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

627
039010/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192500,74871170,6250,6250,6250,6250,450
20250227,192400,74871170,6250,6250,6250,6250,0
20250227,192300,74871170,6250,6250,6250,6250,0
20250227,192200,74871170,6250,6250,6250,6250,0
20250227,192100,74871170,6250,6250,6250,6250,0
20250227,192000,74871170,6250,6250,6250,6250,0
20250227,191900,74871170,6250,6250,6250,6250,0
20250227,191800,74871170,6250,6250,6250,6250,0
20250227,191700,74871170,6250,6250,6250,6250,0
20250227,191600,74871170,6250,6250,6250,6250,0
20250227,191500,74871170,6250,6250,6250,6250,0
20250227,191400,74871170,6250,6250,6250,6250,0
20250227,191300,74871170,6250,6250,6250,6250,0
20250227,191200,74871170,6250,6250,6250,6250,0
20250227,191100,74871170,6250,6250,6250,6250,0
20250227,191000,74871170,6250,6250,6250,6250,0
20250227,190900,74871170,6250,6250,6250,6250,0
20250227,190800,74871170,6250,6250,6250,6250,0
20250227,190700,74871170,6250,6250,6250,6250,0
20250227,190600,74871170,6250,6250,6250,6250,0
20250227,190500,74871170,6250,6250,6250,6250,0
20250227,190400,74871170,6250,6250,6250,6250,0
20250227,190300,74871170,6250,6250,6250,6250,0
20250227,190200,74871170,6250,6250,6250,6250,0
20250227,190100,74871170,6250,6250,6250,6250,0
20250227,190000,74871170,6250,6250,6250,6250,0
20250227,185900,74871170,6250,6250,6250,6250,0
20250227,185800,74871170,6250,6250,6250,6250,0
20250227,185700,74871170,6250,6250,6250,6250,0
20250227,185600,74871170,6250,6250,6250,6250,0
20250227,185500,74871170,6250,6250,6250,6250,450
20250227,185400,74871170,6250,6250,6250,6250,0
20250227,185300,74871170,6250,6250,6250,6250,0
20250227,185200,74871170,6250,6250,6250,6250,0
20250227,185100,74871170,6250,6250,6250,6250,0
20250227,185000,74871170,6250,6250,6250,6250,0
20250227,184900,74871170,6250,6250,6250,6250,0
20250227,184800,74871170,6250,6250,6250,6250,0
20250227,184700,74871170,6250,6250,6250,6250,0
20250227,184600,74871170,6250,6250,6250,6250,0
20250227,184500,74871170,6250,6250,6250,6250,0
20250227,184400,74871170,6250,6250,6250,6250,0
20250227,184300,74871170,6250,6250,6250,6250,0
20250227,184200,74871170,6250,6250,6250,6250,0
20250227,184100,74871170,6250,6250,6250,6250,0
20250227,184000,74871170,6250,6250,6250,6250,0
20250227,183900,74871170,6250,6250,6250,6250,0
20250227,183800,74871170,6250,6250,6250,6250,0
20250227,183700,74871170,6250,6250,6250,6250,0
20250227,183600,74871170,6250,6250,6250,6250,0
20250227,183500,74871170,6250,6250,6250,6250,0
20250227,183400,74871170,6250,6250,6250,6250,0
20250227,183300,74871170,6250,6250,6250,6250,0
20250227,183200,74871170,6250,6250,6250,6250,0
20250227,183100,74871170,6250,6250,6250,6250,0
20250227,183000,74871170,6250,6250,6250,6250,0
20250227,182900,74871170,6250,6250,6250,6250,0
20250227,182800,74871170,6250,6250,6250,6250,0
20250227,182700,74871170,6250,6250,6250,6250,0
20250227,182600,74871170,6250,6250,6250,6250,0
20250227,182500,74871170,6250,6250,6250,6250,450
20250227,182400,74871170,6250,6250,6250,6250,0
20250227,182300,74871170,6250,6250,6250,6250,0
20250227,182200,74871170,6250,6250,6250,6250,0
20250227,182100,74871170,6250,6250,6250,6250,0
20250227,182000,74871170,6250,6250,6250,6250,0
20250227,181900,74871170,6250,6250,6250,6250,0
20250227,181800,74871170,6250,6250,6250,6250,0
20250227,181700,74871170,6250,6250,6250,6250,0
20250227,181600,74871170,6250,6250,6250,6250,0
20250227,181500,74871170,6250,6250,6250,6250,0
20250227,181400,74871170,6250,6250,6250,6250,0
20250227,181300,74871170,6250,6250,6250,6250,0
20250227,181200,74871170,6250,6250,6250,6250,0
20250227,181100,74871170,6250,6250,6250,6250,0
20250227,181000,74871170,6250,6250,6250,6250,0
20250227,180900,74871170,6250,6250,6250,6250,0
20250227,180800,74871170,6250,6250,6250,6250,0
20250227,180700,74871170,6250,6250,6250,6250,0
20250227,180600,74871170,6250,6250,6250,6250,0
20250227,180500,74871170,6250,6250,6250,6250,0
20250227,180400,74871170,6250,6250,6250,6250,0
20250227,180300,74871170,6250,6250,6250,6250,0
20250227,180200,74871170,6250,6250,6250,6250,0
20250227,180100,74871170,6250,6250,6250,6250,0
20250227,180000,74871170,6250,6250,6250,6250,0
20250227,175900,74871170,6250,6250,6250,6250,0
20250227,175800,74871170,6250,6250,6250,6250,0
20250227,175700,74871170,6250,6250,6250,6250,0
20250227,175600,74871170,6250,6250,6250,6250,0
20250227,175500,74871170,6250,6250,6250,6250,450
20250227,175400,74871170,6250,6250,6250,6250,0
20250227,175300,74871170,6250,6250,6250,6250,0
20250227,175200,74871170,6250,6250,6250,6250,0
20250227,175100,74871170,6250,6250,6250,6250,0
20250227,175000,74871170,6250,6250,6250,6250,0
20250227,174900,74871170,6250,6250,6250,6250,0
20250227,174800,74871170,6250,6250,6250,6250,0
20250227,174700,74871170,6250,6250,6250,6250,0
20250227,174600,74871170,6250,6250,6250,6250,0
20250227,174500,74871170,6250,6250,6250,6250,0
20250227,174400,74871170,6250,6250,6250,6250,0
20250227,174300,74871170,6250,6250,6250,6250,0
20250227,174200,74871170,6250,6250,6250,6250,0
20250227,174100,74871170,6250,6250,6250,6250,0
20250227,174000,74871170,6250,6250,6250,6250,0
20250227,173900,74871170,6250,6250,6250,6250,0
20250227,173800,74871170,6250,6250,6250,6250,0
20250227,173700,74871170,6250,6250,6250,6250,0
20250227,173600,74871170,6250,6250,6250,6250,0
20250227,173500,74871170,6250,6250,6250,6250,0
20250227,173400,74871170,6250,6250,6250,6250,0
20250227,173300,74871170,6250,6250,6250,6250,0
20250227,173200,74871170,6250,6250,6250,6250,0
20250227,173100,74871170,6250,6250,6250,6250,0
20250227,173000,74871170,6250,6250,6250,6250,0
20250227,172900,74871170,6250,6250,6250,6250,0
20250227,172800,74871170,6250,6250,6250,6250,0
20250227,172700,74871170,6250,6250,6250,6250,0
20250227,172600,74871170,6250,6250,6250,6250,0
20250227,172500,74871170,6250,6250,6250,6250,450
20250227,172400,74871170,6250,6250,6250,6250,0
20250227,172300,74871170,6250,6250,6250,6250,0
20250227,172200,74871170,6250,6250,6250,6250,0
20250227,172100,74871170,6250,6250,6250,6250,0
20250227,172000,74871170,6250,6250,6250,6250,0
20250227,171900,74871170,6250,6250,6250,6250,0
20250227,171800,74871170,6250,6250,6250,6250,0
20250227,171700,74871170,6250,6250,6250,6250,0
20250227,171600,74871170,6250,6250,6250,6250,0
20250227,171500,74871170,6250,6250,6250,6250,0
20250227,171400,74871170,6250,6250,6250,6250,0
20250227,171300,74871170,6250,6250,6250,6250,0
20250227,171200,74871170,6250,6250,6250,6250,0
20250227,171100,74871170,6250,6250,6250,6250,0
20250227,171000,74871170,6250,6250,6250,6250,0
20250227,170900,74871170,6250,6250,6250,6250,0
20250227,170800,74871170,6250,6250,6250,6250,0
20250227,170700,74871170,6250,6250,6250,6250,0
20250227,170600,74871170,6250,6250,6250,6250,0
20250227,170500,74871170,6250,6250,6250,6250,0
20250227,170400,74871170,6250,6250,6250,6250,0
20250227,170300,74871170,6250,6250,6250,6250,0
20250227,170200,74871170,6250,6250,6250,6250,0
20250227,170100,74871170,6250,6250,6250,6250,0
20250227,170000,74871170,6250,6250,6250,6250,0
20250227,165900,74871170,6250,6250,6250,6250,0
20250227,165800,74871170,6250,6250,6250,6250,0
20250227,165700,74871170,6250,6250,6250,6250,0
20250227,165600,74871170,6250,6250,6250,6250,0
20250227,165500,74871170,6250,6250,6250,6250,450
20250227,165400,74871170,6250,6250,6250,6250,0
20250227,165300,74871170,6250,6250,6250,6250,0
20250227,165200,74871170,6250,6250,6250,6250,0
20250227,165100,74871170,6250,6250,6250,6250,0
20250227,165000,74871170,6250,6250,6250,6250,0
20250227,164900,74871170,6250,6250,6250,6250,0
20250227,164800,74871170,6250,6250,6250,6250,0
20250227,164700,74871170,6250,6250,6250,6250,0
20250227,164600,74871170,6250,6250,6250,6250,0
20250227,164500,74871170,6250,6250,6250,6250,0
