ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006390/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184800,131228770,14230,14230,14230,14230,165
20250227,184700,131228770,14230,14230,14230,14230,0
20250227,184600,131228770,14230,14230,14230,14230,0
20250227,184500,131228770,14230,14230,14230,14230,0
20250227,184400,131228770,14230,14230,14230,14230,0
20250227,184300,131228770,14230,14230,14230,14230,0
20250227,184200,131228770,14230,14230,14230,14230,0
20250227,184100,131228770,14230,14230,14230,14230,0
20250227,184000,131228770,14230,14230,14230,14230,0
20250227,183900,131228770,14230,14230,14230,14230,0
20250227,183800,131228770,14230,14230,14230,14230,0
20250227,183700,131228770,14230,14230,14230,14230,0
20250227,183600,131228770,14230,14230,14230,14230,0
20250227,183500,131228770,14230,14230,14230,14230,0
20250227,183400,131228770,14230,14230,14230,14230,0
20250227,183300,131228770,14230,14230,14230,14230,0
20250227,183200,131228770,14230,14230,14230,14230,0
20250227,183100,131228770,14230,14230,14230,14230,0
20250227,183000,131228770,14230,14230,14230,14230,0
20250227,182900,131228770,14230,14230,14230,14230,0
20250227,182800,131228770,14230,14230,14230,14230,0
20250227,182700,131228770,14230,14230,14230,14230,0
20250227,182600,131228770,14230,14230,14230,14230,0
20250227,182500,131228770,14230,14230,14230,14230,0
20250227,182400,131228770,14230,14230,14230,14230,0
20250227,182300,131228770,14230,14230,14230,14230,0
20250227,182200,131228770,14230,14230,14230,14230,0
20250227,182100,131228770,14230,14230,14230,14230,0
20250227,182000,131228770,14230,14230,14230,14230,0
20250227,181900,131228770,14230,14230,14230,14230,0
20250227,181800,131228770,14230,14230,14230,14230,165
20250227,181700,131228770,14230,14230,14230,14230,0
20250227,181600,131228770,14230,14230,14230,14230,0
20250227,181500,131228770,14230,14230,14230,14230,0
20250227,181400,131228770,14230,14230,14230,14230,0
20250227,181300,131228770,14230,14230,14230,14230,0
20250227,181200,131228770,14230,14230,14230,14230,0
20250227,181100,131228770,14230,14230,14230,14230,0
20250227,181000,131228770,14230,14230,14230,14230,0
20250227,180900,131228770,14230,14230,14230,14230,0
20250227,180800,131228770,14230,14230,14230,14230,0
20250227,180700,131228770,14230,14230,14230,14230,0
20250227,180600,131228770,14230,14230,14230,14230,0
20250227,180500,131228770,14230,14230,14230,14230,0
20250227,180400,131228770,14230,14230,14230,14230,0
20250227,180300,131228770,14230,14230,14230,14230,0
20250227,180200,131228770,14230,14230,14230,14230,0
20250227,180100,131228770,14230,14230,14230,14230,0
20250227,180000,131228770,14230,14230,14230,14230,0
20250227,175900,131228770,14230,14230,14230,14230,0
20250227,175800,131228770,14230,14230,14230,14230,0
20250227,175700,131228770,14230,14230,14230,14230,0
20250227,175600,131228770,14230,14230,14230,14230,0
20250227,175500,131228770,14230,14230,14230,14230,0
20250227,175400,131228770,14230,14230,14230,14230,0
20250227,175300,131228770,14230,14230,14230,14230,0
20250227,175200,131228770,14230,14230,14230,14230,0
20250227,175100,131228770,14230,14230,14230,14230,0
20250227,175000,131228770,14230,14230,14230,14230,0
20250227,174900,131228770,14230,14230,14230,14230,0
20250227,174800,131228770,14230,14230,14230,14230,165
20250227,174700,131228770,14230,14230,14230,14230,0
20250227,174600,131228770,14230,14230,14230,14230,0
20250227,174500,131228770,14230,14230,14230,14230,0
20250227,174400,131228770,14230,14230,14230,14230,0
20250227,174300,131228770,14230,14230,14230,14230,0
20250227,174200,131228770,14230,14230,14230,14230,0
20250227,174100,131228770,14230,14230,14230,14230,0
20250227,174000,131228770,14230,14230,14230,14230,0
20250227,173900,131228770,14230,14230,14230,14230,0
20250227,173800,131228770,14230,14230,14230,14230,0
20250227,173700,131228770,14230,14230,14230,14230,0
20250227,173600,131228770,14230,14230,14230,14230,0
20250227,173500,131228770,14230,14230,14230,14230,0
20250227,173400,131228770,14230,14230,14230,14230,0
20250227,173300,131228770,14230,14230,14230,14230,0
20250227,173200,131228770,14230,14230,14230,14230,0
20250227,173100,131228770,14230,14230,14230,14230,0
20250227,173000,131228770,14230,14230,14230,14230,0
20250227,172900,131228770,14230,14230,14230,14230,0
20250227,172800,131228770,14230,14230,14230,14230,0
20250227,172700,131228770,14230,14230,14230,14230,0
20250227,172600,131228770,14230,14230,14230,14230,0
20250227,172500,131228770,14230,14230,14230,14230,0
20250227,172400,131228770,14230,14230,14230,14230,0
20250227,172300,131228770,14230,14230,14230,14230,0
20250227,172200,131228770,14230,14230,14230,14230,0
20250227,172100,131228770,14230,14230,14230,14230,0
20250227,172000,131228770,14230,14230,14230,14230,0
20250227,171900,131228770,14230,14230,14230,14230,0
20250227,171800,131228770,14230,14230,14230,14230,165
20250227,171700,131228770,14230,14230,14230,14230,0
20250227,171600,131228770,14230,14230,14230,14230,0
20250227,171500,131228770,14230,14230,14230,14230,0
20250227,171400,131228770,14230,14230,14230,14230,0
20250227,171300,131228770,14230,14230,14230,14230,0
20250227,171200,131228770,14230,14230,14230,14230,0
20250227,171100,131228770,14230,14230,14230,14230,0
20250227,171000,131228770,14230,14230,14230,14230,0
20250227,170900,131228770,14230,14230,14230,14230,0
20250227,170800,131228770,14230,14230,14230,14230,0
20250227,170700,131228770,14230,14230,14230,14230,0
20250227,170600,131228770,14230,14230,14230,14230,0
20250227,170500,131228770,14230,14230,14230,14230,0
20250227,170400,131228770,14230,14230,14230,14230,0
20250227,170300,131228770,14230,14230,14230,14230,0
20250227,170200,131228770,14230,14230,14230,14230,0
20250227,170100,131228770,14230,14230,14230,14230,0
20250227,170000,131228770,14230,14230,14230,14230,0
20250227,165900,131228770,14230,14230,14230,14230,0
20250227,165800,131228770,14230,14230,14230,14230,0
20250227,165700,131228770,14230,14230,14230,14230,0
20250227,165600,131228770,14230,14230,14230,14230,0
20250227,165500,131228770,14230,14230,14230,14230,0
20250227,165400,131228770,14230,14230,14230,14230,0
20250227,165300,131228770,14230,14230,14230,14230,0
20250227,165200,131228770,14230,14230,14230,14230,0
20250227,165100,131228770,14230,14230,14230,14230,0
20250227,165000,131228770,14230,14230,14230,14230,0
20250227,164900,131228770,14230,14230,14230,14230,0
20250227,164800,131228770,14230,14230,14230,14230,165
20250227,164700,131228770,14230,14230,14230,14230,0
20250227,164600,131228770,14230,14230,14230,14230,0
20250227,164500,131228770,14230,14230,14230,14230,0
20250227,164400,131228770,14230,14230,14230,14230,0
20250227,164300,131228770,14230,14230,14230,14230,0
20250227,164200,131228770,14230,14230,14230,14230,0
20250227,164100,131228770,14230,14230,14230,14230,0
20250227,164000,131228770,14230,14230,14230,14230,0
20250227,163900,131228770,14230,14230,14230,14230,0
20250227,163800,131228770,14230,14230,14230,14230,0
20250227,163700,131228770,14230,14230,14230,14230,0
20250227,163600,131228770,14230,14230,14230,14230,0
20250227,163500,131228770,14230,14230,14230,14230,0
20250227,163400,131228770,14230,14230,14230,14230,0
