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

587
005250/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184500,872118200,14560,14560,14560,14560,3313
20250227,184400,872118200,14560,14560,14560,14560,0
20250227,184300,872118200,14560,14560,14560,14560,0
20250227,184200,872118200,14560,14560,14560,14560,0
20250227,184100,872118200,14560,14560,14560,14560,0
20250227,184000,872118200,14560,14560,14560,14560,0
20250227,183900,872118200,14560,14560,14560,14560,0
20250227,183800,872118200,14560,14560,14560,14560,0
20250227,183700,872118200,14560,14560,14560,14560,0
20250227,183600,872118200,14560,14560,14560,14560,0
20250227,183500,872118200,14560,14560,14560,14560,0
20250227,183400,872118200,14560,14560,14560,14560,0
20250227,183300,872118200,14560,14560,14560,14560,0
20250227,183200,872118200,14560,14560,14560,14560,0
20250227,183100,872118200,14560,14560,14560,14560,0
20250227,183000,872118200,14560,14560,14560,14560,0
20250227,182900,872118200,14560,14560,14560,14560,0
20250227,182800,872118200,14560,14560,14560,14560,0
20250227,182700,872118200,14560,14560,14560,14560,0
20250227,182600,872118200,14560,14560,14560,14560,0
20250227,182500,872118200,14560,14560,14560,14560,0
20250227,182400,872118200,14560,14560,14560,14560,0
20250227,182300,872118200,14560,14560,14560,14560,0
20250227,182200,872118200,14560,14560,14560,14560,0
20250227,182100,872118200,14560,14560,14560,14560,0
20250227,182000,872118200,14560,14560,14560,14560,0
20250227,181900,872118200,14560,14560,14560,14560,0
20250227,181800,872118200,14560,14560,14560,14560,0
20250227,181700,872118200,14560,14560,14560,14560,0
20250227,181600,872118200,14560,14560,14560,14560,0
20250227,181500,872118200,14560,14560,14560,14560,3313
20250227,181400,872118200,14560,14560,14560,14560,0
20250227,181300,872118200,14560,14560,14560,14560,0
20250227,181200,872118200,14560,14560,14560,14560,0
20250227,181100,872118200,14560,14560,14560,14560,0
20250227,181000,872118200,14560,14560,14560,14560,0
20250227,180900,872118200,14560,14560,14560,14560,0
20250227,180800,872118200,14560,14560,14560,14560,0
20250227,180700,872118200,14560,14560,14560,14560,0
20250227,180600,872118200,14560,14560,14560,14560,0
20250227,180500,872118200,14560,14560,14560,14560,0
20250227,180400,872118200,14560,14560,14560,14560,0
20250227,180300,872118200,14560,14560,14560,14560,0
20250227,180200,872118200,14560,14560,14560,14560,0
20250227,180100,872118200,14560,14560,14560,14560,0
20250227,180000,872118200,14560,14560,14560,14560,0
20250227,175900,872118200,14560,14560,14560,14560,0
20250227,175800,872118200,14560,14560,14560,14560,0
20250227,175700,872118200,14560,14560,14560,14560,0
20250227,175600,872118200,14560,14560,14560,14560,0
20250227,175500,872118200,14560,14560,14560,14560,0
20250227,175400,872118200,14560,14560,14560,14560,0
20250227,175300,872118200,14560,14560,14560,14560,0
20250227,175200,872118200,14560,14560,14560,14560,0
20250227,175100,872118200,14560,14560,14560,14560,0
20250227,175000,872118200,14560,14560,14560,14560,0
20250227,174900,872118200,14560,14560,14560,14560,0
20250227,174800,872118200,14560,14560,14560,14560,0
20250227,174700,872118200,14560,14560,14560,14560,0
20250227,174600,872118200,14560,14560,14560,14560,0
20250227,174500,872118200,14560,14560,14560,14560,3313
20250227,174400,872118200,14560,14560,14560,14560,0
20250227,174300,872118200,14560,14560,14560,14560,0
20250227,174200,872118200,14560,14560,14560,14560,0
20250227,174100,872118200,14560,14560,14560,14560,0
20250227,174000,872118200,14560,14560,14560,14560,0
20250227,173900,872118200,14560,14560,14560,14560,0
20250227,173800,872118200,14560,14560,14560,14560,0
20250227,173700,872118200,14560,14560,14560,14560,0
20250227,173600,872118200,14560,14560,14560,14560,0
20250227,173500,872118200,14560,14560,14560,14560,0
20250227,173400,872118200,14560,14560,14560,14560,0
20250227,173300,872118200,14560,14560,14560,14560,0
20250227,173200,872118200,14560,14560,14560,14560,0
20250227,173100,872118200,14560,14560,14560,14560,0
20250227,173000,872118200,14560,14560,14560,14560,0
20250227,172900,872118200,14560,14560,14560,14560,0
20250227,172800,872118200,14560,14560,14560,14560,0
20250227,172700,872118200,14560,14560,14560,14560,0
20250227,172600,872118200,14560,14560,14560,14560,0
20250227,172500,872118200,14560,14560,14560,14560,0
20250227,172400,872118200,14560,14560,14560,14560,0
20250227,172300,872118200,14560,14560,14560,14560,0
20250227,172200,872118200,14560,14560,14560,14560,0
20250227,172100,872118200,14560,14560,14560,14560,0
20250227,172000,872118200,14560,14560,14560,14560,0
20250227,171900,872118200,14560,14560,14560,14560,0
20250227,171800,872118200,14560,14560,14560,14560,0
20250227,171700,872118200,14560,14560,14560,14560,0
20250227,171600,872118200,14560,14560,14560,14560,0
20250227,171500,872118200,14560,14560,14560,14560,3313
20250227,171400,872118200,14560,14560,14560,14560,0
20250227,171300,872118200,14560,14560,14560,14560,0
20250227,171200,872118200,14560,14560,14560,14560,0
20250227,171100,872118200,14560,14560,14560,14560,0
20250227,171000,872118200,14560,14560,14560,14560,0
20250227,170900,872118200,14560,14560,14560,14560,0
20250227,170800,872118200,14560,14560,14560,14560,0
20250227,170700,872118200,14560,14560,14560,14560,0
20250227,170600,872118200,14560,14560,14560,14560,0
20250227,170500,872118200,14560,14560,14560,14560,0
20250227,170400,872118200,14560,14560,14560,14560,0
20250227,170300,872118200,14560,14560,14560,14560,0
20250227,170200,872118200,14560,14560,14560,14560,0
20250227,170100,872118200,14560,14560,14560,14560,0
20250227,170000,872118200,14560,14560,14560,14560,0
20250227,165900,872118200,14560,14560,14560,14560,0
20250227,165800,872118200,14560,14560,14560,14560,0
20250227,165700,872118200,14560,14560,14560,14560,0
20250227,165600,872118200,14560,14560,14560,14560,0
20250227,165500,872118200,14560,14560,14560,14560,0
20250227,165400,872118200,14560,14560,14560,14560,0
20250227,165300,872118200,14560,14560,14560,14560,0
20250227,165200,872118200,14560,14560,14560,14560,0
20250227,165100,872118200,14560,14560,14560,14560,0
20250227,165000,872118200,14560,14560,14560,14560,0
20250227,164900,872118200,14560,14560,14560,14560,0
20250227,164800,872118200,14560,14560,14560,14560,0
20250227,164700,872118200,14560,14560,14560,14560,0
20250227,164600,872118200,14560,14560,14560,14560,0
20250227,164500,872118200,14560,14560,14560,14560,3313
20250227,164400,872118200,14560,14560,14560,14560,0
20250227,164300,872118200,14560,14560,14560,14560,0
20250227,164200,872118200,14560,14560,14560,14560,0
20250227,164100,872118200,14560,14560,14560,14560,0
20250227,164000,872118200,14560,14560,14560,14560,0
20250227,163900,872118200,14560,14560,14560,14560,0
20250227,163800,872118200,14560,14560,14560,14560,0
20250227,163700,872118200,14560,14560,14560,14560,0
20250227,163600,872118200,14560,14560,14560,14560,0
20250227,163500,872118200,14560,14560,14560,14560,0
20250227,163400,872118200,14560,14560,14560,14560,0
20250227,163300,872118200,14560,14560,14560,14560,0
20250227,163200,872118200,14560,14560,14560,14560,0
20250227,163100,872118200,14560,14560,14560,14560,0
20250227,163000,872118200,14560,14560,14560,14560,0
20250227,162900,872118200,14560,14560,14560,14560,0
20250227,162800,872118200,14560,14560,14560,14560,0
20250227,162700,872118200,14560,14560,14560,14560,0
20250227,162600,872118200,14560,14560,14560,14560,0
20250227,162500,872118200,14560,14560,14560,14560,0
20250227,162400,872118200,14560,14560,14560,14560,0
20250227,162300,872118200,14560,14560,14560,14560,0
20250227,162200,872118200,14560,14560,14560,14560,0
20250227,162100,872118200,14560,14560,14560,14560,0
20250227,162000,872118200,14560,14560,14560,14560,0
20250227,161900,872118200,14560,14560,14560,14560,0
20250227,161800,872118200,14560,14560,14560,14560,0
20250227,161700,872118200,14560,14560,14560,14560,0
20250227,161600,872118200,14560,14560,14560,14560,0
20250227,161500,872118200,14560,14560,14560,14560,3313
20250227,161400,872118200,14560,14560,14560,14560,0
