227 132800 40403790 6100 6100 6100 6100 0
358 20250227 132700 40403790 6100 6100 6100 6100 0
359 20250227 132600 40403790 6100 6100 6100 6100 0
360 20250227 132500 40403790 6100 6100 6100 6100 0
361 20250227 132400 40403790 6100 6100 6100 6100 0
362 20250227 132300 40403790 6100 6100 6100 6100 0
363 20250227 132200 40403790 6100 6100 6100 6100 0
364 20250227 132100 40403790 6100 6100 6100 6100 0
365 20250227 132000 40403790 6100 6100 6100 6100 0
366 20250227 131900 40403790 6100 6100 6100 6100 64
367 20250227 131800 40013390 6100 6100 6100 6100 0
368 20250227 131700 40013390 6100 6100 6100 6100 0
369 20250227 131600 40013390 6100 6100 6100 6100 0
370 20250227 131500 40013390 6100 6100 6100 6100 25
371 20250227 131400 39860890 6120 6120 6120 6120 0
372 20250227 131300 39860890 6120 6120 6120 6120 0
373 20250227 131200 39860890 6120 6120 6120 6120 0
374 20250227 131100 39860890 6120 6120 6120 6120 0
375 20250227 131000 39860890 6120 6120 6120 6120 0
376 20250227 130900 39860890 6120 6120 6120 6120 0
377 20250227 130800 39860890 6120 6120 6120 6120 0
378 20250227 130700 39860890 6120 6120 6120 6120 0
379 20250227 130600 39860890 6120 6120 6120 6120 0
380 20250227 130500 39860890 6120 6120 6120 6120 0
381 20250227 130400 39860890 6120 6120 6120 6120 0
382 20250227 130300 39860890 6120 6120 6120 6120 0
383 20250227 130200 39860890 6120 6120 6120 6120 0
384 20250227 130100 39860890 6120 6120 6120 6120 0
385 20250227 130000 39860890 6120 6120 6120 6120 0
386 20250227 125900 39860890 6120 6120 6120 6120 0
387 20250227 125800 39860890 6120 6120 6120 6120 0
388 20250227 125700 39860890 6120 6120 6120 6120 0
389 20250227 125600 39860890 6120 6120 6120 6120 0
390 20250227 125500 39860890 6120 6120 6120 6120 0
391 20250227 125400 39860890 6120 6120 6120 6120 0
392 20250227 125300 39860890 6120 6120 6120 6120 0
393 20250227 125200 39860890 6120 6120 6120 6120 0
394 20250227 125100 39860890 6120 6120 6120 6120 0
395 20250227 125000 39860890 6120 6120 6120 6120 1
396 20250227 124900 39854770 6100 6100 6100 6100 0
397 20250227 124800 39854770 6100 6100 6100 6100 0
398 20250227 124700 39854770 6100 6100 6100 6100 0
399 20250227 124600 39854770 6100 6100 6100 6100 0
400 20250227 124500 39854770 6100 6100 6100 6100 0
401 20250227 124400 39854770 6100 6100 6100 6100 0
402 20250227 124300 39854770 6100 6100 6100 6100 0
403 20250227 124200 39854770 6100 6100 6100 6100 0
404 20250227 124100 39854770 6100 6100 6100 6100 0
405 20250227 124000 39854770 6100 6100 6100 6100 0
406 20250227 123900 39854770 6100 6100 6100 6100 0
407 20250227 123800 39854770 6100 6100 6100 6100 10
408 20250227 123700 39793770 6120 6120 6120 6120 0
409 20250227 123600 39793770 6120 6120 6120 6120 0
410 20250227 123500 39793770 6120 6120 6120 6120 1
411 20250227 123400 39787650 6100 6100 6100 6100 0
412 20250227 123300 39787650 6100 6100 6100 6100 100
413 20250227 123200 39177650 6100 6100 6100 6100 0
414 20250227 123100 39177650 6100 6100 6100 6100 0
415 20250227 123000 39177650 6100 6100 6100 6100 0
416 20250227 122900 39177650 6100 6100 6100 6100 0
417 20250227 122800 39177650 6100 6100 6100 6100 0
418 20250227 122700 39177650 6100 6100 6100 6100 0
419 20250227 122600 39177650 6100 6100 6100 6100 0
420 20250227 122500 39177650 6100 6100 6100 6100 34
421 20250227 122400 38970250 6110 6110 6110 6110 0
422 20250227 122300 38970250 6110 6110 6110 6110 0
423 20250227 122200 38970250 6110 6110 6110 6110 14