20250227,163300,131228770,14230,14230,14230,14230,0
20250227,163200,131228770,14230,14230,14230,14230,0
20250227,163100,131228770,14230,14230,14230,14230,0
20250227,163000,131228770,14230,14230,14230,14230,0
20250227,162900,131228770,14230,14230,14230,14230,0
20250227,162800,131228770,14230,14230,14230,14230,0
20250227,162700,131228770,14230,14230,14230,14230,0
20250227,162600,131228770,14230,14230,14230,14230,0
20250227,162500,131228770,14230,14230,14230,14230,0
20250227,162400,131228770,14230,14230,14230,14230,0
20250227,162300,131228770,14230,14230,14230,14230,0
20250227,162200,131228770,14230,14230,14230,14230,0
20250227,162100,131228770,14230,14230,14230,14230,0
20250227,162000,131228770,14230,14230,14230,14230,0
20250227,161900,131228770,14230,14230,14230,14230,0
20250227,161800,131228770,14230,14230,14230,14230,165
20250227,161700,131228770,14230,14230,14230,14230,0
20250227,161600,131228770,14230,14230,14230,14230,0
20250227,161500,131228770,14230,14230,14230,14230,0
20250227,161400,131228770,14230,14230,14230,14230,0
20250227,161300,131228770,14230,14230,14230,14230,0
20250227,161200,131228770,14230,14230,14230,14230,0
20250227,161100,131228770,14230,14230,14230,14230,0
20250227,161000,131228770,14230,14230,14230,14230,0
20250227,160900,131228770,14230,14230,14230,14230,0
20250227,160800,131228770,14230,14230,14230,14230,0
20250227,160700,131228770,14230,14230,14230,14230,0
20250227,160600,131228770,14230,14230,14230,14230,0
20250227,160500,131228770,14230,14230,14230,14230,0
20250227,160400,131228770,14230,14230,14230,14230,0
20250227,160300,131228770,14230,14230,14230,14230,0
20250227,160200,131228770,14230,14230,14230,14230,0
20250227,160100,131228770,14230,14230,14230,14230,0
20250227,160000,131228770,14230,14230,14230,14230,0
20250227,155900,131228770,14230,14230,14230,14230,0
20250227,155800,131228770,14230,14230,14230,14230,0
20250227,155700,131228770,14230,14230,14230,14230,0
20250227,155600,131228770,14230,14230,14230,14230,0
20250227,155500,131228770,14230,14230,14230,14230,0
20250227,155400,131228770,14230,14230,14230,14230,0
20250227,155300,131228770,14230,14230,14230,14230,0
20250227,155200,131228770,14230,14230,14230,14230,0
20250227,155100,131228770,14230,14230,14230,14230,0
20250227,155000,131228770,14230,14230,14230,14230,0
20250227,154900,131228770,14230,14230,14230,14230,0
20250227,154800,131228770,14230,14230,14230,14230,165
20250227,154700,131228770,14230,14230,14230,14230,0
20250227,154600,131228770,14230,14230,14230,14230,0
20250227,154500,131228770,14230,14230,14230,14230,0
20250227,154400,131228770,14230,14230,14230,14230,0
20250227,154300,131228770,14230,14230,14230,14230,0
20250227,154200,131228770,14230,14230,14230,14230,0
20250227,154100,131228770,14230,14230,14230,14230,0
20250227,154000,131228770,14230,14230,14230,14230,0
20250227,153900,131228770,14230,14230,14230,14230,0
20250227,153800,131228770,14230,14230,14230,14230,0
20250227,153700,131228770,14230,14230,14230,14230,0
20250227,153600,131228770,14230,14230,14230,14230,0
20250227,153500,131228770,14230,14230,14230,14230,0
20250227,153400,131228770,14230,14230,14230,14230,0
20250227,153300,131228770,14230,14230,14230,14230,0
20250227,153200,131228770,14230,14230,14230,14230,0
20250227,153100,131228770,14230,14230,14230,14230,0
20250227,153000,131228770,14230,14230,14230,14230,165
20250227,152900,128880820,14230,14230,14230,14230,0
20250227,152800,128880820,14230,14230,14230,14230,0
20250227,152700,128880820,14230,14230,14230,14230,0
20250227,152600,128880820,14230,14230,14230,14230,0
20250227,152500,128880820,14230,14230,14230,14230,0
20250227,152400,128880820,14230,14230,14230,14230,0
20250227,152300,128880820,14230,14230,14230,14230,0
20250227,152200,128880820,14230,14230,14230,14230,0
20250227,152100,128880820,14230,14230,14230,14230,0
20250227,152000,128880820,14230,14230,14230,14230,0
20250227,151900,128880820,14230,14230,14230,14230,19
20250227,151800,128610450,14230,14230,14230,14230,0
20250227,151700,128610450,14230,14230,14230,14230,14
20250227,151600,128411230,14230,14220,14230,14220,2
20250227,151500,128382780,14220,14220,14220,14220,3
20250227,151400,128340120,14210,14210,14210,14210,1
20250227,151300,128325910,14190,14190,14190,14190,0
20250227,151200,128325910,14190,14210,14210,14190,72
20250227,151100,127304190,14200,14200,14200,14200,0
20250227,151000,127304190,14200,14250,14250,14200,1401
20250227,150900,107401040,14250,14250,14250,14250,0
20250227,150800,107401040,14250,14260,14260,14250,226
20250227,150700,104180490,14260,14260,14260,14260,0
20250227,150600,104180490,14260,14260,14260,14260,1
20250227,150500,104166230,14260,14260,14260,14260,0
20250227,150400,104166230,14260,14260,14260,14260,2
20250227,150300,104137710,14250,14250,14250,14250,22
20250227,150200,103824210,14260,14260,14260,14260,0
20250227,150100,103824210,14260,14260,14260,14260,4
20250227,150000,103767170,14260,14260,14260,14260,1
20250227,145900,103752910,14260,14260,14260,14260,1
20250227,145800,103738650,14260,14260,14260,14260,0
20250227,145700,103738650,14260,14260,14260,14260,1
20250227,145600,103724390,14260,14300,14300,14260,1001
20250227,145500,89440330,14300,14300,14300,14300,1
20250227,145400,89426030,14300,14300,14300,14300,0
20250227,145300,89426030,14300,14300,14300,14300,1
20250227,145200,89411730,14300,14300,14300,14300,259
20250227,145100,85708030,14290,14290,14290,14290,91
20250227,145000,84407640,14290,14290,14290,14290,0
20250227,144900,84407640,14290,14300,14300,14290,15
20250227,144800,84193280,14300,14300,14300,14300,1
20250227,144700,84178980,14300,14300,14300,14300,4
20250227,144600,84121780,14300,14300,14300,14300,14
20250227,144500,83921580,14300,14300,14300,14300,1
20250227,144400,83907280,14300,14300,14300,14300,1
20250227,144300,83892980,14300,14300,14300,14300,6
20250227,144200,83807180,14300,14300,14300,14300,0
20250227,144100,83807180,14300,14300,14300,14300,1
20250227,144000,83792880,14300,14300,14300,14300,1
20250227,143900,83778580,14290,14290,14290,14290,1
20250227,143800,83764290,14280,14280,14280,14280,88
20250227,143700,82507650,14300,14300,14300,14300,0
20250227,143600,82507650,14300,14300,14300,14300,2
20250227,143500,82479050,14300,14300,14300,14300,2
20250227,143400,82450450,14300,14300,14300,14300,1
20250227,143300,82436150,14290,14290,14290,14290,1
20250227,143200,82421860,14300,14280,14300,14280,5
20250227,143100,82350400,14300,14300,14300,14300,0
20250227,143000,82350400,14300,14300,14300,14300,2
20250227,142900,82321800,14300,14300,14300,14300,0
20250227,142800,82321800,14300,14300,14300,14300,2
20250227,142700,82293200,14300,14300,14300,14300,0
20250227,142600,82293200,14300,14300,14300,14300,4
20250227,142500,82236000,14300,14300,14300,14300,0
20250227,142400,82236000,14300,14300,14300,14300,2
20250227,142300,82207400,14300,14300,14300,14300,0
20250227,142200,82207400,14300,14300,14300,14300,1
20250227,142100,82193100,14300,14300,14300,14300,0
20250227,142000,82193100,14300,14300,14300,14300,2
20250227,141900,82164500,14290,14300,14300,14290,4
20250227,141800,82107310,14300,14300,14300,14300,1
20250227,141700,82093010,14300,14300,14300,14300,0