20250227,161300,872118200,14560,14560,14560,14560,0
20250227,161200,872118200,14560,14560,14560,14560,0
20250227,161100,872118200,14560,14560,14560,14560,0
20250227,161000,872118200,14560,14560,14560,14560,0
20250227,160900,872118200,14560,14560,14560,14560,0
20250227,160800,872118200,14560,14560,14560,14560,0
20250227,160700,872118200,14560,14560,14560,14560,0
20250227,160600,872118200,14560,14560,14560,14560,0
20250227,160500,872118200,14560,14560,14560,14560,0
20250227,160400,872118200,14560,14560,14560,14560,0
20250227,160300,872118200,14560,14560,14560,14560,0
20250227,160200,872118200,14560,14560,14560,14560,0
20250227,160100,872118200,14560,14560,14560,14560,0
20250227,160000,872118200,14560,14560,14560,14560,0
20250227,155900,872118200,14560,14560,14560,14560,0
20250227,155800,872118200,14560,14560,14560,14560,0
20250227,155700,872118200,14560,14560,14560,14560,0
20250227,155600,872118200,14560,14560,14560,14560,0
20250227,155500,872118200,14560,14560,14560,14560,0
20250227,155400,872118200,14560,14560,14560,14560,0
20250227,155300,872118200,14560,14560,14560,14560,0
20250227,155200,872118200,14560,14560,14560,14560,0
20250227,155100,872118200,14560,14560,14560,14560,0
20250227,155000,872118200,14560,14560,14560,14560,0
20250227,154900,872118200,14560,14560,14560,14560,0
20250227,154800,872118200,14560,14560,14560,14560,0
20250227,154700,872118200,14560,14560,14560,14560,0
20250227,154600,872118200,14560,14560,14560,14560,0
20250227,154500,872118200,14560,14560,14560,14560,3313
20250227,154400,872118200,14560,14560,14560,14560,0
20250227,154300,872118200,14560,14560,14560,14560,0
20250227,154200,872118200,14560,14560,14560,14560,0
20250227,154100,872118200,14560,14560,14560,14560,0
20250227,154000,872118200,14560,14560,14560,14560,0
20250227,153900,872118200,14560,14560,14560,14560,0
20250227,153800,872118200,14560,14560,14560,14560,0
20250227,153700,872118200,14560,14560,14560,14560,0
20250227,153600,872118200,14560,14560,14560,14560,0
20250227,153500,872118200,14560,14560,14560,14560,0
20250227,153400,872118200,14560,14560,14560,14560,0
20250227,153300,872118200,14560,14560,14560,14560,0
20250227,153200,872118200,14560,14560,14560,14560,0
20250227,153100,872118200,14560,14560,14560,14560,0
20250227,153000,872118200,14560,14560,14560,14560,3313
20250227,152900,823880920,14480,14480,14480,14480,0
20250227,152800,823880920,14480,14480,14480,14480,0
20250227,152700,823880920,14480,14480,14480,14480,0
20250227,152600,823880920,14480,14480,14480,14480,0
20250227,152500,823880920,14480,14480,14480,14480,0
20250227,152400,823880920,14480,14480,14480,14480,0
20250227,152300,823880920,14480,14480,14480,14480,0
20250227,152200,823880920,14480,14480,14480,14480,0
20250227,152100,823880920,14480,14480,14480,14480,0
20250227,152000,823880920,14480,14480,14480,14480,0
20250227,151900,823880920,14480,14480,14480,14480,24
20250227,151800,823533400,14490,14490,14490,14480,19
20250227,151700,823258200,14480,14490,14490,14480,138
20250227,151600,821259450,14500,14490,14500,14490,201
20250227,151500,818346550,14490,14490,14490,14480,23
20250227,151400,818013360,14490,14480,14490,14480,100
20250227,151300,816565340,14490,14490,14490,14480,39
20250227,151200,816000480,14490,14500,14500,14490,51
20250227,151100,815261470,14490,14480,14490,14480,21
20250227,151000,814957300,14490,14480,14490,14480,113
20250227,150900,813321030,14490,14490,14490,14480,18
20250227,150800,813060260,14490,14490,14490,14480,9
20250227,150700,812929900,14490,14490,14490,14480,43
20250227,150600,812307120,14490,14480,14490,14480,120
20250227,150500,810568370,14490,14480,14490,14480,7
20250227,150400,810467000,14490,14500,14500,14490,38
20250227,150300,809916290,14500,14510,14510,14490,122
20250227,150200,808148370,14500,14490,14510,14490,218
20250227,150100,804987300,14500,14500,14500,14490,34
20250227,150000,804494540,14490,14480,14500,14480,64
20250227,145900,803567180,14490,14480,14490,14470,328
20250227,145800,798817560,14480,14470,14480,14470,38
20250227,145700,798267560,14480,14480,14480,14470,15
20250227,145600,798050410,14480,14460,14480,14460,193
20250227,145500,795256890,14460,14460,14470,14460,104
20250227,145400,793752970,14470,14460,14470,14460,33
20250227,145300,793275650,14470,14470,14480,14470,15
20250227,145200,793058590,14480,14480,14490,14470,118
20250227,145100,791349930,14480,14480,14490,14480,114
20250227,145000,789699130,14490,14470,14490,14460,71
20250227,144900,788671750,14470,14470,14470,14460,33
20250227,144800,788194490,14460,14480,14480,14460,18
20250227,144700,787934060,14470,14470,14470,14460,100
20250227,144600,786487950,14470,14460,14470,14460,26
20250227,144500,786111970,14470,14460,14500,14460,355
20250227,144400,780971740,14450,14470,14470,14450,123
20250227,144300,779192960,14480,14480,14480,14470,17
20250227,144200,778946850,14470,14470,14480,14470,30
20250227,144100,778512700,14470,14470,14470,14470,8
20250227,144000,778396940,14460,14480,14480,14460,93
20250227,143900,777052030,14470,14470,14480,14460,63
20250227,143800,776140390,14470,14470,14470,14460,28
20250227,143700,775735290,14470,14470,14470,14460,123
20250227,143600,773956590,14460,14470,14470,14460,29
20250227,143500,773537210,14470,14460,14470,14460,12
20250227,143400,773363620,14470,14460,14470,14460,29
20250227,143300,772944080,14460,14470,14470,14460,176
20250227,143200,770398830,14480,14470,14480,14470,18
20250227,143100,770138300,14470,14470,14470,14470,226
20250227,143000,766868080,14480,14480,14480,14470,35
20250227,142900,766361530,14470,14500,14500,14470,168
20250227,142800,763926980,14500,14490,14510,14490,18
20250227,142700,763665970,14500,14490,14520,14490,34
20250227,142600,763173000,14500,14510,14510,14470,349
20250227,142500,758115550,14500,14460,14510,14460,242
20250227,142400,754609240,14470,14460,14470,14460,63
20250227,142300,753697900,14460,14450,14460,14450,17
20250227,142200,753452180,14460,14450,14460,14450,111
20250227,142100,751848160,14460,14460,14460,14450,40
20250227,142000,751270010,14450,14460,14460,14450,33
20250227,141900,750793080,14460,14450,14460,14450,70
20250227,141800,749781450,14450,14450,14460,14450,146
20250227,141700,747671700,14460,14450,14460,14450,24
20250227,141600,747324710,14460,14450,14460,14450,22
20250227,141500,747006750,14460,14460,14460,14450,36
20250227,141400,746486430,14450,14460,14460,14450,128
20250227,141300,744636700,14460,14460,14460,14450,20
20250227,141200,744347550,14450,14450,14460,14450,35
20250227,141100,743841740,14450,14470,14470,14450,44
20250227,141000,743205480,14470,14470,14470,14460,12
20250227,140900,743031900,14460,14460,14460,14460,40
20250227,140800,742453500,14460,14460,14460,14460,4
20250227,140700,742395660,14460,14450,14460,14450,148
20250227,140600,740256490,14450,14450,14450,14450,21
20250227,140500,739953040,14460,14450,14460,14450,24
20250227,140400,739606140,14450,14450,14450,14450,321
20250227,140300,734967690,14450,14450,14450,14450,102
20250227,140200,733493790,14460,14460,14460,14460,8
20250227,140100,733378110,14460,14460,14460,14460,1
20250227,140000,733363650,14460,14460,14460,14460,112
20250227,135900,731744130,14460,14470,14470,14460,30
20250227,135800,731310230,14460,14460,14460,14460,0
20250227,135700,731310230,14460,14460,14460,14460,9
20250227,135600,731180090,14450,14450,14450,14450,81
20250227,135500,730009640,14460,14460,14460,14460,1
20250227,135400,729995180,14460,14460,14460,14460,8
20250227,135300,729879500,14460,14460,14460,14460,59
20250227,135200,729026360,14460,14460,14460,14460,89
20250227,135100,727739420,14470,14470,14470,14470,11
20250227,135000,727580250,14470,14480,14480,14470,11
20250227,134900,727421070,14470,14460,14470,14460,465
20250227,134800,720693430,14470,14460,14470,14460,40
20250227,134700,720115000,14450,14460,14460,14450,23
20250227,134600,719782620,14450,14450,14450,14450,40
20250227,134500,719204620,14460,14450,14460,14450,102
20250227,134400,717730700,14460,14460,14460,14460,7
20250227,134300,717629480,14470,14470,14480,14470,236
20250227,134200,714214550,14470,14430,14470,14430,265