20250227,164400,74871170,6250,6250,6250,6250,0
20250227,164300,74871170,6250,6250,6250,6250,0
20250227,164200,74871170,6250,6250,6250,6250,0
20250227,164100,74871170,6250,6250,6250,6250,0
20250227,164000,74871170,6250,6250,6250,6250,0
20250227,163900,74871170,6250,6250,6250,6250,0
20250227,163800,74871170,6250,6250,6250,6250,0
20250227,163700,74871170,6250,6250,6250,6250,0
20250227,163600,74871170,6250,6250,6250,6250,0
20250227,163500,74871170,6250,6250,6250,6250,0
20250227,163400,74871170,6250,6250,6250,6250,0
20250227,163300,74871170,6250,6250,6250,6250,0
20250227,163200,74871170,6250,6250,6250,6250,0
20250227,163100,74871170,6250,6250,6250,6250,0
20250227,163000,74871170,6250,6250,6250,6250,0
20250227,162900,74871170,6250,6250,6250,6250,0
20250227,162800,74871170,6250,6250,6250,6250,0
20250227,162700,74871170,6250,6250,6250,6250,0
20250227,162600,74871170,6250,6250,6250,6250,0
20250227,162500,74871170,6250,6250,6250,6250,450
20250227,162400,74871170,6250,6250,6250,6250,0
20250227,162300,74871170,6250,6250,6250,6250,0
20250227,162200,74871170,6250,6250,6250,6250,0
20250227,162100,74871170,6250,6250,6250,6250,0
20250227,162000,74871170,6250,6250,6250,6250,0
20250227,161900,74871170,6250,6250,6250,6250,0
20250227,161800,74871170,6250,6250,6250,6250,0
20250227,161700,74871170,6250,6250,6250,6250,0
20250227,161600,74871170,6250,6250,6250,6250,0
20250227,161500,74871170,6250,6250,6250,6250,0
20250227,161400,74871170,6250,6250,6250,6250,0
20250227,161300,74871170,6250,6250,6250,6250,0
20250227,161200,74871170,6250,6250,6250,6250,0
20250227,161100,74871170,6250,6250,6250,6250,0
20250227,161000,74871170,6250,6250,6250,6250,0
20250227,160900,74871170,6250,6250,6250,6250,0
20250227,160800,74871170,6250,6250,6250,6250,0
20250227,160700,74871170,6250,6250,6250,6250,0
20250227,160600,74871170,6250,6250,6250,6250,0
20250227,160500,74871170,6250,6250,6250,6250,0
20250227,160400,74871170,6250,6250,6250,6250,0
20250227,160300,74871170,6250,6250,6250,6250,0
20250227,160200,74871170,6250,6250,6250,6250,0
20250227,160100,74871170,6250,6250,6250,6250,0
20250227,160000,74871170,6250,6250,6250,6250,0
20250227,155900,74871170,6250,6250,6250,6250,0
20250227,155800,74871170,6250,6250,6250,6250,0
20250227,155700,74871170,6250,6250,6250,6250,0
20250227,155600,74871170,6250,6250,6250,6250,0
20250227,155500,74871170,6250,6250,6250,6250,450
20250227,155400,74871170,6250,6250,6250,6250,0
20250227,155300,74871170,6250,6250,6250,6250,0
20250227,155200,74871170,6250,6250,6250,6250,0
20250227,155100,74871170,6250,6250,6250,6250,0
20250227,155000,74871170,6250,6250,6250,6250,0
20250227,154900,74871170,6250,6250,6250,6250,0
20250227,154800,74871170,6250,6250,6250,6250,0
20250227,154700,74871170,6250,6250,6250,6250,0
20250227,154600,74871170,6250,6250,6250,6250,0
20250227,154500,74871170,6250,6250,6250,6250,0
20250227,154400,74871170,6250,6250,6250,6250,0
20250227,154300,74871170,6250,6250,6250,6250,0
20250227,154200,74871170,6250,6250,6250,6250,0
20250227,154100,74871170,6250,6250,6250,6250,0
20250227,154000,74871170,6250,6250,6250,6250,0
20250227,153900,74871170,6250,6250,6250,6250,0
20250227,153800,74871170,6250,6250,6250,6250,0
20250227,153700,74871170,6250,6250,6250,6250,0
20250227,153600,74871170,6250,6250,6250,6250,0
20250227,153500,74871170,6250,6250,6250,6250,0
20250227,153400,74871170,6250,6250,6250,6250,0
20250227,153300,74871170,6250,6250,6250,6250,0
20250227,153200,74871170,6250,6250,6250,6250,0
20250227,153100,74871170,6250,6250,6250,6250,0
20250227,153000,74871170,6250,6250,6250,6250,450
20250227,152900,72058670,6230,6230,6230,6230,0
20250227,152800,72058670,6230,6230,6230,6230,0
20250227,152700,72058670,6230,6230,6230,6230,0
20250227,152600,72058670,6230,6230,6230,6230,0
20250227,152500,72058670,6230,6230,6230,6230,0
20250227,152400,72058670,6230,6230,6230,6230,0
20250227,152300,72058670,6230,6230,6230,6230,0
20250227,152200,72058670,6230,6230,6230,6230,0
20250227,152100,72058670,6230,6230,6230,6230,0
20250227,152000,72058670,6230,6230,6230,6230,0
20250227,151900,72058670,6230,6230,6230,6230,1
20250227,151800,72052440,6240,6240,6240,6240,0
20250227,151700,72052440,6240,6240,6240,6240,0
20250227,151600,72052440,6240,6210,6240,6210,16
20250227,151500,71952900,6240,6210,6240,6210,11
20250227,151400,71884560,6200,6200,6200,6200,10
20250227,151300,71822560,6200,6200,6200,6200,20
20250227,151200,71698560,6200,6200,6200,6200,10
20250227,151100,71636560,6200,6200,6240,6200,21
20250227,151000,71506320,6200,6200,6200,6200,10
20250227,150900,71444320,6200,6200,6200,6200,20
20250227,150800,71320320,6200,6210,6240,6200,427
20250227,150700,68671230,6210,6210,6240,6210,22
20250227,150600,68534560,6210,6210,6210,6210,11
20250227,150500,68466250,6210,6210,6210,6210,20
20250227,150400,68342050,6220,6220,6220,6220,10
20250227,150300,68279850,6220,6220,6240,6220,21
20250227,150200,68149210,6240,6220,6240,6220,11
20250227,150100,68080770,6240,6210,6240,6210,11
20250227,150000,68012430,6210,6210,6240,6210,21
20250227,145900,67881990,6240,6210,6240,6210,12
20250227,145800,67807420,6210,6210,6210,6210,20
20250227,145700,67683220,6230,6210,6230,6210,142
20250227,145600,66798760,6210,6220,6220,6210,20
20250227,145500,66674460,6230,6230,6230,6230,0
20250227,145400,66674460,6230,6230,6230,6230,0
20250227,145300,66674460,6230,6230,6230,6230,0
20250227,145200,66674460,6230,6230,6230,6230,19
20250227,145100,66556090,6230,6230,6230,6230,1
20250227,145000,66549860,6230,6230,6230,6230,4
20250227,144900,66524940,6230,6230,6230,6230,0
20250227,144800,66524940,6230,6230,6230,6230,208
20250227,144700,65229100,6230,6230,6230,6230,1
20250227,144600,65222870,6230,6230,6230,6230,195
20250227,144500,64008020,6230,6230,6230,6230,400
20250227,144400,61516020,6230,6230,6230,6230,0
20250227,144300,61516020,6230,6230,6230,6230,1
20250227,144200,61509790,6200,6200,6200,6200,0
20250227,144100,61509790,6200,6200,6200,6200,0
20250227,144000,61509790,6200,6200,6200,6200,0
20250227,143900,61509790,6200,6200,6200,6200,0
20250227,143800,61509790,6200,6200,6200,6200,201
20250227,143700,60263590,6210,6210,6210,6210,612
20250227,143600,56463070,6230,6230,6230,6230,18
20250227,143500,56350930,6210,6210,6210,6210,45
20250227,143400,56071480,6230,6230,6230,6230,106
20250227,143300,55411100,6210,6220,6220,6210,500
20250227,143200,52304980,6230,6230,6230,6230,0
20250227,143100,52304980,6230,6230,6230,6230,0
20250227,143000,52304980,6230,6230,6230,6230,0
20250227,142900,52304980,6230,6230,6230,6230,0
20250227,142800,52304980,6230,6230,6230,6230,0
20250227,142700,52304980,6230,6230,6230,6230,0
20250227,142600,52304980,6230,6220,6230,6220,694
20250227,142500,47988290,6210,6210,6210,6210,1
20250227,142400,47982080,6210,6210,6210,6210,0
20250227,142300,47982080,6210,6210,6210,6210,0
20250227,142200,47982080,6210,6210,6210,6210,0
20250227,142100,47982080,6210,6210,6210,6210,400
20250227,142000,45498080,6220,6220,6220,6220,0
20250227,141900,45498080,6220,6220,6220,6220,0
20250227,141800,45498080,6220,6220,6220,6220,0
20250227,141700,45498080,6220,6220,6220,6220,0
20250227,141600,45498080,6220,6220,6220,6220,0
20250227,141500,45498080,6220,6220,6220,6220,170
20250227,141400,44440680,6220,6220,6220,6220,0
20250227,141300,44440680,6220,6220,6220,6220,10
20250227,141200,44378480,6230,6230,6230,6230,0
20250227,141100,44378480,6230,6230,6230,6230,0
20250227,141000,44378480,6230,6230,6230,6230,0
20250227,140900,44378480,6230,6230,6230,6230,0
20250227,140800,44378480,6230,6230,6230,6230,0
20250227,140700,44378480,6230,6230,6230,6230,0
20250227,140600,44378480,6230,6230,6230,6230,0
20250227,140500,44378480,6230,6220,6230,6220,111
20250227,140400,43688050,6220,6220,6220,6220,7
20250227,140300,43644510,6220,6220,6220,6220,0
20250227,140200,43644510,6220,6220,6220,6220,3