20250227,141600,82093010,14300,14300,14300,14300,4
20250227,141500,82035810,14300,14300,14300,14300,1
20250227,141400,82021510,14300,14300,14300,14300,1
20250227,141300,82007210,14300,14300,14300,14300,0
20250227,141200,82007210,14300,14300,14300,14300,4
20250227,141100,81950010,14300,14300,14300,14300,0
20250227,141000,81950010,14300,14300,14300,14300,0
20250227,140900,81950010,14300,14300,14300,14300,1
20250227,140800,81935710,14300,14300,14300,14300,1
20250227,140700,81921410,14300,14300,14300,14300,1
20250227,140600,81907110,14300,14300,14300,14300,0
20250227,140500,81907110,14300,14300,14300,14300,5
20250227,140400,81835610,14300,14300,14300,14300,1
20250227,140300,81821310,14300,14300,14300,14300,1
20250227,140200,81807010,14290,14290,14290,14290,0
20250227,140100,81807010,14290,14290,14290,14290,17
20250227,140000,81564080,14290,14290,14290,14290,1
20250227,135900,81549790,14290,14290,14290,14290,1
20250227,135800,81535500,14290,14290,14290,14290,3
20250227,135700,81492630,14290,14290,14290,14290,1
20250227,135600,81478340,14290,14290,14290,14290,1
20250227,135500,81464050,14290,14290,14290,14290,1
20250227,135400,81449760,14290,14290,14290,14290,0
20250227,135300,81449760,14290,14290,14290,14290,1
20250227,135200,81435470,14270,14290,14290,14270,2
20250227,135100,81406910,14280,14280,14280,14280,1
20250227,135000,81392630,14280,14280,14280,14280,0
20250227,134900,81392630,14280,14280,14280,14280,1
20250227,134800,81378350,14280,14280,14280,14280,1
20250227,134700,81364070,14280,14280,14290,14280,5
20250227,134600,81292660,14280,14280,14280,14280,7
20250227,134500,81192700,14260,14290,14290,14260,128
20250227,134400,79366880,14290,14290,14290,14290,6
20250227,134300,79281140,14290,14290,14290,14290,0
20250227,134200,79281140,14290,14290,14290,14290,1
20250227,134100,79266850,14290,14290,14290,14290,0
20250227,134000,79266850,14290,14290,14290,14290,7
20250227,133900,79166820,14290,14290,14290,14290,0
20250227,133800,79166820,14290,14290,14290,14290,4
20250227,133700,79109660,14290,14290,14290,14290,5
20250227,133600,79038210,14290,14290,14290,14290,1
20250227,133500,79023920,14290,14290,14290,14290,0
20250227,133400,79023920,14290,14300,14300,14290,22
20250227,133300,78709440,14300,14300,14300,14300,2
20250227,133200,78680840,14300,14300,14300,14300,1
20250227,133100,78666540,14300,14300,14300,14300,0
20250227,133000,78666540,14300,14300,14300,14300,4
20250227,132900,78609340,14300,14300,14300,14300,2
20250227,132800,78580740,14300,14300,14300,14300,1
20250227,132700,78566440,14300,14300,14300,14300,0
20250227,132600,78566440,14300,14300,14300,14300,12
20250227,132500,78394840,14300,14300,14300,14300,2
20250227,132400,78366240,14300,14300,14300,14300,2
20250227,132300,78337640,14300,14300,14300,14300,3
20250227,132200,78294740,14300,14300,14300,14300,1
20250227,132100,78280440,14300,14300,14300,14300,2
20250227,132000,78251840,14300,14300,14300,14300,1
20250227,131900,78237540,14290,14290,14300,14290,36
20250227,131800,77723090,14290,14290,14290,14290,139
20250227,131700,75736780,14290,14290,14290,14290,3
20250227,131600,75693910,14280,14280,14280,14280,0
20250227,131500,75693910,14280,14290,14290,14280,5
20250227,131400,75622490,14290,14290,14290,14290,0
20250227,131300,75622490,14290,14290,14290,14290,4
20250227,131200,75565330,14290,14290,14290,14290,0
20250227,131100,75565330,14290,14290,14290,14290,1
20250227,131000,75551040,14280,14280,14280,14280,0
20250227,130900,75551040,14280,14280,14280,14280,3
20250227,130800,75508200,14280,14280,14280,14280,0
20250227,130700,75508200,14280,14280,14280,14280,1
20250227,130600,75493920,14260,14260,14260,14260,3
20250227,130500,75451140,14280,14260,14280,14260,6
20250227,130400,75365520,14260,14260,14260,14260,0
20250227,130300,75365520,14260,14280,14280,14260,4
20250227,130200,75308440,14280,14280,14280,14280,0
20250227,130100,75308440,14280,14280,14280,14280,3
20250227,130000,75265600,14270,14270,14270,14270,0
20250227,125900,75265600,14270,14270,14270,14270,1
20250227,125800,75251330,14280,14280,14280,14280,0
20250227,125700,75251330,14280,14260,14280,14260,25
20250227,125600,74894810,14260,14260,14260,14260,3
20250227,125500,74852030,14260,14260,14260,14260,21
20250227,125400,74552570,14260,14260,14260,14260,3
20250227,125300,74509790,14260,14260,14260,14260,2
20250227,125200,74481270,14260,14250,14260,14250,124
20250227,125100,72714260,14260,14260,14260,14260,66
20250227,125000,71773100,14280,14280,14280,14280,1
20250227,124900,71758820,14280,14270,14280,14260,41
20250227,124800,71174080,14280,14290,14290,14280,5
20250227,124700,71102640,14310,14310,14310,14310,0
20250227,124600,71102640,14310,14300,14310,14300,2
20250227,124500,71074030,14310,14300,14310,14300,3
20250227,124400,71031120,14310,14300,14310,14300,2
20250227,124300,71002510,14310,14310,14310,14310,0
20250227,124200,71002510,14310,14300,14310,14300,6
20250227,124100,70916690,14310,14290,14310,14290,14
20250227,124000,70716570,14290,14290,14290,14290,1
20250227,123900,70702280,14290,14290,14290,14290,0
20250227,123800,70702280,14290,14290,14290,14290,1
20250227,123700,70687990,14290,14290,14290,14290,2
20250227,123600,70659410,14310,14290,14310,14290,2
20250227,123500,70630810,14310,14310,14310,14310,0
20250227,123400,70630810,14310,14290,14310,14290,2
20250227,123300,70602210,14290,14290,14290,14290,2
20250227,123200,70573630,14310,14290,14310,14290,2
20250227,123100,70545030,14290,14290,14290,14290,0
20250227,123000,70545030,14290,14290,14290,14290,1
20250227,122900,70530740,14290,14290,14290,14290,2
20250227,122800,70502160,14280,14280,14280,14280,1
20250227,122700,70487880,14280,14280,14280,14280,0
20250227,122600,70487880,14280,14280,14280,14280,200
20250227,122500,67631880,14320,14260,14320,14260,4
20250227,122400,67574740,14280,14280,14280,14280,0
20250227,122300,67574740,14280,14280,14280,14280,1
20250227,122200,67560460,14280,14280,14280,14280,0
20250227,122100,67560460,14280,14270,14290,14270,7
20250227,122000,67460520,14280,14280,14280,14280,0
20250227,121900,67460520,14280,14280,14280,14280,1
20250227,121800,67446240,14300,14270,14300,14270,3
20250227,121700,67403400,14290,14270,14290,14270,2
20250227,121600,67374840,14290,14290,14290,14290,0
20250227,121500,67374840,14290,14270,14290,14270,2
20250227,121400,67346280,14290,14260,14290,14260,5
20250227,121300,67274930,14280,14260,14280,14260,2
20250227,121200,67246390,14270,14270,14270,14270,0
20250227,121100,67246390,14270,14260,14270,14260,2
20250227,121000,67217860,14280,14260,14280,14260,3
20250227,120900,67175060,14260,14260,14260,14260,1
20250227,120800,67160800,14260,14260,14260,14260,0
20250227,120700,67160800,14260,14260,14260,14260,1
20250227,120600,67146540,14260,14260,14260,14260,2
20250227,120500,67118020,14260,14260,14260,14260,1
20250227,120400,67103760,14260,14260,14260,14260,0
20250227,120300,67103760,14260,14260,14260,14260,1
20250227,120200,67089500,14260,14260,14260,14260,2
20250227,120100,67060980,14250,14250,14250,14250,0
20250227,120000,67060980,14250,14250,14250,14250,1
20250227,115900,67046730,14250,14250,14250,14250,0
20250227,115800,67046730,14250,14250,14250,14250,3