20250227,134100,710384280,14430,14430,14430,14420,134
20250227,134000,708451590,14420,14420,14420,14420,0
20250227,133900,708451590,14420,14420,14420,14420,1
20250227,133800,708437170,14420,14420,14420,14420,20
20250227,133700,708148770,14420,14420,14420,14420,95
20250227,133600,706778870,14430,14430,14430,14430,2
20250227,133500,706750010,14420,14420,14420,14420,20
20250227,133400,706461610,14420,14420,14420,14410,84
20250227,133300,705251110,14420,14420,14420,14420,16
20250227,133200,705020390,14430,14430,14430,14430,0
20250227,133100,705020390,14430,14420,14430,14420,326
20250227,133000,700319400,14420,14410,14420,14410,197
20250227,132900,697479630,14420,14410,14420,14410,31
20250227,132800,697032810,14420,14420,14420,14410,101
20250227,132700,695576690,14420,14420,14420,14420,13
20250227,132600,695389230,14420,14420,14420,14420,96
20250227,132500,694004910,14420,14420,14420,14420,0
20250227,132400,694004910,14420,14410,14420,14410,108
20250227,132300,692448620,14410,14400,14410,14400,115
20250227,132200,690792610,14400,14400,14400,14400,2
20250227,132100,690763810,14400,14400,14400,14400,0
20250227,132000,690763810,14400,14400,14400,14400,2
20250227,131900,690735010,14410,14400,14410,14400,83
20250227,131800,689539010,14400,14400,14400,14400,0
20250227,131700,689539010,14400,14420,14420,14400,67
20250227,131600,688573360,14420,14410,14430,14410,298
20250227,131500,684278130,14410,14430,14430,14410,79
20250227,131400,683138830,14430,14440,14440,14430,2
20250227,131300,683109960,14430,14430,14430,14430,20
20250227,131200,682821360,14430,14430,14430,14430,0
20250227,131100,682821360,14430,14440,14440,14430,66
20250227,131000,681868970,14430,14430,14430,14430,20
20250227,130900,681580370,14420,14420,14420,14420,0
20250227,130800,681580370,14420,14400,14420,14400,438
20250227,130700,675268680,14400,14400,14400,14400,20
20250227,130600,674980680,14400,14400,14400,14400,7
20250227,130500,674879880,14400,14400,14400,14400,0
20250227,130400,674879880,14400,14400,14400,14390,212
20250227,130300,671827900,14390,14400,14400,14390,200
20250227,130200,668948190,14400,14400,14400,14400,1
20250227,130100,668933790,14400,14410,14410,14400,51
20250227,130000,668199080,14400,14400,14430,14400,734
20250227,125900,657624130,14390,14390,14390,14390,0
20250227,125800,657624130,14390,14400,14400,14390,21
20250227,125700,657321930,14400,14400,14400,14400,45
20250227,125600,656673930,14390,14390,14390,14390,0
20250227,125500,656673930,14390,14400,14400,14390,186
20250227,125400,653995940,14400,14400,14400,14400,180
20250227,125300,651403940,14400,14430,14430,14390,459
20250227,125200,644792790,14430,14430,14430,14430,23
20250227,125100,644460900,14430,14400,14430,14400,251
20250227,125000,640843160,14400,14400,14400,14400,50
20250227,124900,640123160,14390,14400,14400,14390,106
20250227,124800,638597810,14400,14400,14400,14400,11
20250227,124700,638439410,14390,14390,14390,14390,314
20250227,124600,633920950,14390,14400,14400,14390,265
20250227,124500,630105650,14400,14400,14400,14400,0
20250227,124400,630105650,14400,14400,14400,14400,0
20250227,124300,630105650,14400,14400,14400,14400,20
20250227,124200,629817650,14400,14400,14400,14400,76
20250227,124100,628723250,14410,14400,14410,14400,11
20250227,124000,628564750,14400,14390,14400,14390,165
20250227,123900,626188950,14390,14390,14390,14390,7
20250227,123800,626088220,14390,14400,14400,14390,111
20250227,123700,624490900,14400,14400,14400,14390,194
20250227,123600,621697500,14400,14400,14400,14400,55
20250227,123500,620905500,14400,14400,14400,14400,1
20250227,123400,620891100,14390,14400,14400,14390,75
20250227,123300,619811750,14390,14400,14400,14390,125
20250227,123200,618011950,14400,14400,14400,14400,3
20250227,123100,617968750,14400,14390,14400,14390,116
20250227,123000,616299230,14390,14390,14390,14390,20
20250227,122900,616011430,14390,14390,14390,14390,1
20250227,122800,615997040,14400,14400,14400,14400,6
20250227,122700,615910640,14390,14390,14390,14390,105
20250227,122600,614399690,14390,14390,14390,14390,0
20250227,122500,614399690,14390,14390,14390,14390,0
20250227,122400,614399690,14390,14390,14390,14390,20
20250227,122300,614111890,14390,14390,14390,14390,99
20250227,122200,612687280,14400,14400,14400,14400,1
20250227,122100,612672880,14390,14390,14400,14390,117
20250227,122000,610989230,14400,14400,14400,14400,54
20250227,121900,610211630,14400,14390,14400,14390,105
20250227,121800,608699970,14390,14400,14400,14390,21
20250227,121700,608397770,14400,14400,14400,14400,0
20250227,121600,608397770,14400,14400,14400,14390,113
20250227,121500,606771560,14400,14400,14400,14390,60
20250227,121400,605907760,14400,14400,14400,14400,2
20250227,121300,605878960,14390,14390,14390,14390,0
20250227,121200,605878960,14390,14390,14400,14390,124
20250227,121100,604094300,14390,14390,14390,14390,0
20250227,121000,604094300,14390,14390,14390,14390,0
20250227,120900,604094300,14390,14380,14390,14380,249
20250227,120800,600511930,14380,14390,14390,14380,101
20250227,120700,599059530,14390,14390,14390,14390,1
20250227,120600,599045140,14390,14380,14390,14380,22
20250227,120500,598728760,14380,14380,14380,14380,75
20250227,120400,597650260,14390,14390,14390,14390,2
20250227,120300,597621480,14380,14380,14380,14380,88
20250227,120200,596356040,14390,14390,14390,14390,0
20250227,120100,596356040,14390,14390,14390,14390,72
20250227,120000,595319960,14390,14400,14400,14390,21
20250227,115900,595017760,14390,14390,14390,14390,400
20250227,115800,589261760,14390,14390,14390,14390,0
20250227,115700,589261760,14390,14400,14400,14390,181
20250227,115600,586656170,14400,14400,14400,14400,7
20250227,115500,586555370,14400,14400,14400,14400,1
20250227,115400,586540970,14390,14390,14390,14390,123
20250227,115300,584771000,14400,14390,14400,14390,46
20250227,115200,584109040,14390,14390,14390,14390,280
20250227,115100,580079840,14390,14380,14390,14380,21
20250227,115000,579777850,14390,14390,14390,14380,415
20250227,114900,573806710,14390,14390,14390,14390,0
20250227,114800,573806710,14390,14390,14390,14380,209
20250227,114700,570800700,14390,14390,14390,14390,20
20250227,114600,570512900,14390,14390,14390,14390,91
20250227,114500,569203410,14390,14390,14390,14390,0
20250227,114400,569203410,14390,14390,14390,14390,20
20250227,114300,568915610,14400,14390,14400,14390,61
20250227,114200,568037810,14390,14390,14390,14390,206
20250227,114100,565073470,14380,14390,14390,14380,147
20250227,114000,562958340,14390,14390,14390,14390,18
20250227,113900,562699320,14390,14390,14390,14390,42
20250227,113800,562094940,14390,14390,14390,14390,20
20250227,113700,561807140,14400,14400,14400,14400,102
20250227,113600,560338340,14390,14390,14390,14390,0
20250227,113500,560338340,14390,14390,14390,14390,98
20250227,113400,558928120,14400,14400,14400,14400,72
20250227,113300,557891320,14400,14400,14400,14400,6
20250227,113200,557804920,14400,14390,14400,14390,89
20250227,113100,556524200,14400,14390,14400,14390,198
20250227,113000,553673870,14390,14390,14390,14390,0
20250227,112900,553673870,14390,14390,14390,14390,20
20250227,112800,553386070,14390,14390,14390,14390,154
20250227,112700,551170010,14390,14390,14390,14390,0
20250227,112600,551170010,14390,14390,14390,14390,20
20250227,112500,550882210,14390,14400,14400,14390,57
20250227,112400,550061880,14400,14400,14400,14400,8
20250227,112300,549946680,14400,14400,14400,14390,347
20250227,112200,544950080,14390,14390,14390,14390,0
20250227,112100,544950080,14390,14390,14390,14390,0
20250227,112000,544950080,14390,14390,14390,14390,97
20250227,111900,543554250,14390,14390,14390,14390,0
20250227,111800,543554250,14390,14390,14390,14390,250
20250227,111700,539956750,14390,14390,14390,14390,124
20250227,111600,538172390,14400,14400,14400,14400,105
20250227,111500,536660390,14400,14400,14400,14400,1
20250227,111400,536645990,14400,14400,14400,14400,4
20250227,111300,536588390,14390,14390,14390,14380,371
20250227,111200,531250400,14390,14390,14390,14390,6
20250227,111100,531164060,14390,14380,14390,14380,321
20250227,111000,526545070,14390,14390,14390,14390,5