424 20250227 122100 38884710 6120 6120 6120 6120 0
425 20250227 122000 38884710 6120 6120 6120 6120 0
426 20250227 121900 38884710 6120 6120 6120 6120 0
427 20250227 121800 38884710 6120 6120 6120 6120 0
428 20250227 121700 38884710 6120 6120 6120 6120 0
429 20250227 121600 38884710 6120 6120 6120 6120 0
430 20250227 121500 38884710 6120 6120 6120 6120 0
431 20250227 121400 38884710 6120 6120 6120 6120 1
432 20250227 121300 38878590 6120 6120 6120 6120 0
433 20250227 121200 38878590 6120 6120 6120 6120 0
434 20250227 121100 38878590 6120 6120 6120 6120 0
435 20250227 121000 38878590 6120 6120 6120 6120 0
436 20250227 120900 38878590 6120 6120 6120 6120 7
437 20250227 120800 38835750 6120 6120 6120 6120 0
438 20250227 120700 38835750 6120 6120 6120 6120 0
439 20250227 120600 38835750 6120 6120 6120 6120 0
440 20250227 120500 38835750 6120 6120 6120 6120 0
441 20250227 120400 38835750 6120 6120 6120 6120 0
442 20250227 120300 38835750 6120 6120 6120 6120 5
443 20250227 120200 38805150 6120 6120 6120 6120 0
444 20250227 120100 38805150 6120 6120 6120 6120 0
445 20250227 120000 38805150 6120 6120 6120 6120 0
446 20250227 115900 38805150 6120 6120 6120 6120 0
447 20250227 115800 38805150 6120 6120 6120 6120 0
448 20250227 115700 38805150 6120 6120 6120 6120 10
449 20250227 115600 38743950 6110 6110 6110 6110 0
450 20250227 115500 38743950 6110 6110 6110 6110 24
451 20250227 115400 38597310 6110 6110 6110 6110 0
452 20250227 115300 38597310 6110 6110 6110 6110 0
453 20250227 115200 38597310 6110 6110 6110 6110 0
454 20250227 115100 38597310 6110 6110 6110 6110 0
455 20250227 115000 38597310 6110 6110 6110 6110 0
456 20250227 114900 38597310 6110 6110 6110 6110 0
457 20250227 114800 38597310 6110 6110 6110 6110 0
458 20250227 114700 38597310 6110 6110 6110 6110 0
459 20250227 114600 38597310 6110 6110 6110 6110 0
460 20250227 114500 38597310 6110 6110 6110 6110 0
461 20250227 114400 38597310 6110 6110 6110 6110 0
462 20250227 114300 38597310 6110 6110 6110 6110 0
463 20250227 114200 38597310 6110 6110 6110 6110 0
464 20250227 114100 38597310 6110 6110 6110 6110 0
465 20250227 114000 38597310 6110 6110 6110 6110 0
466 20250227 113900 38597310 6110 6110 6110 6110 4
467 20250227 113800 38572870 6120 6120 6120 6120 0
468 20250227 113700 38572870 6120 6120 6120 6120 0
469 20250227 113600 38572870 6120 6120 6120 6120 0
470 20250227 113500 38572870 6120 6120 6120 6120 0
471 20250227 113400 38572870 6120 6120 6120 6120 0
472 20250227 113300 38572870 6120 6120 6120 6120 54
473 20250227 113200 38242390 6120 6120 6120 6120 20
474 20250227 113100 38119990 6120 6120 6120 6120 0
475 20250227 113000 38119990 6120 6120 6120 6120 0
476 20250227 112900 38119990 6120 6120 6120 6120 0
477 20250227 112800 38119990 6120 6120 6120 6120 0
478 20250227 112700 38119990 6120 6120 6120 6120 0
479 20250227 112600 38119990 6120 6120 6120 6120 0
480 20250227 112500 38119990 6120 6120 6120 6120 0
481 20250227 112400 38119990 6120 6120 6120 6120 0
482 20250227 112300 38119990 6120 6120 6120 6120 0
483 20250227 112200 38119990 6120 6120 6120 6120 0
484 20250227 112100 38119990 6120 6120 6120 6120 0
485 20250227 112000 38119990 6120 6120 6120 6120 0
486 20250227 111900 38119990 6120 6120 6120 6120 0
487 20250227 111800 38119990 6120 6120 6120 6120 0
488 20250227 111700 38119990 6120 6120 6120 6120 0
489 20250227 111600 38119990 6120 6120 6120 6120 0
490 20250227 111500 38119990 6120 6120 6120 6120 0