20250227,115700,67003980,14250,14250,14250,14250,0
20250227,115600,67003980,14250,14250,14250,14250,1
20250227,115500,66989730,14250,14250,14250,14250,0
20250227,115400,66989730,14250,14290,14290,14240,360
20250227,115300,61859110,14310,14300,14310,14300,3
20250227,115200,61816200,14320,14300,14320,14300,2
20250227,115100,61787580,14310,14310,14310,14310,0
20250227,115000,61787580,14310,14300,14320,14300,4
20250227,114900,61730350,14290,14290,14290,14290,0
20250227,114800,61730350,14290,14300,14310,14290,5
20250227,114700,61658870,14320,14320,14320,14320,0
20250227,114600,61658870,14320,14280,14320,14280,9
20250227,114500,61530260,14270,14280,14280,14270,102
20250227,114400,60073790,14290,14290,14290,14290,1
20250227,114300,60059500,14290,14290,14290,14290,0
20250227,114200,60059500,14290,14290,14290,14290,4
20250227,114100,60002340,14290,14290,14290,14290,0
20250227,114000,60002340,14290,14290,14290,14290,2
20250227,113900,59973760,14290,14290,14290,14290,0
20250227,113800,59973760,14290,14290,14290,14290,3
20250227,113700,59930890,14290,14290,14290,14290,86
20250227,113600,58701950,14290,14300,14300,14290,10
20250227,113500,58559040,14290,14290,14290,14290,0
20250227,113400,58559040,14290,14320,14320,14290,59
20250227,113300,57715380,14320,14320,14320,14320,1
20250227,113200,57701060,14320,14320,14320,14320,0
20250227,113100,57701060,14320,14320,14320,14320,1
20250227,113000,57686740,14320,14320,14320,14320,2
20250227,112900,57658100,14310,14320,14340,14310,155
20250227,112800,55440010,14330,14330,14330,14330,0
20250227,112700,55440010,14330,14320,14330,14320,2
20250227,112600,55411360,14330,14330,14330,14320,4
20250227,112500,55354060,14320,14320,14330,14320,5
20250227,112400,55282450,14330,14330,14330,14330,0
20250227,112300,55282450,14330,14330,14330,14320,3
20250227,112200,55239470,14320,14320,14330,14320,4
20250227,112100,55182180,14330,14320,14330,14320,2
20250227,112000,55153530,14330,14330,14330,14330,0
20250227,111900,55153530,14330,14320,14330,14320,2
20250227,111800,55124880,14310,14320,14320,14310,4
20250227,111700,55067620,14320,14350,14350,14320,386
20250227,111600,49538870,14350,14350,14350,14350,0
20250227,111500,49538870,14350,14350,14350,14350,1
20250227,111400,49524520,14350,14350,14350,14350,2
20250227,111300,49495820,14350,14350,14350,14350,1
20250227,111200,49481470,14350,14350,14350,14350,3
20250227,111100,49438420,14350,14350,14350,14350,1
20250227,111000,49424070,14350,14350,14350,14350,12
20250227,110900,49251870,14350,14350,14350,14350,0
20250227,110800,49251870,14350,14350,14350,14350,1
20250227,110700,49237520,14350,14350,14350,14350,0
20250227,110600,49237520,14350,14350,14350,14350,5
20250227,110500,49165770,14340,14350,14350,14340,45
20250227,110400,48520440,14350,14350,14350,14350,1
20250227,110300,48506090,14350,14350,14350,14350,0
20250227,110200,48506090,14350,14350,14350,14350,3
20250227,110100,48463040,14340,14350,14350,14340,2
20250227,110000,48434350,14340,14330,14350,14330,7
20250227,105900,48333980,14350,14330,14350,14330,4
20250227,105800,48276620,14330,14340,14340,14330,12
20250227,105700,48104620,14340,14340,14340,14340,0
20250227,105600,48104620,14340,14340,14340,14340,2
20250227,105500,48075940,14340,14340,14340,14340,3
20250227,105400,48032920,14350,14340,14350,14340,12
20250227,105300,47860740,14350,14350,14350,14350,0
20250227,105200,47860740,14350,14330,14350,14330,2
20250227,105100,47832060,14340,14330,14350,14330,7
20250227,105000,47731650,14350,14330,14350,14330,2
20250227,104900,47702970,14350,14350,14350,14350,0
20250227,104800,47702970,14350,14330,14350,14330,2
20250227,104700,47674290,14350,14330,14350,14330,4
20250227,104600,47616920,14350,14330,14350,14330,53
20250227,104500,46857390,14350,14350,14350,14350,1
20250227,104400,46843040,14350,14330,14350,14330,26
20250227,104300,46470240,14350,14330,14350,14330,3
20250227,104200,46427230,14350,14350,14350,14350,1
20250227,104100,46412880,14330,14330,14330,14330,1
20250227,104000,46398550,14330,14360,14360,14330,136
20250227,103900,44449640,14340,14340,14360,14340,4
20250227,103800,44392260,14340,14340,14340,14340,0
20250227,103700,44392260,14340,14340,14340,14340,6
20250227,103600,44306220,14340,14340,14340,14340,0
20250227,103500,44306220,14340,14340,14340,14340,5
20250227,103400,44234520,14340,14340,14340,14340,0
20250227,103300,44234520,14340,14350,14350,14340,216
20250227,103200,41134960,14350,14350,14350,14350,0
20250227,103100,41134960,14350,14350,14350,14350,7
20250227,103000,41034510,14350,14350,14350,14350,3
20250227,102900,40991460,14350,14350,14350,14350,2
20250227,102800,40962760,14360,14360,14360,14360,0
20250227,102700,40962760,14360,14360,14360,14360,4
20250227,102600,40905320,14360,14360,14360,14360,0
20250227,102500,40905320,14360,14360,14360,14360,1
20250227,102400,40890960,14360,14360,14360,14360,0
20250227,102300,40890960,14360,14360,14360,14360,6
20250227,102200,40804800,14360,14360,14360,14360,0
20250227,102100,40804800,14360,14360,14360,14360,2
20250227,102000,40776080,14350,14350,14350,14350,0
20250227,101900,40776080,14350,14350,14360,14350,3
20250227,101800,40733020,14360,14360,14360,14360,0
20250227,101700,40733020,14360,14360,14360,14360,1
20250227,101600,40718660,14350,14360,14360,14350,6
20250227,101500,40632510,14350,14350,14350,14350,1
20250227,101400,40618160,14360,14360,14360,14360,3
20250227,101300,40575080,14360,14350,14360,14350,10
20250227,101200,40431570,14350,14350,14350,14350,1
20250227,101100,40417220,14350,14350,14350,14350,2
20250227,101000,40388520,14350,14350,14350,14350,1
20250227,100900,40374170,14350,14350,14350,14350,3
20250227,100800,40331120,14340,14340,14340,14340,3
20250227,100700,40288100,14350,14350,14350,14350,3
20250227,100600,40245050,14360,14370,14370,14360,105
20250227,100500,38736230,14360,14360,14360,14360,12
20250227,100400,38563910,14360,14360,14360,14360,1
20250227,100300,38549550,14360,14360,14360,14360,2
20250227,100200,38520830,14350,14340,14350,14340,7
20250227,100100,38420390,14330,14330,14330,14330,90
20250227,100000,37130690,14330,14330,14330,14330,1
20250227,095900,37116360,14330,14330,14330,14330,2
20250227,095800,37087700,14330,14330,14330,14330,1
20250227,095700,37073370,14320,14320,14320,14320,0
20250227,095600,37073370,14320,14330,14330,14320,17
20250227,095500,36829920,14330,14330,14330,14330,5
20250227,095400,36758270,14330,14330,14330,14330,1
20250227,095300,36743940,14330,14330,14330,14330,2
20250227,095200,36715280,14330,14330,14330,14330,1
20250227,095100,36700950,14330,14330,14330,14330,2
20250227,095000,36672290,14330,14330,14330,14330,20
20250227,094900,36385690,14330,14330,14330,14330,1
20250227,094800,36371360,14330,14330,14330,14330,3
20250227,094700,36328370,14330,14330,14330,14330,3
20250227,094600,36285380,14320,14320,14320,14320,3
20250227,094500,36242420,14320,14320,14320,14320,1
20250227,094400,36228100,14320,14320,14320,14320,0
20250227,094300,36228100,14320,14300,14320,14300,19
20250227,094200,35956270,14290,14290,14290,14290,0
20250227,094100,35956270,14290,14290,14290,14290,1
20250227,094000,35941980,14300,14330,14330,14300,7
20250227,093900,35841760,14330,14330,14330,14330,1