20250227,110900,526473120,14390,14390,14390,14380,304
20250227,110800,522100520,14400,14390,14420,14380,282
20250227,110700,518039040,14390,14390,14390,14390,25
20250227,110600,517679290,14390,14380,14390,14380,10
20250227,110500,517535440,14380,14390,14390,14380,215
20250227,110400,514442690,14380,14390,14390,14380,241
20250227,110300,510974790,14390,14390,14390,14380,592
20250227,110200,502456010,14390,14410,14410,14390,4125
20250227,110100,443046660,14420,14410,14420,14410,22
20250227,110000,442729620,14420,14420,14420,14420,24
20250227,105900,442383540,14420,14420,14420,14420,209
20250227,105800,439369760,14410,14410,14410,14410,84
20250227,105700,438159320,14410,14410,14410,14410,0
20250227,105600,438159320,14410,14410,14410,14410,0
20250227,105500,438159320,14410,14420,14420,14410,30
20250227,105400,437726920,14420,14410,14420,14410,392
20250227,105300,432075190,14410,14420,14420,14410,128
20250227,105200,430230640,14420,14420,14420,14420,956
20250227,105100,416445120,14420,14420,14430,14420,114
20250227,105000,414801230,14430,14430,14430,14430,1
20250227,104900,414786800,14430,14430,14440,14420,355
20250227,104800,409665340,14430,14440,14440,14430,66
20250227,104700,408712940,14440,14430,14440,14430,31
20250227,104600,408265600,14430,14440,14440,14430,120
20250227,104500,406532870,14440,14450,14450,14440,201
20250227,104400,403628480,14450,14460,14460,14450,150
20250227,104300,401460060,14460,14480,14480,14440,463
20250227,104200,394766270,14480,14480,14480,14480,0
20250227,104100,394766270,14480,14480,14480,14480,1
20250227,104000,394751790,14470,14470,14470,14470,20
20250227,103900,394462390,14470,14450,14470,14450,345
20250227,103800,389474560,14430,14430,14430,14430,0
20250227,103700,389474560,14430,14460,14460,14430,729
20250227,103600,378949690,14450,14470,14470,14440,363
20250227,103500,373699630,14470,14460,14470,14440,280
20250227,103400,369652330,14470,14470,14480,14460,284
20250227,103300,365543460,14470,14470,14470,14470,0
20250227,103200,365543460,14470,14460,14470,14460,141
20250227,103100,363503200,14460,14470,14470,14460,136
20250227,103000,361535620,14480,14480,14480,14480,35
20250227,102900,361028820,14480,14470,14480,14470,25
20250227,102800,360666830,14480,14460,14480,14440,342
20250227,102700,355721700,14460,14440,14480,14440,688
20250227,102600,345775630,14430,14430,14430,14430,1
20250227,102500,345761200,14430,14430,14440,14420,247
20250227,102400,342197060,14430,14430,14430,14430,62
20250227,102300,341302400,14430,14420,14430,14420,2
20250227,102200,341273550,14420,14420,14420,14420,5
20250227,102100,341201450,14430,14430,14430,14420,378
20250227,102000,335748870,14440,14430,14440,14430,9
20250227,101900,335618920,14430,14430,14430,14430,0
20250227,101800,335618920,14430,14440,14440,14430,280
20250227,101700,331575970,14440,14420,14440,14420,141
20250227,101600,329541290,14420,14430,14430,14420,112
20250227,101500,327925860,14420,14420,14420,14420,21
20250227,101400,327623040,14430,14420,14430,14420,66
20250227,101300,326671300,14430,14430,14430,14430,1
20250227,101200,326656870,14420,14430,14430,14420,178
20250227,101100,324090030,14430,14430,14430,14430,27
20250227,101000,323700420,14420,14440,14460,14420,224
20250227,100900,320465880,14440,14430,14450,14430,46
20250227,100800,319801290,14410,14410,14410,14410,1
20250227,100700,319786880,14410,14420,14420,14410,160
20250227,100600,317481210,14420,14410,14420,14400,481
20250227,100500,310549070,14410,14400,14420,14400,36
20250227,100400,310030280,14400,14410,14410,14400,218
20250227,100300,306889900,14410,14410,14410,14400,1400
20250227,100200,286722460,14440,14430,14440,14420,428
20250227,100100,280546250,14430,14430,14440,14410,6
20250227,100000,280459680,14440,14450,14480,14400,2261
20250227,095900,247856580,14450,14430,14450,14420,627
20250227,095800,238804010,14430,14420,14430,14420,42
20250227,095700,238198350,14420,14430,14440,14420,1120
20250227,095600,222038690,14440,14430,14440,14430,10
20250227,095500,221894340,14440,14460,14460,14430,176
20250227,095400,219352890,14440,14460,14460,14440,979
20250227,095300,205206880,14460,14460,14460,14460,133
20250227,095200,203283700,14480,14480,14480,14480,6
20250227,095100,203196820,14490,14470,14490,14460,553
20250227,095000,195191760,14470,14470,14470,14470,1
20250227,094900,195177290,14470,14470,14470,14470,151
20250227,094800,192992320,14470,14470,14470,14470,621
20250227,094700,184006450,14470,14470,14480,14470,54
20250227,094600,183225040,14470,14480,14480,14470,436
20250227,094500,176914400,14480,14480,14480,14480,22
20250227,094400,176595840,14480,14470,14480,14470,152
20250227,094300,174395510,14470,14480,14480,14470,6
20250227,094200,174308640,14480,14470,14480,14470,71
20250227,094100,173281260,14470,14490,14490,14470,614
20250227,094000,164390540,14480,14500,14500,14480,214
20250227,093900,161290610,14500,14510,14510,14500,260
20250227,093800,157520510,14500,14510,14510,14500,228
20250227,093700,154212430,14530,14520,14530,14520,26
20250227,093600,153834890,14520,14520,14520,14520,70
20250227,093500,152818490,14530,14540,14540,14520,150
20250227,093400,150640160,14530,14540,14540,14510,183
20250227,093300,147980080,14520,14510,14520,14500,419
20250227,093200,141897970,14510,14510,14510,14510,20
20250227,093100,141607770,14520,14520,14520,14520,2
20250227,093000,141578730,14500,14500,14540,14500,44
20250227,092900,140940030,14490,14500,14500,14490,342
20250227,092800,135983090,14500,14500,14500,14500,2
20250227,092700,135954090,14520,14490,14540,14490,272
20250227,092600,132003010,14480,14510,14510,14480,29
20250227,092500,131582870,14510,14520,14580,14510,119
20250227,092400,129855310,14580,14480,14580,14470,793
20250227,092300,118362450,14480,14490,14500,14480,105
20250227,092200,116840750,14500,14470,14540,14470,523
20250227,092100,109261860,14470,14470,14470,14470,324
20250227,092000,104573580,14460,14460,14460,14460,20
20250227,091900,104284380,14470,14460,14470,14460,75
20250227,091800,103199630,14460,14470,14470,14460,729
20250227,091700,92653270,14480,14480,14480,14470,259
20250227,091600,88903650,14490,14470,14490,14470,162
20250227,091500,86558540,14480,14480,14480,14480,182
20250227,091400,83923180,14480,14480,14480,14470,287
20250227,091300,79769190,14470,14480,14490,14470,555
20250227,091200,71733100,14490,14500,14500,14490,413
20250227,091100,65746640,14500,14500,14500,14500,106
20250227,091000,64209640,14510,14520,14520,14510,202
20250227,090900,61277700,14520,14490,14520,14480,128
20250227,090800,59423010,14490,14530,14530,14490,752
20250227,090700,48507400,14530,14530,14530,14530,102
20250227,090600,47025340,14520,14520,14520,14510,519
20250227,090500,39490900,14530,14560,14560,14530,580
20250227,090400,31059650,14540,14580,14580,14540,212
20250227,090300,27977030,14580,14530,14580,14530,258
20250227,090200,24221640,14520,14530,14530,14510,569
20250227,090100,15957170,14530,14560,14560,14530,725
20250227,090000,5408420,14550,14570,14680,14550,367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184500 872118200 14560 14560 14560 14560 3313
3 20250227 184400 872118200 14560 14560 14560 14560 0
4 20250227 184300 872118200 14560 14560 14560 14560 0
5 20250227 184200 872118200 14560 14560 14560 14560 0
6 20250227 184100 872118200 14560 14560 14560 14560 0
7 20250227 184000 872118200 14560 14560 14560 14560 0
8 20250227 183900 872118200 14560 14560 14560 14560 0
9 20250227 183800 872118200 14560 14560 14560 14560 0
10 20250227 183700 872118200 14560 14560 14560 14560 0
11 20250227 183600 872118200 14560 14560 14560 14560 0
12 20250227 183500 872118200 14560 14560 14560 14560 0
13 20250227 183400 872118200 14560 14560 14560 14560 0
14 20250227 183300 872118200 14560 14560 14560 14560 0
15 20250227 183200 872118200 14560 14560 14560 14560 0
16 20250227 183100 872118200 14560 14560 14560 14560 0
17 20250227 183000 872118200 14560 14560 14560 14560 0
18 20250227 182900 872118200 14560 14560 14560 14560 0
19 20250227 182800 872118200 14560 14560 14560 14560 0
20 20250227 182700 872118200 14560 14560 14560 14560 0