491 20250227 111400 38119990 6120 6120 6120 6120 0
492 20250227 111300 38119990 6120 6120 6120 6120 0
493 20250227 111200 38119990 6120 6120 6120 6120 0
494 20250227 111100 38119990 6120 6120 6120 6120 0
495 20250227 111000 38119990 6120 6120 6120 6120 0
496 20250227 110900 38119990 6120 6120 6120 6120 0
497 20250227 110800 38119990 6120 6120 6120 6120 0
498 20250227 110700 38119990 6120 6120 6120 6120 0
499 20250227 110600 38119990 6120 6120 6120 6120 0
500 20250227 110500 38119990 6120 6120 6120 6120 1
501 20250227 110400 38113870 6090 6090 6090 6090 0
502 20250227 110300 38113870 6090 6090 6090 6090 0
503 20250227 110200 38113870 6090 6090 6090 6090 0
504 20250227 110100 38113870 6090 6090 6090 6090 0
505 20250227 110000 38113870 6090 6090 6090 6090 0
506 20250227 105900 38113870 6090 6090 6090 6090 100
507 20250227 105800 37504870 6090 6090 6090 6090 0
508 20250227 105700 37504870 6090 6100 6100 6090 31
509 20250227 105600 37315880 6100 6100 6100 6100 0
510 20250227 105500 37315880 6100 6100 6100 6100 0
511 20250227 105400 37315880 6100 6100 6100 6100 0
512 20250227 105300 37315880 6100 6100 6100 6100 1
513 20250227 105200 37309780 6090 6090 6090 6090 0
514 20250227 105100 37309780 6090 6090 6090 6090 0
515 20250227 105000 37309780 6090 6090 6090 6090 0
516 20250227 104900 37309780 6090 6090 6090 6090 0
517 20250227 104800 37309780 6090 6090 6090 6090 135
518 20250227 104700 36487630 6100 6100 6100 6100 0
519 20250227 104600 36487630 6100 6100 6100 6100 0
520 20250227 104500 36487630 6100 6100 6100 6100 65
521 20250227 104400 36091130 6100 6100 6100 6100 100
522 20250227 104300 35481130 6100 6100 6100 6100 100
523 20250227 104200 34871130 6090 6090 6090 6090 0
524 20250227 104100 34871130 6090 6090 6110 6090 310
525 20250227 104000 32979830 6090 6090 6090 6090 0
526 20250227 103900 32979830 6090 6090 6090 6090 0
527 20250227 103800 32979830 6090 6100 6100 6090 160
528 20250227 103700 32003930 6100 6120 6120 6100 1200
529 20250227 103600 24678160 6120 6120 6120 6120 0
530 20250227 103500 24678160 6120 6120 6120 6120 0
531 20250227 103400 24678160 6120 6120 6120 6120 0
532 20250227 103300 24678160 6120 6120 6120 6120 0
533 20250227 103200 24678160 6120 6120 6120 6120 0
534 20250227 103100 24678160 6120 6120 6120 6120 0
535 20250227 103000 24678160 6120 6150 6150 6120 22
536 20250227 102900 24543490 6120 6120 6120 6120 0
537 20250227 102800 24543490 6120 6120 6120 6120 0
538 20250227 102700 24543490 6120 6120 6120 6120 0
539 20250227 102600 24543490 6120 6120 6120 6120 1
540 20250227 102500 24537370 6120 6120 6120 6120 0
541 20250227 102400 24537370 6120 6120 6120 6120 269
542 20250227 102300 22891090 6140 6140 6140 6140 0
543 20250227 102200 22891090 6140 6140 6140 6140 70
544 20250227 102100 22461290 6120 6120 6120 6120 252
545 20250227 102000 20919050 6150 6150 6150 6150 0
546 20250227 101900 20919050 6150 6150 6150 6150 0
547 20250227 101800 20919050 6150 6150 6150 6150 0
548 20250227 101700 20919050 6150 6150 6150 6150 0
549 20250227 101600 20919050 6150 6150 6150 6150 1
550 20250227 101500 20912900 6150 6150 6150 6150 300
551 20250227 101400 19067900 6130 6130 6130 6130 0
552 20250227 101300 19067900 6130 6130 6130 6130 0
553 20250227 101200 19067900 6130 6130 6130 6130 0
554 20250227 101100 19067900 6130 6130 6130 6130 0
555 20250227 101000 19067900 6130 6130 6130 6130 0
556 20250227 100900 19067900 6130 6130 6130 6130 130
557 20250227 100800 18271000 6130 6120 6130 6120 177