20250227,093800,35827430,14330,14330,14330,14330,0
20250227,093700,35827430,14330,14330,14330,14330,1
20250227,093600,35813100,14330,14330,14330,14330,2
20250227,093500,35784440,14320,14320,14320,14320,0
20250227,093400,35784440,14320,14320,14320,14320,1
20250227,093300,35770120,14320,14290,14320,14290,11
20250227,093200,35612660,14270,14250,14300,14250,386
20250227,093100,30101550,14250,14280,14280,14250,1073
20250227,093000,14808030,14300,14280,14300,14280,2
20250227,092900,14779450,14290,14280,14290,14280,3
20250227,092800,14736600,14270,14270,14270,14270,0
20250227,092700,14736600,14270,14280,14280,14270,2
20250227,092600,14708050,14260,14230,14260,14230,310
20250227,092500,10290940,14250,14320,14320,14250,398
20250227,092400,4605100,14320,14320,14320,14320,0
20250227,092300,4605100,14320,14340,14340,14320,80
20250227,092200,3459430,14350,14350,14350,14350,0
20250227,092100,3459430,14350,14350,14350,14350,108
20250227,092000,1909630,14350,14350,14350,14350,0
20250227,091900,1909630,14350,14350,14350,14350,0
20250227,091800,1909630,14350,14350,14350,14350,0
20250227,091700,1909630,14350,14350,14350,14350,0
20250227,091600,1909630,14350,14350,14350,14350,0
20250227,091500,1909630,14350,14350,14350,14350,0
20250227,091400,1909630,14350,14350,14350,14350,0
20250227,091300,1909630,14350,14350,14350,14350,0
20250227,091200,1909630,14350,14350,14350,14350,0
20250227,091100,1909630,14350,14350,14350,14350,0
20250227,091000,1909630,14350,14350,14350,14350,0
20250227,090900,1909630,14350,14350,14350,14350,0
20250227,090800,1909630,14350,14350,14350,14350,0
20250227,090700,1909630,14350,14350,14350,14350,0
20250227,090600,1909630,14350,14390,14390,14350,20
20250227,090500,1622390,14390,14380,14390,14380,80
20250227,090400,471530,14380,14380,14380,14380,0
20250227,090300,471530,14380,14380,14380,14380,0
20250227,090200,471530,14380,14380,14380,14380,1
20250227,090100,457150,14210,14300,14300,14210,30
20250227,090000,28600,14300,14300,14300,14300,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184800 131228770 14230 14230 14230 14230 165
3 20250227 184700 131228770 14230 14230 14230 14230 0
4 20250227 184600 131228770 14230 14230 14230 14230 0
5 20250227 184500 131228770 14230 14230 14230 14230 0
6 20250227 184400 131228770 14230 14230 14230 14230 0
7 20250227 184300 131228770 14230 14230 14230 14230 0
8 20250227 184200 131228770 14230 14230 14230 14230 0
9 20250227 184100 131228770 14230 14230 14230 14230 0
10 20250227 184000 131228770 14230 14230 14230 14230 0
11 20250227 183900 131228770 14230 14230 14230 14230 0
12 20250227 183800 131228770 14230 14230 14230 14230 0
13 20250227 183700 131228770 14230 14230 14230 14230 0
14 20250227 183600 131228770 14230 14230 14230 14230 0
15 20250227 183500 131228770 14230 14230 14230 14230 0
16 20250227 183400 131228770 14230 14230 14230 14230 0
17 20250227 183300 131228770 14230 14230 14230 14230 0
18 20250227 183200 131228770 14230 14230 14230 14230 0
19 20250227 183100 131228770 14230 14230 14230 14230 0
20 20250227 183000 131228770 14230 14230 14230 14230 0
21 20250227 182900 131228770 14230 14230 14230 14230 0
22 20250227 182800 131228770 14230 14230 14230 14230 0
23 20250227 182700 131228770 14230 14230 14230 14230 0
24 20250227 182600 131228770 14230 14230 14230 14230 0
25 20250227 182500 131228770 14230 14230 14230 14230 0
26 20250227 182400 131228770 14230 14230 14230 14230 0
27 20250227 182300 131228770 14230 14230 14230 14230 0
28 20250227 182200 131228770 14230 14230 14230 14230 0
29 20250227 182100 131228770 14230 14230 14230 14230 0
30 20250227 182000 131228770 14230 14230 14230 14230 0
31 20250227 181900 131228770 14230 14230 14230 14230 0
32 20250227 181800 131228770 14230 14230 14230 14230 165
33 20250227 181700 131228770 14230 14230 14230 14230 0
34 20250227 181600 131228770 14230 14230 14230 14230 0
35 20250227 181500 131228770 14230 14230 14230 14230 0
36 20250227 181400 131228770 14230 14230 14230 14230 0
37 20250227 181300 131228770 14230 14230 14230 14230 0
38 20250227 181200 131228770 14230 14230 14230 14230 0
39 20250227 181100 131228770 14230 14230 14230 14230 0
40 20250227 181000 131228770 14230 14230 14230 14230 0
41 20250227 180900 131228770 14230 14230 14230 14230 0
42 20250227 180800 131228770 14230 14230 14230 14230 0
43 20250227 180700 131228770 14230 14230 14230 14230 0
44 20250227 180600 131228770 14230 14230 14230 14230 0
45 20250227 180500 131228770 14230 14230 14230 14230 0
46 20250227 180400 131228770 14230 14230 14230 14230 0
47 20250227 180300 131228770 14230 14230 14230 14230 0
48 20250227 180200 131228770 14230 14230 14230 14230 0
49 20250227 180100 131228770 14230 14230 14230 14230 0
50 20250227 180000 131228770 14230 14230 14230 14230 0
51 20250227 175900 131228770 14230 14230 14230 14230 0
52 20250227 175800 131228770 14230 14230 14230 14230 0
53 20250227 175700 131228770 14230 14230 14230 14230 0
54 20250227 175600 131228770 14230 14230 14230 14230 0
55 20250227 175500 131228770 14230 14230 14230 14230 0
56 20250227 175400 131228770 14230 14230 14230 14230 0
57 20250227 175300 131228770 14230 14230 14230 14230 0
58 20250227 175200 131228770 14230 14230 14230 14230 0
59 20250227 175100 131228770 14230 14230 14230 14230 0
60 20250227 175000 131228770 14230 14230 14230 14230 0
61 20250227 174900 131228770 14230 14230 14230 14230 0
62 20250227 174800 131228770 14230 14230 14230 14230 165
63 20250227 174700 131228770 14230 14230 14230 14230 0
64 20250227 174600 131228770 14230 14230 14230 14230 0
65 20250227 174500 131228770 14230 14230 14230 14230 0
66 20250227 174400 131228770 14230 14230 14230 14230 0
67 20250227 174300 131228770 14230 14230 14230 14230 0
68 20250227 174200 131228770 14230 14230 14230 14230 0
69 20250227 174100 131228770 14230 14230 14230 14230 0
70 20250227 174000 131228770 14230 14230 14230 14230 0
71 20250227 173900 131228770 14230 14230 14230 14230 0
72 20250227 173800 131228770 14230 14230 14230 14230 0
73 20250227 173700 131228770 14230 14230 14230 14230 0
74 20250227 173600 131228770 14230 14230 14230 14230 0
75 20250227 173500 131228770 14230 14230 14230 14230 0
76 20250227 173400 131228770 14230 14230 14230 14230 0
77 20250227 173300 131228770 14230 14230 14230 14230 0
78 20250227 173200 131228770 14230 14230 14230 14230 0
79 20250227 173100 131228770 14230 14230 14230 14230 0
80 20250227 173000 131228770 14230 14230 14230 14230 0
81 20250227 172900 131228770 14230 14230 14230 14230 0
82 20250227 172800 131228770 14230 14230 14230 14230 0
83 20250227 172700 131228770 14230 14230 14230 14230 0
84 20250227 172600 131228770 14230 14230 14230 14230 0
85 20250227 172500 131228770 14230 14230 14230 14230 0
86 20250227 172400 131228770 14230 14230 14230 14230 0
87 20250227 172300 131228770 14230 14230 14230 14230 0
88 20250227 172200 131228770 14230 14230 14230 14230 0
89 20250227 172100 131228770 14230 14230 14230 14230 0
90 20250227 172000 131228770 14230 14230 14230 14230 0
91 20250227 171900 131228770 14230 14230 14230 14230 0
92 20250227 171800 131228770 14230 14230 14230 14230 165
93 20250227 171700 131228770 14230 14230 14230 14230 0
94 20250227 171600 131228770 14230 14230 14230 14230 0