21 20250227 182600 872118200 14560 14560 14560 14560 0
22 20250227 182500 872118200 14560 14560 14560 14560 0
23 20250227 182400 872118200 14560 14560 14560 14560 0
24 20250227 182300 872118200 14560 14560 14560 14560 0
25 20250227 182200 872118200 14560 14560 14560 14560 0
26 20250227 182100 872118200 14560 14560 14560 14560 0
27 20250227 182000 872118200 14560 14560 14560 14560 0
28 20250227 181900 872118200 14560 14560 14560 14560 0
29 20250227 181800 872118200 14560 14560 14560 14560 0
30 20250227 181700 872118200 14560 14560 14560 14560 0
31 20250227 181600 872118200 14560 14560 14560 14560 0
32 20250227 181500 872118200 14560 14560 14560 14560 3313
33 20250227 181400 872118200 14560 14560 14560 14560 0
34 20250227 181300 872118200 14560 14560 14560 14560 0
35 20250227 181200 872118200 14560 14560 14560 14560 0
36 20250227 181100 872118200 14560 14560 14560 14560 0
37 20250227 181000 872118200 14560 14560 14560 14560 0
38 20250227 180900 872118200 14560 14560 14560 14560 0
39 20250227 180800 872118200 14560 14560 14560 14560 0
40 20250227 180700 872118200 14560 14560 14560 14560 0
41 20250227 180600 872118200 14560 14560 14560 14560 0
42 20250227 180500 872118200 14560 14560 14560 14560 0
43 20250227 180400 872118200 14560 14560 14560 14560 0
44 20250227 180300 872118200 14560 14560 14560 14560 0
45 20250227 180200 872118200 14560 14560 14560 14560 0
46 20250227 180100 872118200 14560 14560 14560 14560 0
47 20250227 180000 872118200 14560 14560 14560 14560 0
48 20250227 175900 872118200 14560 14560 14560 14560 0
49 20250227 175800 872118200 14560 14560 14560 14560 0
50 20250227 175700 872118200 14560 14560 14560 14560 0
51 20250227 175600 872118200 14560 14560 14560 14560 0
52 20250227 175500 872118200 14560 14560 14560 14560 0
53 20250227 175400 872118200 14560 14560 14560 14560 0
54 20250227 175300 872118200 14560 14560 14560 14560 0
55 20250227 175200 872118200 14560 14560 14560 14560 0
56 20250227 175100 872118200 14560 14560 14560 14560 0
57 20250227 175000 872118200 14560 14560 14560 14560 0
58 20250227 174900 872118200 14560 14560 14560 14560 0
59 20250227 174800 872118200 14560 14560 14560 14560 0
60 20250227 174700 872118200 14560 14560 14560 14560 0
61 20250227 174600 872118200 14560 14560 14560 14560 0
62 20250227 174500 872118200 14560 14560 14560 14560 3313
63 20250227 174400 872118200 14560 14560 14560 14560 0
64 20250227 174300 872118200 14560 14560 14560 14560 0
65 20250227 174200 872118200 14560 14560 14560 14560 0
66 20250227 174100 872118200 14560 14560 14560 14560 0
67 20250227 174000 872118200 14560 14560 14560 14560 0
68 20250227 173900 872118200 14560 14560 14560 14560 0
69 20250227 173800 872118200 14560 14560 14560 14560 0
70 20250227 173700 872118200 14560 14560 14560 14560 0
71 20250227 173600 872118200 14560 14560 14560 14560 0
72 20250227 173500 872118200 14560 14560 14560 14560 0
73 20250227 173400 872118200 14560 14560 14560 14560 0
74 20250227 173300 872118200 14560 14560 14560 14560 0
75 20250227 173200 872118200 14560 14560 14560 14560 0
76 20250227 173100 872118200 14560 14560 14560 14560 0
77 20250227 173000 872118200 14560 14560 14560 14560 0
78 20250227 172900 872118200 14560 14560 14560 14560 0
79 20250227 172800 872118200 14560 14560 14560 14560 0
80 20250227 172700 872118200 14560 14560 14560 14560 0
81 20250227 172600 872118200 14560 14560 14560 14560 0
82 20250227 172500 872118200 14560 14560 14560 14560 0
83 20250227 172400 872118200 14560 14560 14560 14560 0
84 20250227 172300 872118200 14560 14560 14560 14560 0
85 20250227 172200 872118200 14560 14560 14560 14560 0
86 20250227 172100 872118200 14560 14560 14560 14560 0
87 20250227 172000 872118200 14560 14560 14560 14560 0
88 20250227 171900 872118200 14560 14560 14560 14560 0
89 20250227 171800 872118200 14560 14560 14560 14560 0
90 20250227 171700 872118200 14560 14560 14560 14560 0
91 20250227 171600 872118200 14560 14560 14560 14560 0
92 20250227 171500 872118200 14560 14560 14560 14560 3313
93 20250227 171400 872118200 14560 14560 14560 14560 0
94 20250227 171300 872118200 14560 14560 14560 14560 0
95 20250227 171200 872118200 14560 14560 14560 14560 0
96 20250227 171100 872118200 14560 14560 14560 14560 0
97 20250227 171000 872118200 14560 14560 14560 14560 0
98 20250227 170900 872118200 14560 14560 14560 14560 0
99 20250227 170800 872118200 14560 14560 14560 14560 0
100 20250227 170700 872118200 14560 14560 14560 14560 0
101 20250227 170600 872118200 14560 14560 14560 14560 0
102 20250227 170500 872118200 14560 14560 14560 14560 0
103 20250227 170400 872118200 14560 14560 14560 14560 0
104 20250227 170300 872118200 14560 14560 14560 14560 0
105 20250227 170200 872118200 14560 14560 14560 14560 0
106 20250227 170100 872118200 14560 14560 14560 14560 0
107 20250227 170000 872118200 14560 14560 14560 14560 0
108 20250227 165900 872118200 14560 14560 14560 14560 0
109 20250227 165800 872118200 14560 14560 14560 14560 0
110 20250227 165700 872118200 14560 14560 14560 14560 0
111 20250227 165600 872118200 14560 14560 14560 14560 0
112 20250227 165500 872118200 14560 14560 14560 14560 0
113 20250227 165400 872118200 14560 14560 14560 14560 0
114 20250227 165300 872118200 14560 14560 14560 14560 0
115 20250227 165200 872118200 14560 14560 14560 14560 0
116 20250227 165100 872118200 14560 14560 14560 14560 0
117 20250227 165000 872118200 14560 14560 14560 14560 0
118 20250227 164900 872118200 14560 14560 14560 14560 0
119 20250227 164800 872118200 14560 14560 14560 14560 0
120 20250227 164700 872118200 14560 14560 14560 14560 0
121 20250227 164600 872118200 14560 14560 14560 14560 0
122 20250227 164500 872118200 14560 14560 14560 14560 3313
123 20250227 164400 872118200 14560 14560 14560 14560 0
124 20250227 164300 872118200 14560 14560 14560 14560 0
125 20250227 164200 872118200 14560 14560 14560 14560 0
126 20250227 164100 872118200 14560 14560 14560 14560 0
127 20250227 164000 872118200 14560 14560 14560 14560 0
128 20250227 163900 872118200 14560 14560 14560 14560 0
129 20250227 163800 872118200 14560 14560 14560 14560 0
130 20250227 163700 872118200 14560 14560 14560 14560 0
131 20250227 163600 872118200 14560 14560 14560 14560 0
132 20250227 163500 872118200 14560 14560 14560 14560 0
133 20250227 163400 872118200 14560 14560 14560 14560 0
134 20250227 163300 872118200 14560 14560 14560 14560 0
135 20250227 163200 872118200 14560 14560 14560 14560 0
136 20250227 163100 872118200 14560 14560 14560 14560 0
137 20250227 163000 872118200 14560 14560 14560 14560 0
138 20250227 162900 872118200 14560 14560 14560 14560 0
139 20250227 162800 872118200 14560 14560 14560 14560 0
140 20250227 162700 872118200 14560 14560 14560 14560 0
141 20250227 162600 872118200 14560 14560 14560 14560 0
142 20250227 162500 872118200 14560 14560 14560 14560 0
143 20250227 162400 872118200 14560 14560 14560 14560 0
144 20250227 162300 872118200 14560 14560 14560 14560 0
145 20250227 162200 872118200 14560 14560 14560 14560 0
146 20250227 162100 872118200 14560 14560 14560 14560 0
147 20250227 162000 872118200 14560 14560 14560 14560 0
148 20250227 161900 872118200 14560 14560 14560 14560 0
149 20250227 161800 872118200 14560 14560 14560 14560 0
150 20250227 161700 872118200 14560 14560 14560 14560 0
151 20250227 161600 872118200 14560 14560 14560 14560 0
152 20250227 161500 872118200 14560 14560 14560 14560 3313
153 20250227 161400 872118200 14560 14560 14560 14560 0
154 20250227 161300 872118200 14560 14560 14560 14560 0
155 20250227 161200 872118200 14560 14560 14560 14560 0
156 20250227 161100 872118200 14560 14560 14560 14560 0
157 20250227 161000 872118200 14560 14560 14560 14560 0
158 20250227 160900 872118200 14560 14560 14560 14560 0
159 20250227 160800 872118200 14560 14560 14560 14560 0
160 20250227 160700 872118200 14560 14560 14560 14560 0
161 20250227 160600 872118200 14560 14560 14560 14560 0
162 20250227 160500 872118200 14560 14560 14560 14560 0
163 20250227 160400 872118200 14560 14560 14560 14560 0
164 20250227 160300 872118200 14560 14560 14560 14560 0
165 20250227 160200 872118200 14560 14560 14560 14560 0