20250227,140100,43625850,6220,6220,6220,6220,0
20250227,140000,43625850,6220,6220,6220,6220,0
20250227,135900,43625850,6220,6220,6220,6220,0
20250227,135800,43625850,6220,6220,6220,6220,0
20250227,135700,43625850,6220,6220,6220,6220,0
20250227,135600,43625850,6220,6220,6220,6220,0
20250227,135500,43625850,6220,6220,6220,6220,1
20250227,135400,43619630,6230,6230,6230,6230,0
20250227,135300,43619630,6230,6230,6230,6230,0
20250227,135200,43619630,6230,6230,6230,6230,0
20250227,135100,43619630,6230,6230,6230,6230,0
20250227,135000,43619630,6230,6230,6230,6230,0
20250227,134900,43619630,6230,6230,6230,6230,0
20250227,134800,43619630,6230,6230,6230,6230,0
20250227,134700,43619630,6230,6230,6230,6230,0
20250227,134600,43619630,6230,6230,6230,6230,0
20250227,134500,43619630,6230,6230,6230,6230,0
20250227,134400,43619630,6230,6230,6230,6230,0
20250227,134300,43619630,6230,6230,6230,6230,0
20250227,134200,43619630,6230,6230,6230,6230,0
20250227,134100,43619630,6230,6230,6230,6230,0
20250227,134000,43619630,6230,6230,6230,6230,1
20250227,133900,43613400,6210,6210,6210,6210,24
20250227,133800,43464360,6230,6230,6230,6230,0
20250227,133700,43464360,6230,6230,6230,6230,28
20250227,133600,43289920,6230,6230,6230,6230,83
20250227,133500,42772830,6230,6230,6230,6230,0
20250227,133400,42772830,6230,6230,6230,6230,0
20250227,133300,42772830,6230,6230,6230,6230,0
20250227,133200,42772830,6230,6230,6230,6230,17
20250227,133100,42666920,6230,6230,6230,6230,0
20250227,133000,42666920,6230,6230,6230,6230,0
20250227,132900,42666920,6230,6230,6230,6230,1
20250227,132800,42660690,6190,6210,6210,6190,910
20250227,132700,37019440,6210,6220,6220,6210,300
20250227,132600,35154810,6240,6240,6240,6240,0
20250227,132500,35154810,6240,6240,6240,6240,0
20250227,132400,35154810,6240,6240,6240,6240,0
20250227,132300,35154810,6240,6240,6240,6240,3
20250227,132200,35136090,6240,6240,6240,6240,1
20250227,132100,35129850,6230,6230,6230,6230,0
20250227,132000,35129850,6230,6230,6230,6230,1
20250227,131900,35123620,6240,6240,6240,6240,0
20250227,131800,35123620,6240,6240,6240,6240,0
20250227,131700,35123620,6240,6240,6240,6240,4
20250227,131600,35098660,6240,6240,6240,6240,0
20250227,131500,35098660,6240,6240,6240,6240,0
20250227,131400,35098660,6240,6240,6240,6240,0
20250227,131300,35098660,6240,6240,6240,6240,0
20250227,131200,35098660,6240,6240,6240,6240,0
20250227,131100,35098660,6240,6240,6240,6240,6
20250227,131000,35061220,6240,6240,6240,6240,0
20250227,130900,35061220,6240,6240,6240,6240,0
20250227,130800,35061220,6240,6240,6240,6240,0
20250227,130700,35061220,6240,6240,6240,6240,0
20250227,130600,35061220,6240,6240,6240,6240,0
20250227,130500,35061220,6240,6240,6240,6240,0
20250227,130400,35061220,6240,6240,6240,6240,0
20250227,130300,35061220,6240,6240,6240,6240,0
20250227,130200,35061220,6240,6240,6240,6240,0
20250227,130100,35061220,6240,6240,6240,6240,123
20250227,130000,34293700,6220,6220,6220,6220,0
20250227,125900,34293700,6220,6220,6220,6220,2
20250227,125800,34281260,6230,6230,6240,6230,25
20250227,125700,34125460,6210,6210,6210,6210,50
20250227,125600,33814960,6240,6240,6240,6240,0
20250227,125500,33814960,6240,6230,6240,6230,22
20250227,125400,33677840,6220,6220,6220,6220,0
20250227,125300,33677840,6220,6220,6220,6220,21
20250227,125200,33547220,6230,6230,6230,6230,0
20250227,125100,33547220,6230,6230,6230,6230,0
20250227,125000,33547220,6230,6230,6230,6230,0
20250227,124900,33547220,6230,6230,6230,6230,10
20250227,124800,33484920,6230,6230,6230,6230,25
20250227,124700,33329170,6230,6230,6230,6230,47
20250227,124600,33036360,6220,6220,6220,6220,394
20250227,124500,30585680,6220,6220,6220,6220,0
20250227,124400,30585680,6220,6220,6220,6220,0
20250227,124300,30585680,6220,6220,6220,6220,0
20250227,124200,30585680,6220,6220,6220,6220,18
20250227,124100,30473720,6210,6210,6210,6210,17
20250227,124000,30368150,6220,6220,6220,6220,0
20250227,123900,30368150,6220,6220,6220,6220,0
20250227,123800,30368150,6220,6220,6220,6220,3
20250227,123700,30349490,6220,6220,6220,6220,0
20250227,123600,30349490,6220,6220,6220,6220,0
20250227,123500,30349490,6220,6220,6220,6220,0
20250227,123400,30349490,6220,6220,6220,6220,4
20250227,123300,30324610,6220,6220,6220,6220,0
20250227,123200,30324610,6220,6200,6220,6200,232
20250227,123100,28884170,6200,6210,6210,6200,147
20250227,123000,27972180,6210,6210,6210,6210,91
20250227,122900,27407070,6210,6210,6210,6210,22
20250227,122800,27270450,6210,6210,6210,6210,48
20250227,122700,26972370,6210,6210,6210,6210,2
20250227,122600,26959950,6200,6200,6200,6200,0
20250227,122500,26959950,6200,6200,6200,6200,0
20250227,122400,26959950,6200,6200,6200,6200,0
20250227,122300,26959950,6200,6200,6200,6200,1
20250227,122200,26953750,6200,6200,6200,6200,0
20250227,122100,26953750,6200,6200,6200,6200,4
20250227,122000,26928950,6210,6210,6210,6210,0
20250227,121900,26928950,6210,6210,6210,6210,0
20250227,121800,26928950,6210,6210,6210,6210,0
20250227,121700,26928950,6210,6210,6210,6210,21
20250227,121600,26798540,6210,6210,6210,6210,4
20250227,121500,26773700,6210,6210,6210,6210,0
20250227,121400,26773700,6210,6210,6210,6210,275
20250227,121300,25065950,6200,6200,6200,6200,0
20250227,121200,25065950,6200,6200,6200,6200,0
20250227,121100,25065950,6200,6200,6200,6200,0
20250227,121000,25065950,6200,6200,6200,6200,0
20250227,120900,25065950,6200,6200,6200,6200,0
20250227,120800,25065950,6200,6200,6200,6200,0
20250227,120700,25065950,6200,6200,6200,6200,0
20250227,120600,25065950,6200,6200,6200,6200,2
20250227,120500,25053550,6200,6200,6200,6200,0
20250227,120400,25053550,6200,6200,6200,6200,0
20250227,120300,25053550,6200,6200,6200,6200,0
20250227,120200,25053550,6200,6200,6200,6200,0
20250227,120100,25053550,6200,6200,6200,6200,0
20250227,120000,25053550,6200,6200,6200,6200,0
20250227,115900,25053550,6200,6200,6200,6200,19
20250227,115800,24935750,6210,6210,6210,6210,0
20250227,115700,24935750,6210,6210,6210,6210,0
20250227,115600,24935750,6210,6210,6210,6210,4
20250227,115500,24910910,6210,6210,6210,6210,0
20250227,115400,24910910,6210,6210,6210,6210,0
20250227,115300,24910910,6210,6210,6210,6210,0
20250227,115200,24910910,6210,6210,6210,6210,0
20250227,115100,24910910,6210,6210,6210,6210,0
20250227,115000,24910910,6210,6210,6210,6210,0
20250227,114900,24910910,6210,6210,6210,6210,0
20250227,114800,24910910,6210,6210,6210,6210,0
20250227,114700,24910910,6210,6210,6210,6210,0
20250227,114600,24910910,6210,6210,6210,6210,0
20250227,114500,24910910,6210,6210,6210,6210,0
20250227,114400,24910910,6210,6210,6210,6210,0
20250227,114300,24910910,6210,6210,6210,6210,0
20250227,114200,24910910,6210,6210,6210,6210,0
20250227,114100,24910910,6210,6210,6210,6210,0
20250227,114000,24910910,6210,6210,6210,6210,0
20250227,113900,24910910,6210,6210,6210,6210,0
20250227,113800,24910910,6210,6210,6210,6210,0
20250227,113700,24910910,6210,6210,6210,6210,2
20250227,113600,24898490,6210,6210,6210,6210,1
20250227,113500,24892280,6200,6220,6220,6200,119
20250227,113400,24152120,6220,6220,6220,6220,0
20250227,113300,24152120,6220,6220,6220,6220,0
20250227,113200,24152120,6220,6220,6220,6220,0
20250227,113100,24152120,6220,6190,6220,6190,2
20250227,113000,24139710,6190,6190,6190,6190,1
20250227,112900,24133520,6190,6190,6190,6190,0
20250227,112800,24133520,6190,6190,6190,6190,0
20250227,112700,24133520,6190,6190,6190,6190,0
20250227,112600,24133520,6190,6190,6190,6190,0
20250227,112500,24133520,6190,6220,6220,6190,303
20250227,112400,22248890,6220,6220,6220,6220,898
20250227,112300,16663330,6220,6220,6220,6220,0
20250227,112200,16663330,6220,6220,6220,6220,0
20250227,112100,16663330,6220,6220,6220,6220,0
20250227,112000,16663330,6220,6220,6220,6220,0
20250227,111900,16663330,6220,6220,6220,6220,0