95 20250227 171500 131228770 14230 14230 14230 14230 0
96 20250227 171400 131228770 14230 14230 14230 14230 0
97 20250227 171300 131228770 14230 14230 14230 14230 0
98 20250227 171200 131228770 14230 14230 14230 14230 0
99 20250227 171100 131228770 14230 14230 14230 14230 0
100 20250227 171000 131228770 14230 14230 14230 14230 0
101 20250227 170900 131228770 14230 14230 14230 14230 0
102 20250227 170800 131228770 14230 14230 14230 14230 0
103 20250227 170700 131228770 14230 14230 14230 14230 0
104 20250227 170600 131228770 14230 14230 14230 14230 0
105 20250227 170500 131228770 14230 14230 14230 14230 0
106 20250227 170400 131228770 14230 14230 14230 14230 0
107 20250227 170300 131228770 14230 14230 14230 14230 0
108 20250227 170200 131228770 14230 14230 14230 14230 0
109 20250227 170100 131228770 14230 14230 14230 14230 0
110 20250227 170000 131228770 14230 14230 14230 14230 0
111 20250227 165900 131228770 14230 14230 14230 14230 0
112 20250227 165800 131228770 14230 14230 14230 14230 0
113 20250227 165700 131228770 14230 14230 14230 14230 0
114 20250227 165600 131228770 14230 14230 14230 14230 0
115 20250227 165500 131228770 14230 14230 14230 14230 0
116 20250227 165400 131228770 14230 14230 14230 14230 0
117 20250227 165300 131228770 14230 14230 14230 14230 0
118 20250227 165200 131228770 14230 14230 14230 14230 0
119 20250227 165100 131228770 14230 14230 14230 14230 0
120 20250227 165000 131228770 14230 14230 14230 14230 0
121 20250227 164900 131228770 14230 14230 14230 14230 0
122 20250227 164800 131228770 14230 14230 14230 14230 165
123 20250227 164700 131228770 14230 14230 14230 14230 0
124 20250227 164600 131228770 14230 14230 14230 14230 0
125 20250227 164500 131228770 14230 14230 14230 14230 0
126 20250227 164400 131228770 14230 14230 14230 14230 0
127 20250227 164300 131228770 14230 14230 14230 14230 0
128 20250227 164200 131228770 14230 14230 14230 14230 0
129 20250227 164100 131228770 14230 14230 14230 14230 0
130 20250227 164000 131228770 14230 14230 14230 14230 0
131 20250227 163900 131228770 14230 14230 14230 14230 0
132 20250227 163800 131228770 14230 14230 14230 14230 0
133 20250227 163700 131228770 14230 14230 14230 14230 0
134 20250227 163600 131228770 14230 14230 14230 14230 0
135 20250227 163500 131228770 14230 14230 14230 14230 0
136 20250227 163400 131228770 14230 14230 14230 14230 0
137 20250227 163300 131228770 14230 14230 14230 14230 0
138 20250227 163200 131228770 14230 14230 14230 14230 0
139 20250227 163100 131228770 14230 14230 14230 14230 0
140 20250227 163000 131228770 14230 14230 14230 14230 0
141 20250227 162900 131228770 14230 14230 14230 14230 0
142 20250227 162800 131228770 14230 14230 14230 14230 0
143 20250227 162700 131228770 14230 14230 14230 14230 0
144 20250227 162600 131228770 14230 14230 14230 14230 0
145 20250227 162500 131228770 14230 14230 14230 14230 0
146 20250227 162400 131228770 14230 14230 14230 14230 0
147 20250227 162300 131228770 14230 14230 14230 14230 0
148 20250227 162200 131228770 14230 14230 14230 14230 0
149 20250227 162100 131228770 14230 14230 14230 14230 0
150 20250227 162000 131228770 14230 14230 14230 14230 0
151 20250227 161900 131228770 14230 14230 14230 14230 0
152 20250227 161800 131228770 14230 14230 14230 14230 165
153 20250227 161700 131228770 14230 14230 14230 14230 0
154 20250227 161600 131228770 14230 14230 14230 14230 0
155 20250227 161500 131228770 14230 14230 14230 14230 0
156 20250227 161400 131228770 14230 14230 14230 14230 0
157 20250227 161300 131228770 14230 14230 14230 14230 0
158 20250227 161200 131228770 14230 14230 14230 14230 0
159 20250227 161100 131228770 14230 14230 14230 14230 0
160 20250227 161000 131228770 14230 14230 14230 14230 0
161 20250227 160900 131228770 14230 14230 14230 14230 0
162 20250227 160800 131228770 14230 14230 14230 14230 0
163 20250227 160700 131228770 14230 14230 14230 14230 0
164 20250227 160600 131228770 14230 14230 14230 14230 0
165 20250227 160500 131228770 14230 14230 14230 14230 0
166 20250227 160400 131228770 14230 14230 14230 14230 0
167 20250227 160300 131228770 14230 14230 14230 14230 0
168 20250227 160200 131228770 14230 14230 14230 14230 0
169 20250227 160100 131228770 14230 14230 14230 14230 0
170 20250227 160000 131228770 14230 14230 14230 14230 0
171 20250227 155900 131228770 14230 14230 14230 14230 0
172 20250227 155800 131228770 14230 14230 14230 14230 0
173 20250227 155700 131228770 14230 14230 14230 14230 0
174 20250227 155600 131228770 14230 14230 14230 14230 0
175 20250227 155500 131228770 14230 14230 14230 14230 0
176 20250227 155400 131228770 14230 14230 14230 14230 0
177 20250227 155300 131228770 14230 14230 14230 14230 0
178 20250227 155200 131228770 14230 14230 14230 14230 0
179 20250227 155100 131228770 14230 14230 14230 14230 0
180 20250227 155000 131228770 14230 14230 14230 14230 0
181 20250227 154900 131228770 14230 14230 14230 14230 0
182 20250227 154800 131228770 14230 14230 14230 14230 165
183 20250227 154700 131228770 14230 14230 14230 14230 0
184 20250227 154600 131228770 14230 14230 14230 14230 0
185 20250227 154500 131228770 14230 14230 14230 14230 0
186 20250227 154400 131228770 14230 14230 14230 14230 0
187 20250227 154300 131228770 14230 14230 14230 14230 0
188 20250227 154200 131228770 14230 14230 14230 14230 0
189 20250227 154100 131228770 14230 14230 14230 14230 0
190 20250227 154000 131228770 14230 14230 14230 14230 0
191 20250227 153900 131228770 14230 14230 14230 14230 0
192 20250227 153800 131228770 14230 14230 14230 14230 0
193 20250227 153700 131228770 14230 14230 14230 14230 0
194 20250227 153600 131228770 14230 14230 14230 14230 0
195 20250227 153500 131228770 14230 14230 14230 14230 0
196 20250227 153400 131228770 14230 14230 14230 14230 0
197 20250227 153300 131228770 14230 14230 14230 14230 0
198 20250227 153200 131228770 14230 14230 14230 14230 0
199 20250227 153100 131228770 14230 14230 14230 14230 0
200 20250227 153000 131228770 14230 14230 14230 14230 165
201 20250227 152900 128880820 14230 14230 14230 14230 0
202 20250227 152800 128880820 14230 14230 14230 14230 0
203 20250227 152700 128880820 14230 14230 14230 14230 0
204 20250227 152600 128880820 14230 14230 14230 14230 0
205 20250227 152500 128880820 14230 14230 14230 14230 0
206 20250227 152400 128880820 14230 14230 14230 14230 0
207 20250227 152300 128880820 14230 14230 14230 14230 0
208 20250227 152200 128880820 14230 14230 14230 14230 0
209 20250227 152100 128880820 14230 14230 14230 14230 0
210 20250227 152000 128880820 14230 14230 14230 14230 0
211 20250227 151900 128880820 14230 14230 14230 14230 19
212 20250227 151800 128610450 14230 14230 14230 14230 0
213 20250227 151700 128610450 14230 14230 14230 14230 14
214 20250227 151600 128411230 14230 14220 14230 14220 2
215 20250227 151500 128382780 14220 14220 14220 14220 3
216 20250227 151400 128340120 14210 14210 14210 14210 1
217 20250227 151300 128325910 14190 14190 14190 14190 0
218 20250227 151200 128325910 14190 14210 14210 14190 72
219 20250227 151100 127304190 14200 14200 14200 14200 0
220 20250227 151000 127304190 14200 14250 14250 14200 1401
221 20250227 150900 107401040 14250 14250 14250 14250 0