166 20250227 160100 872118200 14560 14560 14560 14560 0
167 20250227 160000 872118200 14560 14560 14560 14560 0
168 20250227 155900 872118200 14560 14560 14560 14560 0
169 20250227 155800 872118200 14560 14560 14560 14560 0
170 20250227 155700 872118200 14560 14560 14560 14560 0
171 20250227 155600 872118200 14560 14560 14560 14560 0
172 20250227 155500 872118200 14560 14560 14560 14560 0
173 20250227 155400 872118200 14560 14560 14560 14560 0
174 20250227 155300 872118200 14560 14560 14560 14560 0
175 20250227 155200 872118200 14560 14560 14560 14560 0
176 20250227 155100 872118200 14560 14560 14560 14560 0
177 20250227 155000 872118200 14560 14560 14560 14560 0
178 20250227 154900 872118200 14560 14560 14560 14560 0
179 20250227 154800 872118200 14560 14560 14560 14560 0
180 20250227 154700 872118200 14560 14560 14560 14560 0
181 20250227 154600 872118200 14560 14560 14560 14560 0
182 20250227 154500 872118200 14560 14560 14560 14560 3313
183 20250227 154400 872118200 14560 14560 14560 14560 0
184 20250227 154300 872118200 14560 14560 14560 14560 0
185 20250227 154200 872118200 14560 14560 14560 14560 0
186 20250227 154100 872118200 14560 14560 14560 14560 0
187 20250227 154000 872118200 14560 14560 14560 14560 0
188 20250227 153900 872118200 14560 14560 14560 14560 0
189 20250227 153800 872118200 14560 14560 14560 14560 0
190 20250227 153700 872118200 14560 14560 14560 14560 0
191 20250227 153600 872118200 14560 14560 14560 14560 0
192 20250227 153500 872118200 14560 14560 14560 14560 0
193 20250227 153400 872118200 14560 14560 14560 14560 0
194 20250227 153300 872118200 14560 14560 14560 14560 0
195 20250227 153200 872118200 14560 14560 14560 14560 0
196 20250227 153100 872118200 14560 14560 14560 14560 0
197 20250227 153000 872118200 14560 14560 14560 14560 3313
198 20250227 152900 823880920 14480 14480 14480 14480 0
199 20250227 152800 823880920 14480 14480 14480 14480 0
200 20250227 152700 823880920 14480 14480 14480 14480 0
201 20250227 152600 823880920 14480 14480 14480 14480 0
202 20250227 152500 823880920 14480 14480 14480 14480 0
203 20250227 152400 823880920 14480 14480 14480 14480 0
204 20250227 152300 823880920 14480 14480 14480 14480 0
205 20250227 152200 823880920 14480 14480 14480 14480 0
206 20250227 152100 823880920 14480 14480 14480 14480 0
207 20250227 152000 823880920 14480 14480 14480 14480 0
208 20250227 151900 823880920 14480 14480 14480 14480 24
209 20250227 151800 823533400 14490 14490 14490 14480 19
210 20250227 151700 823258200 14480 14490 14490 14480 138
211 20250227 151600 821259450 14500 14490 14500 14490 201
212 20250227 151500 818346550 14490 14490 14490 14480 23
213 20250227 151400 818013360 14490 14480 14490 14480 100
214 20250227 151300 816565340 14490 14490 14490 14480 39
215 20250227 151200 816000480 14490 14500 14500 14490 51
216 20250227 151100 815261470 14490 14480 14490 14480 21
217 20250227 151000 814957300 14490 14480 14490 14480 113
218 20250227 150900 813321030 14490 14490 14490 14480 18
219 20250227 150800 813060260 14490 14490 14490 14480 9
220 20250227 150700 812929900 14490 14490 14490 14480 43
221 20250227 150600 812307120 14490 14480 14490 14480 120
222 20250227 150500 810568370 14490 14480 14490 14480 7
223 20250227 150400 810467000 14490 14500 14500 14490 38
224 20250227 150300 809916290 14500 14510 14510 14490 122
225 20250227 150200 808148370 14500 14490 14510 14490 218
226 20250227 150100 804987300 14500 14500 14500 14490 34
227 20250227 150000 804494540 14490 14480 14500 14480 64
228 20250227 145900 803567180 14490 14480 14490 14470 328
229 20250227 145800 798817560 14480 14470 14480 14470 38
230 20250227 145700 798267560 14480 14480 14480 14470 15
231 20250227 145600 798050410 14480 14460 14480 14460 193
232 20250227 145500 795256890 14460 14460 14470 14460 104
233 20250227 145400 793752970 14470 14460 14470 14460 33
234 20250227 145300 793275650 14470 14470 14480 14470 15
235 20250227 145200 793058590 14480 14480 14490 14470 118
236 20250227 145100 791349930 14480 14480 14490 14480 114
237 20250227 145000 789699130 14490 14470 14490 14460 71
238 20250227 144900 788671750 14470 14470 14470 14460 33
239 20250227 144800 788194490 14460 14480 14480 14460 18
240 20250227 144700 787934060 14470 14470 14470 14460 100
241 20250227 144600 786487950 14470 14460 14470 14460 26
242 20250227 144500 786111970 14470 14460 14500 14460 355
243 20250227 144400 780971740 14450 14470 14470 14450 123
244 20250227 144300 779192960 14480 14480 14480 14470 17
245 20250227 144200 778946850 14470 14470 14480 14470 30
246 20250227 144100 778512700 14470 14470 14470 14470 8
247 20250227 144000 778396940 14460 14480 14480 14460 93
248 20250227 143900 777052030 14470 14470 14480 14460 63
249 20250227 143800 776140390 14470 14470 14470 14460 28
250 20250227 143700 775735290 14470 14470 14470 14460 123
251 20250227 143600 773956590 14460 14470 14470 14460 29
252 20250227 143500 773537210 14470 14460 14470 14460 12
253 20250227 143400 773363620 14470 14460 14470 14460 29
254 20250227 143300 772944080 14460 14470 14470 14460 176
255 20250227 143200 770398830 14480 14470 14480 14470 18
256 20250227 143100 770138300 14470 14470 14470 14470 226
257 20250227 143000 766868080 14480 14480 14480 14470 35
258 20250227 142900 766361530 14470 14500 14500 14470 168
259 20250227 142800 763926980 14500 14490 14510 14490 18
260 20250227 142700 763665970 14500 14490 14520 14490 34
261 20250227 142600 763173000 14500 14510 14510 14470 349
262 20250227 142500 758115550 14500 14460 14510 14460 242
263 20250227 142400 754609240 14470 14460 14470 14460 63
264 20250227 142300 753697900 14460 14450 14460 14450 17
265 20250227 142200 753452180 14460 14450 14460 14450 111
266 20250227 142100 751848160 14460 14460 14460 14450 40
267 20250227 142000 751270010 14450 14460 14460 14450 33
268 20250227 141900 750793080 14460 14450 14460 14450 70
269 20250227 141800 749781450 14450 14450 14460 14450 146
270 20250227 141700 747671700 14460 14450 14460 14450 24
271 20250227 141600 747324710 14460 14450 14460 14450 22
272 20250227 141500 747006750 14460 14460 14460 14450 36
273 20250227 141400 746486430 14450 14460 14460 14450 128
274 20250227 141300 744636700 14460 14460 14460 14450 20
275 20250227 141200 744347550 14450 14450 14460 14450 35
276 20250227 141100 743841740 14450 14470 14470 14450 44
277 20250227 141000 743205480 14470 14470 14470 14460 12
278 20250227 140900 743031900 14460 14460 14460 14460 40
279 20250227 140800 742453500 14460 14460 14460 14460 4
280 20250227 140700 742395660 14460 14450 14460 14450 148
281 20250227 140600 740256490 14450 14450 14450 14450 21
282 20250227 140500 739953040 14460 14450 14460 14450 24
283 20250227 140400 739606140 14450 14450 14450 14450 321
284 20250227 140300 734967690 14450 14450 14450 14450 102
285 20250227 140200 733493790 14460 14460 14460 14460 8
286 20250227 140100 733378110 14460 14460 14460 14460 1
287 20250227 140000 733363650 14460 14460 14460 14460 112
288 20250227 135900 731744130 14460 14470 14470 14460 30
289 20250227 135800 731310230 14460 14460 14460 14460 0
290 20250227 135700 731310230 14460 14460 14460 14460 9
291 20250227 135600 731180090 14450 14450 14450 14450 81
292 20250227 135500 730009640 14460 14460 14460 14460 1
293 20250227 135400 729995180 14460 14460 14460 14460 8
294 20250227 135300 729879500 14460 14460 14460 14460 59
295 20250227 135200 729026360 14460 14460 14460 14460 89
296 20250227 135100 727739420 14470 14470 14470 14470 11
297 20250227 135000 727580250 14470 14480 14480 14470 11
298 20250227 134900 727421070 14470 14460 14470 14460 465
299 20250227 134800 720693430 14470 14460 14470 14460 40
300 20250227 134700 720115000 14450 14460 14460 14450 23
301 20250227 134600 719782620 14450 14450 14450 14450 40
302 20250227 134500 719204620 14460 14450 14460 14450 102
303 20250227 134400 717730700 14460 14460 14460 14460 7
304 20250227 134300 717629480 14470 14470 14480 14470 236
305 20250227 134200 714214550 14470 14430 14470 14430 265
306 20250227 134100 710384280 14430 14430 14430 14420 134