20250227,111800,16663330,6220,6220,6220,6220,1
20250227,111700,16657110,6220,6210,6220,6210,88
20250227,111600,16110010,6210,6210,6210,6210,0
20250227,111500,16110010,6210,6210,6210,6210,1
20250227,111400,16103800,6220,6190,6220,6190,504
20250227,111300,12979470,6190,6180,6190,6180,187
20250227,111200,11823790,6180,6180,6180,6180,0
20250227,111100,11823790,6180,6180,6180,6180,0
20250227,111000,11823790,6180,6180,6180,6180,0
20250227,110900,11823790,6180,6180,6180,6180,0
20250227,110800,11823790,6180,6180,6180,6180,0
20250227,110700,11823790,6180,6180,6180,6180,0
20250227,110600,11823790,6180,6180,6180,6180,0
20250227,110500,11823790,6180,6180,6180,6180,0
20250227,110400,11823790,6180,6180,6180,6180,18
20250227,110300,11712550,6180,6180,6180,6180,0
20250227,110200,11712550,6180,6180,6180,6180,0
20250227,110100,11712550,6180,6180,6180,6180,0
20250227,110000,11712550,6180,6180,6180,6180,0
20250227,105900,11712550,6180,6180,6180,6180,0
20250227,105800,11712550,6180,6180,6180,6180,0
20250227,105700,11712550,6180,6180,6180,6180,0
20250227,105600,11712550,6180,6180,6180,6180,0
20250227,105500,11712550,6180,6180,6180,6180,0
20250227,105400,11712550,6180,6150,6180,6150,2
20250227,105300,11700220,6150,6150,6150,6150,0
20250227,105200,11700220,6150,6150,6150,6150,0
20250227,105100,11700220,6150,6150,6150,6150,0
20250227,105000,11700220,6150,6150,6150,6150,0
20250227,104900,11700220,6150,6150,6150,6150,6
20250227,104800,11663320,6150,6150,6150,6150,19
20250227,104700,11546470,6180,6180,6180,6180,0
20250227,104600,11546470,6180,6180,6180,6180,0
20250227,104500,11546470,6180,6180,6180,6180,0
20250227,104400,11546470,6180,6180,6180,6180,0
20250227,104300,11546470,6180,6180,6180,6180,0
20250227,104200,11546470,6180,6180,6180,6180,0
20250227,104100,11546470,6180,6180,6180,6180,50
20250227,104000,11237470,6180,6180,6180,6180,0
20250227,103900,11237470,6180,6180,6180,6180,0
20250227,103800,11237470,6180,6180,6180,6180,0
20250227,103700,11237470,6180,6180,6180,6180,0
20250227,103600,11237470,6180,6180,6180,6180,0
20250227,103500,11237470,6180,6180,6180,6180,0
20250227,103400,11237470,6180,6180,6180,6180,0
20250227,103300,11237470,6180,6180,6180,6180,0
20250227,103200,11237470,6180,6180,6180,6180,0
20250227,103100,11237470,6180,6180,6180,6180,0
20250227,103000,11237470,6180,6180,6180,6180,0
20250227,102900,11237470,6180,6180,6180,6180,0
20250227,102800,11237470,6180,6180,6180,6180,0
20250227,102700,11237470,6180,6180,6180,6180,1
20250227,102600,11231290,6150,6150,6150,6150,8
20250227,102500,11182090,6180,6180,6180,6180,0
20250227,102400,11182090,6180,6180,6180,6180,0
20250227,102300,11182090,6180,6180,6180,6180,15
20250227,102200,11089390,6180,6180,6180,6180,1
20250227,102100,11083210,6150,6150,6150,6150,0
20250227,102000,11083210,6150,6150,6150,6150,0
20250227,101900,11083210,6150,6150,6150,6150,0
20250227,101800,11083210,6150,6150,6150,6150,0
20250227,101700,11083210,6150,6150,6150,6150,64
20250227,101600,10689610,6180,6180,6180,6180,0
20250227,101500,10689610,6180,6180,6180,6180,0
20250227,101400,10689610,6180,6180,6180,6180,0
20250227,101300,10689610,6180,6180,6180,6180,0
20250227,101200,10689610,6180,6180,6180,6180,0
20250227,101100,10689610,6180,6180,6180,6180,0
20250227,101000,10689610,6180,6180,6180,6180,0
20250227,100900,10689610,6180,6180,6180,6180,0
20250227,100800,10689610,6180,6180,6180,6180,0
20250227,100700,10689610,6180,6180,6180,6180,0
20250227,100600,10689610,6180,6180,6180,6180,0
20250227,100500,10689610,6180,6180,6180,6180,0
20250227,100400,10689610,6180,6180,6180,6180,0
20250227,100300,10689610,6180,6180,6180,6180,0
20250227,100200,10689610,6180,6180,6180,6180,0
20250227,100100,10689610,6180,6180,6180,6180,0
20250227,100000,10689610,6180,6180,6180,6180,0
20250227,095900,10689610,6180,6180,6180,6180,0
20250227,095800,10689610,6180,6180,6180,6180,0
20250227,095700,10689610,6180,6180,6180,6180,29
20250227,095600,10510390,6140,6160,6160,6140,300
20250227,095500,8664950,6180,6180,6180,6180,0
20250227,095400,8664950,6180,6180,6180,6180,0
20250227,095300,8664950,6180,6180,6180,6180,0
20250227,095200,8664950,6180,6180,6180,6180,0
20250227,095100,8664950,6180,6180,6180,6180,0
20250227,095000,8664950,6180,6180,6180,6180,0
20250227,094900,8664950,6180,6180,6180,6180,0
20250227,094800,8664950,6180,6180,6180,6180,0
20250227,094700,8664950,6180,6180,6180,6180,0
20250227,094600,8664950,6180,6180,6180,6180,2
20250227,094500,8652590,6180,6180,6180,6180,0
20250227,094400,8652590,6180,6180,6180,6180,1
20250227,094300,8646410,6160,6170,6170,6160,60
20250227,094200,8276310,6170,6170,6170,6170,0
20250227,094100,8276310,6170,6170,6170,6170,0
20250227,094000,8276310,6170,6170,6170,6170,1
20250227,093900,8270140,6150,6150,6150,6150,0
20250227,093800,8270140,6150,6150,6150,6150,0
20250227,093700,8270140,6150,6150,6150,6150,0
20250227,093600,8270140,6150,6150,6150,6150,93
20250227,093500,7698190,6170,6170,6170,6170,0
20250227,093400,7698190,6170,6170,6170,6170,0
20250227,093300,7698190,6170,6170,6170,6170,11
20250227,093200,7630320,6190,6190,6190,6190,0
20250227,093100,7630320,6190,6190,6190,6190,0
20250227,093000,7630320,6190,6190,6190,6190,0
20250227,092900,7630320,6190,6190,6190,6190,0
20250227,092800,7630320,6190,6190,6190,6190,0
20250227,092700,7630320,6190,6190,6190,6190,0
20250227,092600,7630320,6190,6190,6190,6190,0
20250227,092500,7630320,6190,6150,6190,6120,334
20250227,092400,5582030,6190,6190,6190,6190,0
20250227,092300,5582030,6190,6190,6190,6190,0
20250227,092200,5582030,6190,6190,6190,6190,0
20250227,092100,5582030,6190,6190,6190,6190,0
20250227,092000,5582030,6190,6190,6190,6190,0
20250227,091900,5582030,6190,6190,6190,6190,0
20250227,091800,5582030,6190,6190,6190,6190,0
20250227,091700,5582030,6190,6190,6190,6190,0
20250227,091600,5582030,6190,6190,6190,6190,0
20250227,091500,5582030,6190,6190,6190,6190,1
20250227,091400,5575840,6150,6150,6150,6150,0
20250227,091300,5575840,6150,6150,6150,6150,39
20250227,091200,5335990,6190,6190,6190,6190,0
20250227,091100,5335990,6190,6190,6190,6190,0
20250227,091000,5335990,6190,6160,6190,6160,214
20250227,090900,4011450,6120,6120,6120,6120,0
20250227,090800,4011450,6120,6130,6130,6120,165
20250227,090700,3001630,6120,6130,6130,6120,137
20250227,090600,2163150,6150,6150,6150,6150,30
20250227,090500,1978650,6150,6150,6150,6150,0
20250227,090400,1978650,6150,6150,6150,6150,63
20250227,090300,1591200,6120,6120,6120,6120,0
20250227,090200,1591200,6120,6120,6120,6120,43
20250227,090100,1328040,6120,6120,6120,6120,20
20250227,090000,1205640,6120,6120,6120,6120,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192500 74871170 6250 6250 6250 6250 450
3 20250227 192400 74871170 6250 6250 6250 6250 0
4 20250227 192300 74871170 6250 6250 6250 6250 0
5 20250227 192200 74871170 6250 6250 6250 6250 0
6 20250227 192100 74871170 6250 6250 6250 6250 0
7 20250227 192000 74871170 6250 6250 6250 6250 0
8 20250227 191900 74871170 6250 6250 6250 6250 0
9 20250227 191800 74871170 6250 6250 6250 6250 0
10 20250227 191700 74871170 6250 6250 6250 6250 0
11 20250227 191600 74871170 6250 6250 6250 6250 0
12 20250227 191500 74871170 6250 6250 6250 6250 0
13 20250227 191400 74871170 6250 6250 6250 6250 0
14 20250227 191300 74871170 6250 6250 6250 6250 0
15 20250227 191200 74871170 6250 6250 6250 6250 0
16 20250227 191100 74871170 6250 6250 6250 6250 0
17 20250227 191000 74871170 6250 6250 6250 6250 0
18 20250227 190900 74871170 6250 6250 6250 6250 0
19 20250227 190800 74871170 6250 6250 6250 6250 0
20 20250227 190700 74871170 6250 6250 6250 6250 0
21 20250227 190600 74871170 6250 6250 6250 6250 0
22 20250227 190500 74871170 6250 6250 6250 6250 0
23 20250227 190400 74871170 6250 6250 6250 6250 0
24 20250227 190300 74871170 6250 6250 6250 6250 0