222 20250227 150800 107401040 14250 14260 14260 14250 226
223 20250227 150700 104180490 14260 14260 14260 14260 0
224 20250227 150600 104180490 14260 14260 14260 14260 1
225 20250227 150500 104166230 14260 14260 14260 14260 0
226 20250227 150400 104166230 14260 14260 14260 14260 2
227 20250227 150300 104137710 14250 14250 14250 14250 22
228 20250227 150200 103824210 14260 14260 14260 14260 0
229 20250227 150100 103824210 14260 14260 14260 14260 4
230 20250227 150000 103767170 14260 14260 14260 14260 1
231 20250227 145900 103752910 14260 14260 14260 14260 1
232 20250227 145800 103738650 14260 14260 14260 14260 0
233 20250227 145700 103738650 14260 14260 14260 14260 1
234 20250227 145600 103724390 14260 14300 14300 14260 1001
235 20250227 145500 89440330 14300 14300 14300 14300 1
236 20250227 145400 89426030 14300 14300 14300 14300 0
237 20250227 145300 89426030 14300 14300 14300 14300 1
238 20250227 145200 89411730 14300 14300 14300 14300 259
239 20250227 145100 85708030 14290 14290 14290 14290 91
240 20250227 145000 84407640 14290 14290 14290 14290 0
241 20250227 144900 84407640 14290 14300 14300 14290 15
242 20250227 144800 84193280 14300 14300 14300 14300 1
243 20250227 144700 84178980 14300 14300 14300 14300 4
244 20250227 144600 84121780 14300 14300 14300 14300 14
245 20250227 144500 83921580 14300 14300 14300 14300 1
246 20250227 144400 83907280 14300 14300 14300 14300 1
247 20250227 144300 83892980 14300 14300 14300 14300 6
248 20250227 144200 83807180 14300 14300 14300 14300 0
249 20250227 144100 83807180 14300 14300 14300 14300 1
250 20250227 144000 83792880 14300 14300 14300 14300 1
251 20250227 143900 83778580 14290 14290 14290 14290 1
252 20250227 143800 83764290 14280 14280 14280 14280 88
253 20250227 143700 82507650 14300 14300 14300 14300 0
254 20250227 143600 82507650 14300 14300 14300 14300 2
255 20250227 143500 82479050 14300 14300 14300 14300 2
256 20250227 143400 82450450 14300 14300 14300 14300 1
257 20250227 143300 82436150 14290 14290 14290 14290 1
258 20250227 143200 82421860 14300 14280 14300 14280 5
259 20250227 143100 82350400 14300 14300 14300 14300 0
260 20250227 143000 82350400 14300 14300 14300 14300 2
261 20250227 142900 82321800 14300 14300 14300 14300 0
262 20250227 142800 82321800 14300 14300 14300 14300 2
263 20250227 142700 82293200 14300 14300 14300 14300 0
264 20250227 142600 82293200 14300 14300 14300 14300 4
265 20250227 142500 82236000 14300 14300 14300 14300 0
266 20250227 142400 82236000 14300 14300 14300 14300 2
267 20250227 142300 82207400 14300 14300 14300 14300 0
268 20250227 142200 82207400 14300 14300 14300 14300 1
269 20250227 142100 82193100 14300 14300 14300 14300 0
270 20250227 142000 82193100 14300 14300 14300 14300 2
271 20250227 141900 82164500 14290 14300 14300 14290 4
272 20250227 141800 82107310 14300 14300 14300 14300 1
273 20250227 141700 82093010 14300 14300 14300 14300 0
274 20250227 141600 82093010 14300 14300 14300 14300 4
275 20250227 141500 82035810 14300 14300 14300 14300 1
276 20250227 141400 82021510 14300 14300 14300 14300 1
277 20250227 141300 82007210 14300 14300 14300 14300 0
278 20250227 141200 82007210 14300 14300 14300 14300 4
279 20250227 141100 81950010 14300 14300 14300 14300 0
280 20250227 141000 81950010 14300 14300 14300 14300 0
281 20250227 140900 81950010 14300 14300 14300 14300 1
282 20250227 140800 81935710 14300 14300 14300 14300 1
283 20250227 140700 81921410 14300 14300 14300 14300 1
284 20250227 140600 81907110 14300 14300 14300 14300 0
285 20250227 140500 81907110 14300 14300 14300 14300 5
286 20250227 140400 81835610 14300 14300 14300 14300 1
287 20250227 140300 81821310 14300 14300 14300 14300 1
288 20250227 140200 81807010 14290 14290 14290 14290 0
289 20250227 140100 81807010 14290 14290 14290 14290 17
290 20250227 140000 81564080 14290 14290 14290 14290 1
291 20250227 135900 81549790 14290 14290 14290 14290 1
292 20250227 135800 81535500 14290 14290 14290 14290 3
293 20250227 135700 81492630 14290 14290 14290 14290 1
294 20250227 135600 81478340 14290 14290 14290 14290 1
295 20250227 135500 81464050 14290 14290 14290 14290 1
296 20250227 135400 81449760 14290 14290 14290 14290 0
297 20250227 135300 81449760 14290 14290 14290 14290 1
298 20250227 135200 81435470 14270 14290 14290 14270 2
299 20250227 135100 81406910 14280 14280 14280 14280 1
300 20250227 135000 81392630 14280 14280 14280 14280 0
301 20250227 134900 81392630 14280 14280 14280 14280 1
302 20250227 134800 81378350 14280 14280 14280 14280 1
303 20250227 134700 81364070 14280 14280 14290 14280 5
304 20250227 134600 81292660 14280 14280 14280 14280 7
305 20250227 134500 81192700 14260 14290 14290 14260 128
306 20250227 134400 79366880 14290 14290 14290 14290 6
307 20250227 134300 79281140 14290 14290 14290 14290 0
308 20250227 134200 79281140 14290 14290 14290 14290 1
309 20250227 134100 79266850 14290 14290 14290 14290 0
310 20250227 134000 79266850 14290 14290 14290 14290 7
311 20250227 133900 79166820 14290 14290 14290 14290 0
312 20250227 133800 79166820 14290 14290 14290 14290 4
313 20250227 133700 79109660 14290 14290 14290 14290 5
314 20250227 133600 79038210 14290 14290 14290 14290 1
315 20250227 133500 79023920 14290 14290 14290 14290 0
316 20250227 133400 79023920 14290 14300 14300 14290 22
317 20250227 133300 78709440 14300 14300 14300 14300 2
318 20250227 133200 78680840 14300 14300 14300 14300 1
319 20250227 133100 78666540 14300 14300 14300 14300 0
320 20250227 133000 78666540 14300 14300 14300 14300 4
321 20250227 132900 78609340 14300 14300 14300 14300 2
322 20250227 132800 78580740 14300 14300 14300 14300 1
323 20250227 132700 78566440 14300 14300 14300 14300 0
324 20250227 132600 78566440 14300 14300 14300 14300 12
325 20250227 132500 78394840 14300 14300 14300 14300 2
326 20250227 132400 78366240 14300 14300 14300 14300 2
327 20250227 132300 78337640 14300 14300 14300 14300 3
328 20250227 132200 78294740 14300 14300 14300 14300 1
329 20250227 132100 78280440 14300 14300 14300 14300 2
330 20250227 132000 78251840 14300 14300 14300 14300 1
331 20250227 131900 78237540 14290 14290 14300 14290 36
332 20250227 131800 77723090 14290 14290 14290 14290 139
333 20250227 131700 75736780 14290 14290 14290 14290 3
334 20250227 131600 75693910 14280 14280 14280 14280 0
335 20250227 131500 75693910 14280 14290 14290 14280 5
336 20250227 131400 75622490 14290 14290 14290 14290 0
337 20250227 131300 75622490 14290 14290 14290 14290 4
338 20250227 131200 75565330 14290 14290 14290 14290 0
339 20250227 131100 75565330 14290 14290 14290 14290 1
340 20250227 131000 75551040 14280 14280 14280 14280 0
341 20250227 130900 75551040 14280 14280 14280 14280 3
342 20250227 130800 75508200 14280 14280 14280 14280 0
343 20250227 130700 75508200 14280 14280 14280 14280 1
344 20250227 130600 75493920 14260 14260 14260 14260 3
345 20250227 130500 75451140 14280 14260 14280 14260 6
346 20250227 130400 75365520 14260 14260 14260 14260 0
347 20250227 130300 75365520 14260 14280 14280 14260 4
348 20250227 130200 75308440 14280 14280 14280 14280 0
349 20250227 130100 75308440 14280 14280 14280 14280 3
350 20250227 130000 75265600 14270 14270 14270 14270 0