307 20250227 134000 708451590 14420 14420 14420 14420 0
308 20250227 133900 708451590 14420 14420 14420 14420 1
309 20250227 133800 708437170 14420 14420 14420 14420 20
310 20250227 133700 708148770 14420 14420 14420 14420 95
311 20250227 133600 706778870 14430 14430 14430 14430 2
312 20250227 133500 706750010 14420 14420 14420 14420 20
313 20250227 133400 706461610 14420 14420 14420 14410 84
314 20250227 133300 705251110 14420 14420 14420 14420 16
315 20250227 133200 705020390 14430 14430 14430 14430 0
316 20250227 133100 705020390 14430 14420 14430 14420 326
317 20250227 133000 700319400 14420 14410 14420 14410 197
318 20250227 132900 697479630 14420 14410 14420 14410 31
319 20250227 132800 697032810 14420 14420 14420 14410 101
320 20250227 132700 695576690 14420 14420 14420 14420 13
321 20250227 132600 695389230 14420 14420 14420 14420 96
322 20250227 132500 694004910 14420 14420 14420 14420 0
323 20250227 132400 694004910 14420 14410 14420 14410 108
324 20250227 132300 692448620 14410 14400 14410 14400 115
325 20250227 132200 690792610 14400 14400 14400 14400 2
326 20250227 132100 690763810 14400 14400 14400 14400 0
327 20250227 132000 690763810 14400 14400 14400 14400 2
328 20250227 131900 690735010 14410 14400 14410 14400 83
329 20250227 131800 689539010 14400 14400 14400 14400 0
330 20250227 131700 689539010 14400 14420 14420 14400 67
331 20250227 131600 688573360 14420 14410 14430 14410 298
332 20250227 131500 684278130 14410 14430 14430 14410 79
333 20250227 131400 683138830 14430 14440 14440 14430 2
334 20250227 131300 683109960 14430 14430 14430 14430 20
335 20250227 131200 682821360 14430 14430 14430 14430 0
336 20250227 131100 682821360 14430 14440 14440 14430 66
337 20250227 131000 681868970 14430 14430 14430 14430 20
338 20250227 130900 681580370 14420 14420 14420 14420 0
339 20250227 130800 681580370 14420 14400 14420 14400 438
340 20250227 130700 675268680 14400 14400 14400 14400 20
341 20250227 130600 674980680 14400 14400 14400 14400 7
342 20250227 130500 674879880 14400 14400 14400 14400 0
343 20250227 130400 674879880 14400 14400 14400 14390 212
344 20250227 130300 671827900 14390 14400 14400 14390 200
345 20250227 130200 668948190 14400 14400 14400 14400 1
346 20250227 130100 668933790 14400 14410 14410 14400 51
347 20250227 130000 668199080 14400 14400 14430 14400 734
348 20250227 125900 657624130 14390 14390 14390 14390 0
349 20250227 125800 657624130 14390 14400 14400 14390 21
350 20250227 125700 657321930 14400 14400 14400 14400 45
351 20250227 125600 656673930 14390 14390 14390 14390 0
352 20250227 125500 656673930 14390 14400 14400 14390 186
353 20250227 125400 653995940 14400 14400 14400 14400 180
354 20250227 125300 651403940 14400 14430 14430 14390 459
355 20250227 125200 644792790 14430 14430 14430 14430 23
356 20250227 125100 644460900 14430 14400 14430 14400 251
357 20250227 125000 640843160 14400 14400 14400 14400 50
358 20250227 124900 640123160 14390 14400 14400 14390 106
359 20250227 124800 638597810 14400 14400 14400 14400 11
360 20250227 124700 638439410 14390 14390 14390 14390 314
361 20250227 124600 633920950 14390 14400 14400 14390 265
362 20250227 124500 630105650 14400 14400 14400 14400 0
363 20250227 124400 630105650 14400 14400 14400 14400 0
364 20250227 124300 630105650 14400 14400 14400 14400 20
365 20250227 124200 629817650 14400 14400 14400 14400 76
366 20250227 124100 628723250 14410 14400 14410 14400 11
367 20250227 124000 628564750 14400 14390 14400 14390 165
368 20250227 123900 626188950 14390 14390 14390 14390 7
369 20250227 123800 626088220 14390 14400 14400 14390 111
370 20250227 123700 624490900 14400 14400 14400 14390 194
371 20250227 123600 621697500 14400 14400 14400 14400 55
372 20250227 123500 620905500 14400 14400 14400 14400 1
373 20250227 123400 620891100 14390 14400 14400 14390 75
374 20250227 123300 619811750 14390 14400 14400 14390 125
375 20250227 123200 618011950 14400 14400 14400 14400 3
376 20250227 123100 617968750 14400 14390 14400 14390 116
377 20250227 123000 616299230 14390 14390 14390 14390 20
378 20250227 122900 616011430 14390 14390 14390 14390 1
379 20250227 122800 615997040 14400 14400 14400 14400 6
380 20250227 122700 615910640 14390 14390 14390 14390 105
381 20250227 122600 614399690 14390 14390 14390 14390 0
382 20250227 122500 614399690 14390 14390 14390 14390 0
383 20250227 122400 614399690 14390 14390 14390 14390 20
384 20250227 122300 614111890 14390 14390 14390 14390 99
385 20250227 122200 612687280 14400 14400 14400 14400 1
386 20250227 122100 612672880 14390 14390 14400 14390 117
387 20250227 122000 610989230 14400 14400 14400 14400 54
388 20250227 121900 610211630 14400 14390 14400 14390 105
389 20250227 121800 608699970 14390 14400 14400 14390 21
390 20250227 121700 608397770 14400 14400 14400 14400 0
391 20250227 121600 608397770 14400 14400 14400 14390 113
392 20250227 121500 606771560 14400 14400 14400 14390 60
393 20250227 121400 605907760 14400 14400 14400 14400 2
394 20250227 121300 605878960 14390 14390 14390 14390 0
395 20250227 121200 605878960 14390 14390 14400 14390 124
396 20250227 121100 604094300 14390 14390 14390 14390 0
397 20250227 121000 604094300 14390 14390 14390 14390 0
398 20250227 120900 604094300 14390 14380 14390 14380 249
399 20250227 120800 600511930 14380 14390 14390 14380 101
400 20250227 120700 599059530 14390 14390 14390 14390 1
401 20250227 120600 599045140 14390 14380 14390 14380 22
402 20250227 120500 598728760 14380 14380 14380 14380 75
403 20250227 120400 597650260 14390 14390 14390 14390 2
404 20250227 120300 597621480 14380 14380 14380 14380 88
405 20250227 120200 596356040 14390 14390 14390 14390 0
406 20250227 120100 596356040 14390 14390 14390 14390 72
407 20250227 120000 595319960 14390 14400 14400 14390 21
408 20250227 115900 595017760 14390 14390 14390 14390 400
409 20250227 115800 589261760 14390 14390 14390 14390 0
410 20250227 115700 589261760 14390 14400 14400 14390 181
411 20250227 115600 586656170 14400 14400 14400 14400 7
412 20250227 115500 586555370 14400 14400 14400 14400 1
413 20250227 115400 586540970 14390 14390 14390 14390 123
414 20250227 115300 584771000 14400 14390 14400 14390 46
415 20250227 115200 584109040 14390 14390 14390 14390 280
416 20250227 115100 580079840 14390 14380 14390 14380 21
417 20250227 115000 579777850 14390 14390 14390 14380 415
418 20250227 114900 573806710 14390 14390 14390 14390 0
419 20250227 114800 573806710 14390 14390 14390 14380 209
420 20250227 114700 570800700 14390 14390 14390 14390 20
421 20250227 114600 570512900 14390 14390 14390 14390 91
422 20250227 114500 569203410 14390 14390 14390 14390 0
423 20250227 114400 569203410 14390 14390 14390 14390 20
424 20250227 114300 568915610 14400 14390 14400 14390 61
425 20250227 114200 568037810 14390 14390 14390 14390 206
426 20250227 114100 565073470 14380 14390 14390 14380 147
427 20250227 114000 562958340 14390 14390 14390 14390 18
428 20250227 113900 562699320 14390 14390 14390 14390 42
429 20250227 113800 562094940 14390 14390 14390 14390 20
430 20250227 113700 561807140 14400 14400 14400 14400 102
431 20250227 113600 560338340 14390 14390 14390 14390 0
432 20250227 113500 560338340 14390 14390 14390 14390 98
433 20250227 113400 558928120 14400 14400 14400 14400 72
434 20250227 113300 557891320 14400 14400 14400 14400 6
435 20250227 113200 557804920 14400 14390 14400 14390 89
436 20250227 113100 556524200 14400 14390 14400 14390 198
437 20250227 113000 553673870 14390 14390 14390 14390 0
438 20250227 112900 553673870 14390 14390 14390 14390 20
439 20250227 112800 553386070 14390 14390 14390 14390 154
440 20250227 112700 551170010 14390 14390 14390 14390 0
441 20250227 112600 551170010 14390 14390 14390 14390 20
442 20250227 112500 550882210 14390 14400 14400 14390 57
443 20250227 112400 550061880 14400 14400 14400 14400 8
444 20250227 112300 549946680 14400 14400 14400 14390 347
445 20250227 112200 544950080 14390 14390 14390 14390 0
446 20250227 112100 544950080 14390 14390 14390 14390 0
447 20250227 112000 544950080 14390 14390 14390 14390 97