25 20250227 190200 74871170 6250 6250 6250 6250 0
26 20250227 190100 74871170 6250 6250 6250 6250 0
27 20250227 190000 74871170 6250 6250 6250 6250 0
28 20250227 185900 74871170 6250 6250 6250 6250 0
29 20250227 185800 74871170 6250 6250 6250 6250 0
30 20250227 185700 74871170 6250 6250 6250 6250 0
31 20250227 185600 74871170 6250 6250 6250 6250 0
32 20250227 185500 74871170 6250 6250 6250 6250 450
33 20250227 185400 74871170 6250 6250 6250 6250 0
34 20250227 185300 74871170 6250 6250 6250 6250 0
35 20250227 185200 74871170 6250 6250 6250 6250 0
36 20250227 185100 74871170 6250 6250 6250 6250 0
37 20250227 185000 74871170 6250 6250 6250 6250 0
38 20250227 184900 74871170 6250 6250 6250 6250 0
39 20250227 184800 74871170 6250 6250 6250 6250 0
40 20250227 184700 74871170 6250 6250 6250 6250 0
41 20250227 184600 74871170 6250 6250 6250 6250 0
42 20250227 184500 74871170 6250 6250 6250 6250 0
43 20250227 184400 74871170 6250 6250 6250 6250 0
44 20250227 184300 74871170 6250 6250 6250 6250 0
45 20250227 184200 74871170 6250 6250 6250 6250 0
46 20250227 184100 74871170 6250 6250 6250 6250 0
47 20250227 184000 74871170 6250 6250 6250 6250 0
48 20250227 183900 74871170 6250 6250 6250 6250 0
49 20250227 183800 74871170 6250 6250 6250 6250 0
50 20250227 183700 74871170 6250 6250 6250 6250 0
51 20250227 183600 74871170 6250 6250 6250 6250 0
52 20250227 183500 74871170 6250 6250 6250 6250 0
53 20250227 183400 74871170 6250 6250 6250 6250 0
54 20250227 183300 74871170 6250 6250 6250 6250 0
55 20250227 183200 74871170 6250 6250 6250 6250 0
56 20250227 183100 74871170 6250 6250 6250 6250 0
57 20250227 183000 74871170 6250 6250 6250 6250 0
58 20250227 182900 74871170 6250 6250 6250 6250 0
59 20250227 182800 74871170 6250 6250 6250 6250 0
60 20250227 182700 74871170 6250 6250 6250 6250 0
61 20250227 182600 74871170 6250 6250 6250 6250 0
62 20250227 182500 74871170 6250 6250 6250 6250 450
63 20250227 182400 74871170 6250 6250 6250 6250 0
64 20250227 182300 74871170 6250 6250 6250 6250 0
65 20250227 182200 74871170 6250 6250 6250 6250 0
66 20250227 182100 74871170 6250 6250 6250 6250 0
67 20250227 182000 74871170 6250 6250 6250 6250 0
68 20250227 181900 74871170 6250 6250 6250 6250 0
69 20250227 181800 74871170 6250 6250 6250 6250 0
70 20250227 181700 74871170 6250 6250 6250 6250 0
71 20250227 181600 74871170 6250 6250 6250 6250 0
72 20250227 181500 74871170 6250 6250 6250 6250 0
73 20250227 181400 74871170 6250 6250 6250 6250 0
74 20250227 181300 74871170 6250 6250 6250 6250 0
75 20250227 181200 74871170 6250 6250 6250 6250 0
76 20250227 181100 74871170 6250 6250 6250 6250 0
77 20250227 181000 74871170 6250 6250 6250 6250 0
78 20250227 180900 74871170 6250 6250 6250 6250 0
79 20250227 180800 74871170 6250 6250 6250 6250 0
80 20250227 180700 74871170 6250 6250 6250 6250 0
81 20250227 180600 74871170 6250 6250 6250 6250 0
82 20250227 180500 74871170 6250 6250 6250 6250 0
83 20250227 180400 74871170 6250 6250 6250 6250 0
84 20250227 180300 74871170 6250 6250 6250 6250 0
85 20250227 180200 74871170 6250 6250 6250 6250 0
86 20250227 180100 74871170 6250 6250 6250 6250 0
87 20250227 180000 74871170 6250 6250 6250 6250 0
88 20250227 175900 74871170 6250 6250 6250 6250 0
89 20250227 175800 74871170 6250 6250 6250 6250 0
90 20250227 175700 74871170 6250 6250 6250 6250 0
91 20250227 175600 74871170 6250 6250 6250 6250 0
92 20250227 175500 74871170 6250 6250 6250 6250 450
93 20250227 175400 74871170 6250 6250 6250 6250 0
94 20250227 175300 74871170 6250 6250 6250 6250 0
95 20250227 175200 74871170 6250 6250 6250 6250 0
96 20250227 175100 74871170 6250 6250 6250 6250 0
97 20250227 175000 74871170 6250 6250 6250 6250 0
98 20250227 174900 74871170 6250 6250 6250 6250 0
99 20250227 174800 74871170 6250 6250 6250 6250 0
100 20250227 174700 74871170 6250 6250 6250 6250 0
101 20250227 174600 74871170 6250 6250 6250 6250 0
102 20250227 174500 74871170 6250 6250 6250 6250 0
103 20250227 174400 74871170 6250 6250 6250 6250 0
104 20250227 174300 74871170 6250 6250 6250 6250 0
105 20250227 174200 74871170 6250 6250 6250 6250 0
106 20250227 174100 74871170 6250 6250 6250 6250 0
107 20250227 174000 74871170 6250 6250 6250 6250 0
108 20250227 173900 74871170 6250 6250 6250 6250 0
109 20250227 173800 74871170 6250 6250 6250 6250 0
110 20250227 173700 74871170 6250 6250 6250 6250 0
111 20250227 173600 74871170 6250 6250 6250 6250 0
112 20250227 173500 74871170 6250 6250 6250 6250 0
113 20250227 173400 74871170 6250 6250 6250 6250 0
114 20250227 173300 74871170 6250 6250 6250 6250 0
115 20250227 173200 74871170 6250 6250 6250 6250 0
116 20250227 173100 74871170 6250 6250 6250 6250 0
117 20250227 173000 74871170 6250 6250 6250 6250 0
118 20250227 172900 74871170 6250 6250 6250 6250 0
119 20250227 172800 74871170 6250 6250 6250 6250 0
120 20250227 172700 74871170 6250 6250 6250 6250 0
121 20250227 172600 74871170 6250 6250 6250 6250 0
122 20250227 172500 74871170 6250 6250 6250 6250 450
123 20250227 172400 74871170 6250 6250 6250 6250 0
124 20250227 172300 74871170 6250 6250 6250 6250 0
125 20250227 172200 74871170 6250 6250 6250 6250 0
126 20250227 172100 74871170 6250 6250 6250 6250 0
127 20250227 172000 74871170 6250 6250 6250 6250 0
128 20250227 171900 74871170 6250 6250 6250 6250 0
129 20250227 171800 74871170 6250 6250 6250 6250 0
130 20250227 171700 74871170 6250 6250 6250 6250 0
131 20250227 171600 74871170 6250 6250 6250 6250 0
132 20250227 171500 74871170 6250 6250 6250 6250 0
133 20250227 171400 74871170 6250 6250 6250 6250 0
134 20250227 171300 74871170 6250 6250 6250 6250 0
135 20250227 171200 74871170 6250 6250 6250 6250 0
136 20250227 171100 74871170 6250 6250 6250 6250 0
137 20250227 171000 74871170 6250 6250 6250 6250 0
138 20250227 170900 74871170 6250 6250 6250 6250 0
139 20250227 170800 74871170 6250 6250 6250 6250 0
140 20250227 170700 74871170 6250 6250 6250 6250 0
141 20250227 170600 74871170 6250 6250 6250 6250 0
142 20250227 170500 74871170 6250 6250 6250 6250 0
143 20250227 170400 74871170 6250 6250 6250 6250 0
144 20250227 170300 74871170 6250 6250 6250 6250 0
145 20250227 170200 74871170 6250 6250 6250 6250 0
146 20250227 170100 74871170 6250 6250 6250 6250 0
147 20250227 170000 74871170 6250 6250 6250 6250 0
148 20250227 165900 74871170 6250 6250 6250 6250 0
149 20250227 165800 74871170 6250 6250 6250 6250 0
150 20250227 165700 74871170 6250 6250 6250 6250 0
151 20250227 165600 74871170 6250 6250 6250 6250 0
152 20250227 165500 74871170 6250 6250 6250 6250 450
153 20250227 165400 74871170 6250 6250 6250 6250 0
154 20250227 165300 74871170 6250 6250 6250 6250 0
155 20250227 165200 74871170 6250 6250 6250 6250 0
156 20250227 165100 74871170 6250 6250 6250 6250 0
157 20250227 165000 74871170 6250 6250 6250 6250 0
158 20250227 164900 74871170 6250 6250 6250 6250 0
159 20250227 164800 74871170 6250 6250 6250 6250 0
160 20250227 164700 74871170 6250 6250 6250 6250 0
161 20250227 164600 74871170 6250 6250 6250 6250 0
162 20250227 164500 74871170 6250 6250 6250 6250 0
163 20250227 164400 74871170 6250 6250 6250 6250 0
164 20250227 164300 74871170 6250 6250 6250 6250 0
165 20250227 164200 74871170 6250 6250 6250 6250 0
166 20250227 164100 74871170 6250 6250 6250 6250 0
167 20250227 164000 74871170 6250 6250 6250 6250 0
168 20250227 163900 74871170 6250 6250 6250 6250 0
169 20250227 163800 74871170 6250 6250 6250 6250 0
170 20250227 163700 74871170 6250 6250 6250 6250 0
171 20250227 163600 74871170 6250 6250 6250 6250 0
172 20250227 163500 74871170 6250 6250 6250 6250 0
173 20250227 163400 74871170 6250 6250 6250 6250 0
174 20250227 163300 74871170 6250 6250 6250 6250 0
175 20250227 163200 74871170 6250 6250 6250 6250 0
176 20250227 163100 74871170 6250 6250 6250 6250 0