558 20250227 100700 17186050 6120 6140 6140 6120 694
559 20250227 100600 12934850 6140 6140 6140 6140 0
560 20250227 100500 12934850 6140 6140 6140 6140 0
561 20250227 100400 12934850 6140 6150 6150 6140 19
562 20250227 100300 12818090 6150 6150 6150 6150 99
563 20250227 100200 12209240 6150 6150 6150 6150 0
564 20250227 100100 12209240 6150 6150 6150 6150 0
565 20250227 100000 12209240 6150 6150 6150 6150 0
566 20250227 095900 12209240 6150 6150 6150 6150 0
567 20250227 095800 12209240 6150 6150 6150 6150 1
568 20250227 095700 12203090 6140 6140 6140 6140 2
569 20250227 095600 12190810 6130 6130 6130 6130 0
570 20250227 095500 12190810 6130 6130 6130 6130 340
571 20250227 095400 10106610 6130 6130 6130 6130 0
572 20250227 095300 10106610 6130 6130 6130 6130 0
573 20250227 095200 10106610 6130 6130 6130 6130 0
574 20250227 095100 10106610 6130 6130 6130 6130 0
575 20250227 095000 10106610 6130 6130 6130 6130 0
576 20250227 094900 10106610 6130 6130 6130 6130 0
577 20250227 094800 10106610 6130 6150 6150 6130 13
578 20250227 094700 10026720 6180 6180 6180 6180 0
579 20250227 094600 10026720 6180 6180 6180 6180 1
580 20250227 094500 10020540 6150 6130 6150 6130 44
581 20250227 094400 9750800 6180 6150 6180 6150 35
582 20250227 094300 9534800 6150 6150 6150 6150 10
583 20250227 094200 9473300 6140 6140 6140 6140 0
584 20250227 094100 9473300 6140 6150 6150 6140 700
585 20250227 094000 5170740 6180 6180 6180 6180 0
586 20250227 093900 5170740 6180 6180 6180 6180 0
587 20250227 093800 5170740 6180 6180 6180 6180 0
588 20250227 093700 5170740 6180 6150 6180 6150 34
589 20250227 093600 4961610 6150 6160 6160 6150 35
590 20250227 093500 4746330 6160 6160 6160 6160 48
591 20250227 093400 4450650 6160 6160 6160 6160 0
592 20250227 093300 4450650 6160 6160 6160 6160 25
593 20250227 093200 4296650 6160 6160 6160 6160 0
594 20250227 093100 4296650 6160 6160 6160 6160 0
595 20250227 093000 4296650 6160 6160 6160 6160 0
596 20250227 092900 4296650 6160 6160 6160 6160 0
597 20250227 092800 4296650 6160 6160 6160 6160 0
598 20250227 092700 4296650 6160 6160 6160 6160 0
599 20250227 092600 4296650 6160 6160 6160 6160 70
600 20250227 092500 3865450 6160 6160 6160 6160 0
601 20250227 092400 3865450 6160 6160 6160 6160 145
602 20250227 092300 2972250 6160 6160 6160 6160 50
603 20250227 092200 2664250 6160 6160 6160 6160 59
604 20250227 092100 2300810 6160 6160 6160 6160 0
605 20250227 092000 2300810 6160 6160 6160 6160 0
606 20250227 091900 2300810 6160 6160 6160 6160 1
607 20250227 091800 2294650 6160 6160 6160 6160 40
608 20250227 091700 2048250 6160 6180 6180 6160 179
609 20250227 091600 942230 6190 6190 6190 6190 2
610 20250227 091500 929850 6190 6190 6190 6190 1
611 20250227 091400 923660 6190 6190 6190 6190 12
612 20250227 091300 849380 6200 6200 6200 6200 0
613 20250227 091200 849380 6200 6200 6200 6200 0
614 20250227 091100 849380 6200 6200 6200 6200 26
615 20250227 091000 688180 6200 6200 6200 6200 0
616 20250227 090900 688180 6200 6200 6200 6200 0
617 20250227 090800 688180 6200 6200 6200 6200 0
618 20250227 090700 688180 6200 6200 6200 6200 30
619 20250227 090600 502180 6200 6200 6200 6200 0
620 20250227 090500 502180 6200 6180 6200 6180 3
621 20250227 090400 483600 6200 6200 6200 6200 0
622 20250227 090300 483600 6200 6200 6200 6200 0
623 20250227 090200 483600 6200 6200 6200 6200 0
624 20250227 090100 483600 6200 6200 6200 6200 0
625 20250227 090000 483600 6200 6200 6200 6200 78