448 20250227 111900 543554250 14390 14390 14390 14390 0
449 20250227 111800 543554250 14390 14390 14390 14390 250
450 20250227 111700 539956750 14390 14390 14390 14390 124
451 20250227 111600 538172390 14400 14400 14400 14400 105
452 20250227 111500 536660390 14400 14400 14400 14400 1
453 20250227 111400 536645990 14400 14400 14400 14400 4
454 20250227 111300 536588390 14390 14390 14390 14380 371
455 20250227 111200 531250400 14390 14390 14390 14390 6
456 20250227 111100 531164060 14390 14380 14390 14380 321
457 20250227 111000 526545070 14390 14390 14390 14390 5
458 20250227 110900 526473120 14390 14390 14390 14380 304
459 20250227 110800 522100520 14400 14390 14420 14380 282
460 20250227 110700 518039040 14390 14390 14390 14390 25
461 20250227 110600 517679290 14390 14380 14390 14380 10
462 20250227 110500 517535440 14380 14390 14390 14380 215
463 20250227 110400 514442690 14380 14390 14390 14380 241
464 20250227 110300 510974790 14390 14390 14390 14380 592
465 20250227 110200 502456010 14390 14410 14410 14390 4125
466 20250227 110100 443046660 14420 14410 14420 14410 22
467 20250227 110000 442729620 14420 14420 14420 14420 24
468 20250227 105900 442383540 14420 14420 14420 14420 209
469 20250227 105800 439369760 14410 14410 14410 14410 84
470 20250227 105700 438159320 14410 14410 14410 14410 0
471 20250227 105600 438159320 14410 14410 14410 14410 0
472 20250227 105500 438159320 14410 14420 14420 14410 30
473 20250227 105400 437726920 14420 14410 14420 14410 392
474 20250227 105300 432075190 14410 14420 14420 14410 128
475 20250227 105200 430230640 14420 14420 14420 14420 956
476 20250227 105100 416445120 14420 14420 14430 14420 114
477 20250227 105000 414801230 14430 14430 14430 14430 1
478 20250227 104900 414786800 14430 14430 14440 14420 355
479 20250227 104800 409665340 14430 14440 14440 14430 66
480 20250227 104700 408712940 14440 14430 14440 14430 31
481 20250227 104600 408265600 14430 14440 14440 14430 120
482 20250227 104500 406532870 14440 14450 14450 14440 201
483 20250227 104400 403628480 14450 14460 14460 14450 150
484 20250227 104300 401460060 14460 14480 14480 14440 463
485 20250227 104200 394766270 14480 14480 14480 14480 0
486 20250227 104100 394766270 14480 14480 14480 14480 1
487 20250227 104000 394751790 14470 14470 14470 14470 20
488 20250227 103900 394462390 14470 14450 14470 14450 345
489 20250227 103800 389474560 14430 14430 14430 14430 0
490 20250227 103700 389474560 14430 14460 14460 14430 729
491 20250227 103600 378949690 14450 14470 14470 14440 363
492 20250227 103500 373699630 14470 14460 14470 14440 280
493 20250227 103400 369652330 14470 14470 14480 14460 284
494 20250227 103300 365543460 14470 14470 14470 14470 0
495 20250227 103200 365543460 14470 14460 14470 14460 141
496 20250227 103100 363503200 14460 14470 14470 14460 136
497 20250227 103000 361535620 14480 14480 14480 14480 35
498 20250227 102900 361028820 14480 14470 14480 14470 25
499 20250227 102800 360666830 14480 14460 14480 14440 342
500 20250227 102700 355721700 14460 14440 14480 14440 688
501 20250227 102600 345775630 14430 14430 14430 14430 1
502 20250227 102500 345761200 14430 14430 14440 14420 247
503 20250227 102400 342197060 14430 14430 14430 14430 62
504 20250227 102300 341302400 14430 14420 14430 14420 2
505 20250227 102200 341273550 14420 14420 14420 14420 5
506 20250227 102100 341201450 14430 14430 14430 14420 378
507 20250227 102000 335748870 14440 14430 14440 14430 9
508 20250227 101900 335618920 14430 14430 14430 14430 0
509 20250227 101800 335618920 14430 14440 14440 14430 280
510 20250227 101700 331575970 14440 14420 14440 14420 141
511 20250227 101600 329541290 14420 14430 14430 14420 112
512 20250227 101500 327925860 14420 14420 14420 14420 21
513 20250227 101400 327623040 14430 14420 14430 14420 66
514 20250227 101300 326671300 14430 14430 14430 14430 1
515 20250227 101200 326656870 14420 14430 14430 14420 178
516 20250227 101100 324090030 14430 14430 14430 14430 27
517 20250227 101000 323700420 14420 14440 14460 14420 224
518 20250227 100900 320465880 14440 14430 14450 14430 46
519 20250227 100800 319801290 14410 14410 14410 14410 1
520 20250227 100700 319786880 14410 14420 14420 14410 160
521 20250227 100600 317481210 14420 14410 14420 14400 481
522 20250227 100500 310549070 14410 14400 14420 14400 36
523 20250227 100400 310030280 14400 14410 14410 14400 218
524 20250227 100300 306889900 14410 14410 14410 14400 1400
525 20250227 100200 286722460 14440 14430 14440 14420 428
526 20250227 100100 280546250 14430 14430 14440 14410 6
527 20250227 100000 280459680 14440 14450 14480 14400 2261
528 20250227 095900 247856580 14450 14430 14450 14420 627
529 20250227 095800 238804010 14430 14420 14430 14420 42
530 20250227 095700 238198350 14420 14430 14440 14420 1120
531 20250227 095600 222038690 14440 14430 14440 14430 10
532 20250227 095500 221894340 14440 14460 14460 14430 176
533 20250227 095400 219352890 14440 14460 14460 14440 979
534 20250227 095300 205206880 14460 14460 14460 14460 133
535 20250227 095200 203283700 14480 14480 14480 14480 6
536 20250227 095100 203196820 14490 14470 14490 14460 553
537 20250227 095000 195191760 14470 14470 14470 14470 1
538 20250227 094900 195177290 14470 14470 14470 14470 151
539 20250227 094800 192992320 14470 14470 14470 14470 621
540 20250227 094700 184006450 14470 14470 14480 14470 54
541 20250227 094600 183225040 14470 14480 14480 14470 436
542 20250227 094500 176914400 14480 14480 14480 14480 22
543 20250227 094400 176595840 14480 14470 14480 14470 152
544 20250227 094300 174395510 14470 14480 14480 14470 6
545 20250227 094200 174308640 14480 14470 14480 14470 71
546 20250227 094100 173281260 14470 14490 14490 14470 614
547 20250227 094000 164390540 14480 14500 14500 14480 214
548 20250227 093900 161290610 14500 14510 14510 14500 260
549 20250227 093800 157520510 14500 14510 14510 14500 228
550 20250227 093700 154212430 14530 14520 14530 14520 26
551 20250227 093600 153834890 14520 14520 14520 14520 70
552 20250227 093500 152818490 14530 14540 14540 14520 150
553 20250227 093400 150640160 14530 14540 14540 14510 183
554 20250227 093300 147980080 14520 14510 14520 14500 419
555 20250227 093200 141897970 14510 14510 14510 14510 20
556 20250227 093100 141607770 14520 14520 14520 14520 2
557 20250227 093000 141578730 14500 14500 14540 14500 44
558 20250227 092900 140940030 14490 14500 14500 14490 342
559 20250227 092800 135983090 14500 14500 14500 14500 2
560 20250227 092700 135954090 14520 14490 14540 14490 272
561 20250227 092600 132003010 14480 14510 14510 14480 29
562 20250227 092500 131582870 14510 14520 14580 14510 119
563 20250227 092400 129855310 14580 14480 14580 14470 793
564 20250227 092300 118362450 14480 14490 14500 14480 105
565 20250227 092200 116840750 14500 14470 14540 14470 523
566 20250227 092100 109261860 14470 14470 14470 14470 324
567 20250227 092000 104573580 14460 14460 14460 14460 20
568 20250227 091900 104284380 14470 14460 14470 14460 75
569 20250227 091800 103199630 14460 14470 14470 14460 729
570 20250227 091700 92653270 14480 14480 14480 14470 259
571 20250227 091600 88903650 14490 14470 14490 14470 162
572 20250227 091500 86558540 14480 14480 14480 14480 182
573 20250227 091400 83923180 14480 14480 14480 14470 287
574 20250227 091300 79769190 14470 14480 14490 14470 555
575 20250227 091200 71733100 14490 14500 14500 14490 413
576 20250227 091100 65746640 14500 14500 14500 14500 106
577 20250227 091000 64209640 14510 14520 14520 14510 202
578 20250227 090900 61277700 14520 14490 14520 14480 128
579 20250227 090800 59423010 14490 14530 14530 14490 752
580 20250227 090700 48507400 14530 14530 14530 14530 102
581 20250227 090600 47025340 14520 14520 14520 14510 519
582 20250227 090500 39490900 14530 14560 14560 14530 580
583 20250227 090400 31059650 14540 14580 14580 14540 212
584 20250227 090300 27977030 14580 14530 14580 14530 258
585 20250227 090200 24221640 14520 14530 14530 14510 569
586 20250227 090100 15957170 14530 14560 14560 14530 725
587 20250227 090000 5408420 14550 14570 14680 14550 367