177 20250227 163000 74871170 6250 6250 6250 6250 0
178 20250227 162900 74871170 6250 6250 6250 6250 0
179 20250227 162800 74871170 6250 6250 6250 6250 0
180 20250227 162700 74871170 6250 6250 6250 6250 0
181 20250227 162600 74871170 6250 6250 6250 6250 0
182 20250227 162500 74871170 6250 6250 6250 6250 450
183 20250227 162400 74871170 6250 6250 6250 6250 0
184 20250227 162300 74871170 6250 6250 6250 6250 0
185 20250227 162200 74871170 6250 6250 6250 6250 0
186 20250227 162100 74871170 6250 6250 6250 6250 0
187 20250227 162000 74871170 6250 6250 6250 6250 0
188 20250227 161900 74871170 6250 6250 6250 6250 0
189 20250227 161800 74871170 6250 6250 6250 6250 0
190 20250227 161700 74871170 6250 6250 6250 6250 0
191 20250227 161600 74871170 6250 6250 6250 6250 0
192 20250227 161500 74871170 6250 6250 6250 6250 0
193 20250227 161400 74871170 6250 6250 6250 6250 0
194 20250227 161300 74871170 6250 6250 6250 6250 0
195 20250227 161200 74871170 6250 6250 6250 6250 0
196 20250227 161100 74871170 6250 6250 6250 6250 0
197 20250227 161000 74871170 6250 6250 6250 6250 0
198 20250227 160900 74871170 6250 6250 6250 6250 0
199 20250227 160800 74871170 6250 6250 6250 6250 0
200 20250227 160700 74871170 6250 6250 6250 6250 0
201 20250227 160600 74871170 6250 6250 6250 6250 0
202 20250227 160500 74871170 6250 6250 6250 6250 0
203 20250227 160400 74871170 6250 6250 6250 6250 0
204 20250227 160300 74871170 6250 6250 6250 6250 0
205 20250227 160200 74871170 6250 6250 6250 6250 0
206 20250227 160100 74871170 6250 6250 6250 6250 0
207 20250227 160000 74871170 6250 6250 6250 6250 0
208 20250227 155900 74871170 6250 6250 6250 6250 0
209 20250227 155800 74871170 6250 6250 6250 6250 0
210 20250227 155700 74871170 6250 6250 6250 6250 0
211 20250227 155600 74871170 6250 6250 6250 6250 0
212 20250227 155500 74871170 6250 6250 6250 6250 450
213 20250227 155400 74871170 6250 6250 6250 6250 0
214 20250227 155300 74871170 6250 6250 6250 6250 0
215 20250227 155200 74871170 6250 6250 6250 6250 0
216 20250227 155100 74871170 6250 6250 6250 6250 0
217 20250227 155000 74871170 6250 6250 6250 6250 0
218 20250227 154900 74871170 6250 6250 6250 6250 0
219 20250227 154800 74871170 6250 6250 6250 6250 0
220 20250227 154700 74871170 6250 6250 6250 6250 0
221 20250227 154600 74871170 6250 6250 6250 6250 0
222 20250227 154500 74871170 6250 6250 6250 6250 0
223 20250227 154400 74871170 6250 6250 6250 6250 0
224 20250227 154300 74871170 6250 6250 6250 6250 0
225 20250227 154200 74871170 6250 6250 6250 6250 0
226 20250227 154100 74871170 6250 6250 6250 6250 0
227 20250227 154000 74871170 6250 6250 6250 6250 0
228 20250227 153900 74871170 6250 6250 6250 6250 0
229 20250227 153800 74871170 6250 6250 6250 6250 0
230 20250227 153700 74871170 6250 6250 6250 6250 0
231 20250227 153600 74871170 6250 6250 6250 6250 0
232 20250227 153500 74871170 6250 6250 6250 6250 0
233 20250227 153400 74871170 6250 6250 6250 6250 0
234 20250227 153300 74871170 6250 6250 6250 6250 0
235 20250227 153200 74871170 6250 6250 6250 6250 0
236 20250227 153100 74871170 6250 6250 6250 6250 0
237 20250227 153000 74871170 6250 6250 6250 6250 450
238 20250227 152900 72058670 6230 6230 6230 6230 0
239 20250227 152800 72058670 6230 6230 6230 6230 0
240 20250227 152700 72058670 6230 6230 6230 6230 0
241 20250227 152600 72058670 6230 6230 6230 6230 0
242 20250227 152500 72058670 6230 6230 6230 6230 0
243 20250227 152400 72058670 6230 6230 6230 6230 0
244 20250227 152300 72058670 6230 6230 6230 6230 0
245 20250227 152200 72058670 6230 6230 6230 6230 0
246 20250227 152100 72058670 6230 6230 6230 6230 0
247 20250227 152000 72058670 6230 6230 6230 6230 0
248 20250227 151900 72058670 6230 6230 6230 6230 1
249 20250227 151800 72052440 6240 6240 6240 6240 0
250 20250227 151700 72052440 6240 6240 6240 6240 0
251 20250227 151600 72052440 6240 6210 6240 6210 16
252 20250227 151500 71952900 6240 6210 6240 6210 11
253 20250227 151400 71884560 6200 6200 6200 6200 10
254 20250227 151300 71822560 6200 6200 6200 6200 20
255 20250227 151200 71698560 6200 6200 6200 6200 10
256 20250227 151100 71636560 6200 6200 6240 6200 21
257 20250227 151000 71506320 6200 6200 6200 6200 10
258 20250227 150900 71444320 6200 6200 6200 6200 20
259 20250227 150800 71320320 6200 6210 6240 6200 427
260 20250227 150700 68671230 6210 6210 6240 6210 22
261 20250227 150600 68534560 6210 6210 6210 6210 11
262 20250227 150500 68466250 6210 6210 6210 6210 20
263 20250227 150400 68342050 6220 6220 6220 6220 10
264 20250227 150300 68279850 6220 6220 6240 6220 21
265 20250227 150200 68149210 6240 6220 6240 6220 11
266 20250227 150100 68080770 6240 6210 6240 6210 11
267 20250227 150000 68012430 6210 6210 6240 6210 21
268 20250227 145900 67881990 6240 6210 6240 6210 12
269 20250227 145800 67807420 6210 6210 6210 6210 20
270 20250227 145700 67683220 6230 6210 6230 6210 142
271 20250227 145600 66798760 6210 6220 6220 6210 20
272 20250227 145500 66674460 6230 6230 6230 6230 0
273 20250227 145400 66674460 6230 6230 6230 6230 0
274 20250227 145300 66674460 6230 6230 6230 6230 0
275 20250227 145200 66674460 6230 6230 6230 6230 19
276 20250227 145100 66556090 6230 6230 6230 6230 1
277 20250227 145000 66549860 6230 6230 6230 6230 4
278 20250227 144900 66524940 6230 6230 6230 6230 0
279 20250227 144800 66524940 6230 6230 6230 6230 208
280 20250227 144700 65229100 6230 6230 6230 6230 1
281 20250227 144600 65222870 6230 6230 6230 6230 195
282 20250227 144500 64008020 6230 6230 6230 6230 400
283 20250227 144400 61516020 6230 6230 6230 6230 0
284 20250227 144300 61516020 6230 6230 6230 6230 1
285 20250227 144200 61509790 6200 6200 6200 6200 0
286 20250227 144100 61509790 6200 6200 6200 6200 0
287 20250227 144000 61509790 6200 6200 6200 6200 0
288 20250227 143900 61509790 6200 6200 6200 6200 0
289 20250227 143800 61509790 6200 6200 6200 6200 201
290 20250227 143700 60263590 6210 6210 6210 6210 612
291 20250227 143600 56463070 6230 6230 6230 6230 18
292 20250227 143500 56350930 6210 6210 6210 6210 45
293 20250227 143400 56071480 6230 6230 6230 6230 106
294 20250227 143300 55411100 6210 6220 6220 6210 500
295 20250227 143200 52304980 6230 6230 6230 6230 0
296 20250227 143100 52304980 6230 6230 6230 6230 0
297 20250227 143000 52304980 6230 6230 6230 6230 0
298 20250227 142900 52304980 6230 6230 6230 6230 0
299 20250227 142800 52304980 6230 6230 6230 6230 0
300 20250227 142700 52304980 6230 6230 6230 6230 0
301 20250227 142600 52304980 6230 6220 6230 6220 694
302 20250227 142500 47988290 6210 6210 6210 6210 1
303 20250227 142400 47982080 6210 6210 6210 6210 0
304 20250227 142300 47982080 6210 6210 6210 6210 0
305 20250227 142200 47982080 6210 6210 6210 6210 0
306 20250227 142100 47982080 6210 6210 6210 6210 400
307 20250227 142000 45498080 6220 6220 6220 6220 0
308 20250227 141900 45498080 6220 6220 6220 6220 0
309 20250227 141800 45498080 6220 6220 6220 6220 0
310 20250227 141700 45498080 6220 6220 6220 6220 0
311 20250227 141600 45498080 6220 6220 6220 6220 0
312 20250227 141500 45498080 6220 6220 6220 6220 170
313 20250227 141400 44440680 6220 6220 6220 6220 0
314 20250227 141300 44440680 6220 6220 6220 6220 10
315 20250227 141200 44378480 6230 6230 6230 6230 0
316 20250227 141100 44378480 6230 6230 6230 6230 0
317 20250227 141000 44378480 6230 6230 6230 6230 0
318 20250227 140900 44378480 6230 6230 6230 6230 0
319 20250227 140800 44378480 6230 6230 6230 6230 0
320 20250227 140700 44378480 6230 6230 6230 6230 0
321 20250227 140600 44378480 6230 6230 6230 6230 0
322 20250227 140500 44378480 6230 6220 6230 6220 111
323 20250227 140400 43688050 6220 6220 6220 6220 7
324 20250227 140300 43644510 6220 6220 6220 6220 0
325 20250227 140200 43644510 6220 6220 6220 6220 3
326 20250227 140100 43625850 6220 6220 6220 6220 0
327 20250227 140000 43625850 6220 6220 6220 6220 0
328 20250227 135900 43625850 6220 6220 6220 6220 0
329 20250227 135800 43625850 6220 6220 6220 6220 0
330 20250227 135700 43625850 6220 6220 6220 6220 0
331 20250227 135600 43625850 6220 6220 6220 6220 0
332 20250227 135500 43625850 6220 6220 6220 6220 1
333 20250227 135400 43619630 6230 6230 6230 6230 0
334 20250227 135300 43619630 6230 6230 6230 6230 0
335 20250227 135200 43619630 6230 6230 6230 6230 0
336 20250227 135100 43619630 6230 6230 6230 6230 0
337 20250227 135000 43619630 6230 6230 6230 6230 0
338 20250227 134900 43619630 6230 6230 6230 6230 0
339 20250227 134800 43619630 6230 6230 6230 6230 0
340 20250227 134700 43619630 6230 6230 6230 6230 0
341 20250227 134600 43619630 6230 6230 6230 6230 0
342 20250227 134500 43619630 6230 6230 6230 6230 0
343 20250227 134400 43619630 6230 6230 6230 6230 0
344 20250227 134300 43619630 6230 6230 6230 6230 0
345 20250227 134200 43619630 6230 6230 6230 6230 0
346 20250227 134100 43619630 6230 6230 6230 6230 0
347 20250227 134000 43619630 6230 6230 6230 6230 1
348 20250227 133900 43613400 6210 6210 6210 6210 24
349 20250227 133800 43464360 6230 6230 6230 6230 0
350 20250227 133700 43464360 6230 6230 6230 6230 28
351 20250227 133600 43289920 6230 6230 6230 6230 83
352 20250227 133500 42772830 6230 6230 6230 6230 0
353 20250227 133400 42772830 6230 6230 6230 6230 0
354 20250227 133300 42772830 6230 6230 6230 6230 0
355 20250227 133200 42772830 6230 6230 6230 6230 17
356 20250227 133100 42666920 6230 6230 6230 6230 0
357 20250227 133000 42666920 6230 6230 6230 6230 0
358 20250227 132900 42666920 6230 6230 6230 6230 1
359 20250227 132800 42660690 6190 6210 6210 6190 910
360 20250227 132700 37019440 6210 6220 6220 6210 300
361 20250227 132600 35154810 6240 6240 6240 6240 0
362 20250227 132500 35154810 6240 6240 6240 6240 0
363 20250227 132400 35154810 6240 6240 6240 6240 0
364 20250227 132300 35154810 6240 6240 6240 6240 3
365 20250227 132200 35136090 6240 6240 6240 6240 1
366 20250227 132100 35129850 6230 6230 6230 6230 0
367 20250227 132000 35129850 6230 6230 6230 6230 1
368 20250227 131900 35123620 6240 6240 6240 6240 0
369 20250227 131800 35123620 6240 6240 6240 6240 0
370 20250227 131700 35123620 6240 6240 6240 6240 4
371 20250227 131600 35098660 6240 6240 6240 6240 0
372 20250227 131500 35098660 6240 6240 6240 6240 0
373 20250227 131400 35098660 6240 6240 6240 6240 0
374 20250227 131300 35098660 6240 6240 6240 6240 0
375 20250227 131200 35098660 6240 6240 6240 6240 0
376 20250227 131100 35098660 6240 6240 6240 6240 6
377 20250227 131000 35061220 6240 6240 6240 6240 0
378 20250227 130900 35061220 6240 6240 6240 6240 0
379 20250227 130800 35061220 6240 6240 6240 6240 0
380 20250227 130700 35061220 6240 6240 6240 6240 0
381 20250227 130600 35061220 6240 6240 6240 6240 0
382 20250227 130500 35061220 6240 6240 6240 6240 0
383 20250227 130400 35061220 6240 6240 6240 6240 0
384 20250227 130300 35061220 6240 6240 6240 6240 0
385 20250227 130200 35061220 6240 6240 6240 6240 0
386 20250227 130100 35061220 6240 6240 6240 6240 123
387 20250227 130000 34293700 6220 6220 6220 6220 0
388 20250227 125900 34293700 6220 6220 6220 6220 2
389 20250227 125800 34281260 6230 6230 6240 6230 25
390 20250227 125700 34125460 6210 6210 6210 6210 50
391 20250227 125600 33814960 6240 6240 6240 6240 0
392 20250227 125500 33814960 6240 6230 6240 6230 22
393 20250227 125400 33677840 6220 6220 6220 6220 0
394 20250227 125300 33677840 6220 6220 6220 6220 21
395 20250227 125200 33547220 6230 6230 6230 6230 0
396 20250227 125100 33547220 6230 6230 6230 6230 0
397 20250227 125000 33547220 6230 6230 6230 6230 0
398 20250227 124900 33547220 6230 6230 6230 6230 10
399 20250227 124800 33484920 6230 6230 6230 6230 25
400 20250227 124700 33329170 6230 6230 6230 6230 47
401 20250227 124600 33036360 6220 6220 6220 6220 394
402 20250227 124500 30585680 6220 6220 6220 6220 0
403 20250227 124400 30585680 6220 6220 6220 6220 0
404 20250227 124300 30585680 6220 6220 6220 6220 0
405 20250227 124200 30585680 6220 6220 6220 6220 18
406 20250227 124100 30473720 6210 6210 6210 6210 17
407 20250227 124000 30368150 6220 6220 6220 6220 0
408 20250227 123900 30368150 6220 6220 6220 6220 0
409 20250227 123800 30368150 6220 6220 6220 6220 3
410 20250227 123700 30349490 6220 6220 6220 6220 0
411 20250227 123600 30349490 6220 6220 6220 6220 0
412 20250227 123500 30349490 6220 6220 6220 6220 0
413 20250227 123400 30349490 6220 6220 6220 6220 4
414 20250227 123300 30324610 6220 6220 6220 6220 0
415 20250227 123200 30324610 6220 6200 6220 6200 232
416 20250227 123100 28884170 6200 6210 6210 6200 147
417 20250227 123000 27972180 6210 6210 6210 6210 91
418 20250227 122900 27407070 6210 6210 6210 6210 22
419 20250227 122800 27270450 6210 6210 6210 6210 48
420 20250227 122700 26972370 6210 6210 6210 6210 2
421 20250227 122600 26959950 6200 6200 6200 6200 0
422 20250227 122500 26959950 6200 6200 6200 6200 0
423 20250227 122400 26959950 6200 6200 6200 6200 0
424 20250227 122300 26959950 6200 6200 6200 6200 1
425 20250227 122200 26953750 6200 6200 6200 6200 0
426 20250227 122100 26953750 6200 6200 6200 6200 4
427 20250227 122000 26928950 6210 6210 6210 6210 0
428 20250227 121900 26928950 6210 6210 6210 6210 0
429 20250227 121800 26928950 6210 6210 6210 6210 0
430 20250227 121700 26928950 6210 6210 6210 6210 21
431 20250227 121600 26798540 6210 6210 6210 6210 4
432 20250227 121500 26773700 6210 6210 6210 6210 0
433 20250227 121400 26773700 6210 6210 6210 6210 275
434 20250227 121300 25065950 6200 6200 6200 6200 0
435 20250227 121200 25065950 6200 6200 6200 6200 0
436 20250227 121100 25065950 6200 6200 6200 6200 0
437 20250227 121000 25065950 6200 6200 6200 6200 0
438 20250227 120900 25065950 6200 6200 6200 6200 0
439 20250227 120800 25065950 6200 6200 6200 6200 0
440 20250227 120700 25065950 6200 6200 6200 6200 0
441 20250227 120600 25065950 6200 6200 6200 6200 2
442 20250227 120500 25053550 6200 6200 6200 6200 0
443 20250227 120400 25053550 6200 6200 6200 6200 0
444 20250227 120300 25053550 6200 6200 6200 6200 0
445 20250227 120200 25053550 6200 6200 6200 6200 0
446 20250227 120100 25053550 6200 6200 6200 6200 0
447 20250227 120000 25053550 6200 6200 6200 6200 0
448 20250227 115900 25053550 6200 6200 6200 6200 19
449 20250227 115800 24935750 6210 6210 6210 6210 0
450 20250227 115700 24935750 6210 6210 6210 6210 0
451 20250227 115600 24935750 6210 6210 6210 6210 4
452 20250227 115500 24910910 6210 6210 6210 6210 0
453 20250227 115400 24910910 6210 6210 6210 6210 0
454 20250227 115300 24910910 6210 6210 6210 6210 0
455 20250227 115200 24910910 6210 6210 6210 6210 0
456 20250227 115100 24910910 6210 6210 6210 6210 0
457 20250227 115000 24910910 6210 6210 6210 6210 0
458 20250227 114900 24910910 6210 6210 6210 6210 0
459 20250227 114800 24910910 6210 6210 6210 6210 0
460 20250227 114700 24910910 6210 6210 6210 6210 0
461 20250227 114600 24910910 6210 6210 6210 6210 0
462 20250227 114500 24910910 6210 6210 6210 6210 0
463 20250227 114400 24910910 6210 6210 6210 6210 0
464 20250227 114300 24910910 6210 6210 6210 6210 0
465 20250227 114200 24910910 6210 6210 6210 6210 0
466 20250227 114100 24910910 6210 6210 6210 6210 0
467 20250227 114000 24910910 6210 6210 6210 6210 0
468 20250227 113900 24910910 6210 6210 6210 6210 0
469 20250227 113800 24910910 6210 6210 6210 6210 0
470 20250227 113700 24910910 6210 6210 6210 6210 2
471 20250227 113600 24898490 6210 6210 6210 6210 1
472 20250227 113500 24892280 6200 6220 6220 6200 119
473 20250227 113400 24152120 6220 6220 6220 6220 0
474 20250227 113300 24152120 6220 6220 6220 6220 0
475 20250227 113200 24152120 6220 6220 6220 6220 0
476 20250227 113100 24152120 6220 6190 6220 6190 2
477 20250227 113000 24139710 6190 6190 6190 6190 1
478 20250227 112900 24133520 6190 6190 6190 6190 0
479 20250227 112800 24133520 6190 6190 6190 6190 0
480 20250227 112700 24133520 6190 6190 6190 6190 0
481 20250227 112600 24133520 6190 6190 6190 6190 0
482 20250227 112500 24133520 6190 6220 6220 6190 303
483 20250227 112400 22248890 6220 6220 6220 6220 898
484 20250227 112300 16663330 6220 6220 6220 6220 0
485 20250227 112200 16663330 6220 6220 6220 6220 0
486 20250227 112100 16663330 6220 6220 6220 6220 0
487 20250227 112000 16663330 6220 6220 6220 6220 0
488 20250227 111900 16663330 6220 6220 6220 6220 0
489 20250227 111800 16663330 6220 6220 6220 6220 1
490 20250227 111700 16657110 6220 6210 6220 6210 88
491 20250227 111600 16110010 6210 6210 6210 6210 0
492 20250227 111500 16110010 6210 6210 6210 6210 1
493 20250227 111400 16103800 6220 6190 6220 6190 504
494 20250227 111300 12979470 6190 6180 6190 6180 187
495 20250227 111200 11823790 6180 6180 6180 6180 0
496 20250227 111100 11823790 6180 6180 6180 6180 0
497 20250227 111000 11823790 6180 6180 6180 6180 0
498 20250227 110900 11823790 6180 6180 6180 6180 0
499 20250227 110800 11823790 6180 6180 6180 6180 0
500 20250227 110700 11823790 6180 6180 6180 6180 0
501 20250227 110600 11823790 6180 6180 6180 6180 0
502 20250227 110500 11823790 6180 6180 6180 6180 0
503 20250227 110400 11823790 6180 6180 6180 6180 18
504 20250227 110300 11712550 6180 6180 6180 6180 0
505 20250227 110200 11712550 6180 6180 6180 6180 0
506 20250227 110100 11712550 6180 6180 6180 6180 0
507 20250227 110000 11712550 6180 6180 6180 6180 0
508 20250227 105900 11712550 6180 6180 6180 6180 0
509 20250227 105800 11712550 6180 6180 6180 6180 0
510 20250227 105700 11712550 6180 6180 6180 6180 0
511 20250227 105600 11712550 6180 6180 6180 6180 0
512 20250227 105500 11712550 6180 6180 6180 6180 0
513 20250227 105400 11712550 6180 6150 6180 6150 2
514 20250227 105300 11700220 6150 6150 6150 6150 0
515 20250227 105200 11700220 6150 6150 6150 6150 0
516 20250227 105100 11700220 6150 6150 6150 6150 0
517 20250227 105000 11700220 6150 6150 6150 6150 0
518 20250227 104900 11700220 6150 6150 6150 6150 6
519 20250227 104800 11663320 6150 6150 6150 6150 19
520 20250227 104700 11546470 6180 6180 6180 6180 0
521 20250227 104600 11546470 6180 6180 6180 6180 0
522 20250227 104500 11546470 6180 6180 6180 6180 0
523 20250227 104400 11546470 6180 6180 6180 6180 0
524 20250227 104300 11546470 6180 6180 6180 6180 0
525 20250227 104200 11546470 6180 6180 6180 6180 0
526 20250227 104100 11546470 6180 6180 6180 6180 50
527 20250227 104000 11237470 6180 6180 6180 6180 0
528 20250227 103900 11237470 6180 6180 6180 6180 0
529 20250227 103800 11237470 6180 6180 6180 6180 0
530 20250227 103700 11237470 6180 6180 6180 6180 0
531 20250227 103600 11237470 6180 6180 6180 6180 0
532 20250227 103500 11237470 6180 6180 6180 6180 0
533 20250227 103400 11237470 6180 6180 6180 6180 0
534 20250227 103300 11237470 6180 6180 6180 6180 0
535 20250227 103200 11237470 6180 6180 6180 6180 0
536 20250227 103100 11237470 6180 6180 6180 6180 0
537 20250227 103000 11237470 6180 6180 6180 6180 0
538 20250227 102900 11237470 6180 6180 6180 6180 0
539 20250227 102800 11237470 6180 6180 6180 6180 0
540 20250227 102700 11237470 6180 6180 6180 6180 1
541 20250227 102600 11231290 6150 6150 6150 6150 8
542 20250227 102500 11182090 6180 6180 6180 6180 0
543 20250227 102400 11182090 6180 6180 6180 6180 0
544 20250227 102300 11182090 6180 6180 6180 6180 15
545 20250227 102200 11089390 6180 6180 6180 6180 1
546 20250227 102100 11083210 6150 6150 6150 6150 0
547 20250227 102000 11083210 6150 6150 6150 6150 0
548 20250227 101900 11083210 6150 6150 6150 6150 0
549 20250227 101800 11083210 6150 6150 6150 6150 0
550 20250227 101700 11083210 6150 6150 6150 6150 64
551 20250227 101600 10689610 6180 6180 6180 6180 0
552 20250227 101500 10689610 6180 6180 6180 6180 0
553 20250227 101400 10689610 6180 6180 6180 6180 0
554 20250227 101300 10689610 6180 6180 6180 6180 0
555 20250227 101200 10689610 6180 6180 6180 6180 0
556 20250227 101100 10689610 6180 6180 6180 6180 0
557 20250227 101000 10689610 6180 6180 6180 6180 0
558 20250227 100900 10689610 6180 6180 6180 6180 0
559 20250227 100800 10689610 6180 6180 6180 6180 0
560 20250227 100700 10689610 6180 6180 6180 6180 0
561 20250227 100600 10689610 6180 6180 6180 6180 0
562 20250227 100500 10689610 6180 6180 6180 6180 0
563 20250227 100400 10689610 6180 6180 6180 6180 0
564 20250227 100300 10689610 6180 6180 6180 6180 0
565 20250227 100200 10689610 6180 6180 6180 6180 0
566 20250227 100100 10689610 6180 6180 6180 6180 0
567 20250227 100000 10689610 6180 6180 6180 6180 0
568 20250227 095900 10689610 6180 6180 6180 6180 0
569 20250227 095800 10689610 6180 6180 6180 6180 0
570 20250227 095700 10689610 6180 6180 6180 6180 29
571 20250227 095600 10510390 6140 6160 6160 6140 300
572 20250227 095500 8664950 6180 6180 6180 6180 0
573 20250227 095400 8664950 6180 6180 6180 6180 0
574 20250227 095300 8664950 6180 6180 6180 6180 0
575 20250227 095200 8664950 6180 6180 6180 6180 0
576 20250227 095100 8664950 6180 6180 6180 6180 0
577 20250227 095000 8664950 6180 6180 6180 6180 0
578 20250227 094900 8664950 6180 6180 6180 6180 0
579 20250227 094800 8664950 6180 6180 6180 6180 0
580 20250227 094700 8664950 6180 6180 6180 6180 0
581 20250227 094600 8664950 6180 6180 6180 6180 2
582 20250227 094500 8652590 6180 6180 6180 6180 0
583 20250227 094400 8652590 6180 6180 6180 6180 1
584 20250227 094300 8646410 6160 6170 6170 6160 60
585 20250227 094200 8276310 6170 6170 6170 6170 0
586 20250227 094100 8276310 6170 6170 6170 6170 0
587 20250227 094000 8276310 6170 6170 6170 6170 1
588 20250227 093900 8270140 6150 6150 6150 6150 0
589 20250227 093800 8270140 6150 6150 6150 6150 0
590 20250227 093700 8270140 6150 6150 6150 6150 0
591 20250227 093600 8270140 6150 6150 6150 6150 93
592 20250227 093500 7698190 6170 6170 6170 6170 0
593 20250227 093400 7698190 6170 6170 6170 6170 0
594 20250227 093300 7698190 6170 6170 6170 6170 11
595 20250227 093200 7630320 6190 6190 6190 6190 0
596 20250227 093100 7630320 6190 6190 6190 6190 0
597 20250227 093000 7630320 6190 6190 6190 6190 0
598 20250227 092900 7630320 6190 6190 6190 6190 0
599 20250227 092800 7630320 6190 6190 6190 6190 0
600 20250227 092700 7630320 6190 6190 6190 6190 0
601 20250227 092600 7630320 6190 6190 6190 6190 0
602 20250227 092500 7630320 6190 6150 6190 6120 334
603 20250227 092400 5582030 6190 6190 6190 6190 0
604 20250227 092300 5582030 6190 6190 6190 6190 0
605 20250227 092200 5582030 6190 6190 6190 6190 0
606 20250227 092100 5582030 6190 6190 6190 6190 0
607 20250227 092000 5582030 6190 6190 6190 6190 0
608 20250227 091900 5582030 6190 6190 6190 6190 0
609 20250227 091800 5582030 6190 6190 6190 6190 0
610 20250227 091700 5582030 6190 6190 6190 6190 0
611 20250227 091600 5582030 6190 6190 6190 6190 0
612 20250227 091500 5582030 6190 6190 6190 6190 1
613 20250227 091400 5575840 6150 6150 6150 6150 0
614 20250227 091300 5575840 6150 6150 6150 6150 39
615 20250227 091200 5335990 6190 6190 6190 6190 0
616 20250227 091100 5335990 6190 6190 6190 6190 0
617 20250227 091000 5335990 6190 6160 6190 6160 214
618 20250227 090900 4011450 6120 6120 6120 6120 0
619 20250227 090800 4011450 6120 6130 6130 6120 165
620 20250227 090700 3001630 6120 6130 6130 6120 137
621 20250227 090600 2163150 6150 6150 6150 6150 30
622 20250227 090500 1978650 6150 6150 6150 6150 0
623 20250227 090400 1978650 6150 6150 6150 6150 63
624 20250227 090300 1591200 6120 6120 6120 6120 0
625 20250227 090200 1591200 6120 6120 6120 6120 43
626 20250227 090100 1328040 6120 6120 6120 6120 20
627 20250227 090000 1205640 6120 6120 6120 6120 197