351 20250227 125900 75265600 14270 14270 14270 14270 1
352 20250227 125800 75251330 14280 14280 14280 14280 0
353 20250227 125700 75251330 14280 14260 14280 14260 25
354 20250227 125600 74894810 14260 14260 14260 14260 3
355 20250227 125500 74852030 14260 14260 14260 14260 21
356 20250227 125400 74552570 14260 14260 14260 14260 3
357 20250227 125300 74509790 14260 14260 14260 14260 2
358 20250227 125200 74481270 14260 14250 14260 14250 124
359 20250227 125100 72714260 14260 14260 14260 14260 66
360 20250227 125000 71773100 14280 14280 14280 14280 1
361 20250227 124900 71758820 14280 14270 14280 14260 41
362 20250227 124800 71174080 14280 14290 14290 14280 5
363 20250227 124700 71102640 14310 14310 14310 14310 0
364 20250227 124600 71102640 14310 14300 14310 14300 2
365 20250227 124500 71074030 14310 14300 14310 14300 3
366 20250227 124400 71031120 14310 14300 14310 14300 2
367 20250227 124300 71002510 14310 14310 14310 14310 0
368 20250227 124200 71002510 14310 14300 14310 14300 6
369 20250227 124100 70916690 14310 14290 14310 14290 14
370 20250227 124000 70716570 14290 14290 14290 14290 1
371 20250227 123900 70702280 14290 14290 14290 14290 0
372 20250227 123800 70702280 14290 14290 14290 14290 1
373 20250227 123700 70687990 14290 14290 14290 14290 2
374 20250227 123600 70659410 14310 14290 14310 14290 2
375 20250227 123500 70630810 14310 14310 14310 14310 0
376 20250227 123400 70630810 14310 14290 14310 14290 2
377 20250227 123300 70602210 14290 14290 14290 14290 2
378 20250227 123200 70573630 14310 14290 14310 14290 2
379 20250227 123100 70545030 14290 14290 14290 14290 0
380 20250227 123000 70545030 14290 14290 14290 14290 1
381 20250227 122900 70530740 14290 14290 14290 14290 2
382 20250227 122800 70502160 14280 14280 14280 14280 1
383 20250227 122700 70487880 14280 14280 14280 14280 0
384 20250227 122600 70487880 14280 14280 14280 14280 200
385 20250227 122500 67631880 14320 14260 14320 14260 4
386 20250227 122400 67574740 14280 14280 14280 14280 0
387 20250227 122300 67574740 14280 14280 14280 14280 1
388 20250227 122200 67560460 14280 14280 14280 14280 0
389 20250227 122100 67560460 14280 14270 14290 14270 7
390 20250227 122000 67460520 14280 14280 14280 14280 0
391 20250227 121900 67460520 14280 14280 14280 14280 1
392 20250227 121800 67446240 14300 14270 14300 14270 3
393 20250227 121700 67403400 14290 14270 14290 14270 2
394 20250227 121600 67374840 14290 14290 14290 14290 0
395 20250227 121500 67374840 14290 14270 14290 14270 2
396 20250227 121400 67346280 14290 14260 14290 14260 5
397 20250227 121300 67274930 14280 14260 14280 14260 2
398 20250227 121200 67246390 14270 14270 14270 14270 0
399 20250227 121100 67246390 14270 14260 14270 14260 2
400 20250227 121000 67217860 14280 14260 14280 14260 3
401 20250227 120900 67175060 14260 14260 14260 14260 1
402 20250227 120800 67160800 14260 14260 14260 14260 0
403 20250227 120700 67160800 14260 14260 14260 14260 1
404 20250227 120600 67146540 14260 14260 14260 14260 2
405 20250227 120500 67118020 14260 14260 14260 14260 1
406 20250227 120400 67103760 14260 14260 14260 14260 0
407 20250227 120300 67103760 14260 14260 14260 14260 1
408 20250227 120200 67089500 14260 14260 14260 14260 2
409 20250227 120100 67060980 14250 14250 14250 14250 0
410 20250227 120000 67060980 14250 14250 14250 14250 1
411 20250227 115900 67046730 14250 14250 14250 14250 0
412 20250227 115800 67046730 14250 14250 14250 14250 3
413 20250227 115700 67003980 14250 14250 14250 14250 0
414 20250227 115600 67003980 14250 14250 14250 14250 1
415 20250227 115500 66989730 14250 14250 14250 14250 0
416 20250227 115400 66989730 14250 14290 14290 14240 360
417 20250227 115300 61859110 14310 14300 14310 14300 3
418 20250227 115200 61816200 14320 14300 14320 14300 2
419 20250227 115100 61787580 14310 14310 14310 14310 0
420 20250227 115000 61787580 14310 14300 14320 14300 4
421 20250227 114900 61730350 14290 14290 14290 14290 0
422 20250227 114800 61730350 14290 14300 14310 14290 5
423 20250227 114700 61658870 14320 14320 14320 14320 0
424 20250227 114600 61658870 14320 14280 14320 14280 9
425 20250227 114500 61530260 14270 14280 14280 14270 102
426 20250227 114400 60073790 14290 14290 14290 14290 1
427 20250227 114300 60059500 14290 14290 14290 14290 0
428 20250227 114200 60059500 14290 14290 14290 14290 4
429 20250227 114100 60002340 14290 14290 14290 14290 0
430 20250227 114000 60002340 14290 14290 14290 14290 2
431 20250227 113900 59973760 14290 14290 14290 14290 0
432 20250227 113800 59973760 14290 14290 14290 14290 3
433 20250227 113700 59930890 14290 14290 14290 14290 86
434 20250227 113600 58701950 14290 14300 14300 14290 10
435 20250227 113500 58559040 14290 14290 14290 14290 0
436 20250227 113400 58559040 14290 14320 14320 14290 59
437 20250227 113300 57715380 14320 14320 14320 14320 1
438 20250227 113200 57701060 14320 14320 14320 14320 0
439 20250227 113100 57701060 14320 14320 14320 14320 1
440 20250227 113000 57686740 14320 14320 14320 14320 2
441 20250227 112900 57658100 14310 14320 14340 14310 155
442 20250227 112800 55440010 14330 14330 14330 14330 0
443 20250227 112700 55440010 14330 14320 14330 14320 2
444 20250227 112600 55411360 14330 14330 14330 14320 4
445 20250227 112500 55354060 14320 14320 14330 14320 5
446 20250227 112400 55282450 14330 14330 14330 14330 0
447 20250227 112300 55282450 14330 14330 14330 14320 3
448 20250227 112200 55239470 14320 14320 14330 14320 4
449 20250227 112100 55182180 14330 14320 14330 14320 2
450 20250227 112000 55153530 14330 14330 14330 14330 0
451 20250227 111900 55153530 14330 14320 14330 14320 2
452 20250227 111800 55124880 14310 14320 14320 14310 4
453 20250227 111700 55067620 14320 14350 14350 14320 386
454 20250227 111600 49538870 14350 14350 14350 14350 0
455 20250227 111500 49538870 14350 14350 14350 14350 1
456 20250227 111400 49524520 14350 14350 14350 14350 2
457 20250227 111300 49495820 14350 14350 14350 14350 1
458 20250227 111200 49481470 14350 14350 14350 14350 3
459 20250227 111100 49438420 14350 14350 14350 14350 1
460 20250227 111000 49424070 14350 14350 14350 14350 12
461 20250227 110900 49251870 14350 14350 14350 14350 0
462 20250227 110800 49251870 14350 14350 14350 14350 1
463 20250227 110700 49237520 14350 14350 14350 14350 0
464 20250227 110600 49237520 14350 14350 14350 14350 5
465 20250227 110500 49165770 14340 14350 14350 14340 45
466 20250227 110400 48520440 14350 14350 14350 14350 1
467 20250227 110300 48506090 14350 14350 14350 14350 0
468 20250227 110200 48506090 14350 14350 14350 14350 3
469 20250227 110100 48463040 14340 14350 14350 14340 2
470 20250227 110000 48434350 14340 14330 14350 14330 7
471 20250227 105900 48333980 14350 14330 14350 14330 4
472 20250227 105800 48276620 14330 14340 14340 14330 12
473 20250227 105700 48104620 14340 14340 14340 14340 0
474 20250227 105600 48104620 14340 14340 14340 14340 2
475 20250227 105500 48075940 14340 14340 14340 14340 3
476 20250227 105400 48032920 14350 14340 14350 14340 12
477 20250227 105300 47860740 14350 14350 14350 14350 0
478 20250227 105200 47860740 14350 14330 14350 14330 2
479 20250227 105100 47832060 14340 14330 14350 14330 7
480 20250227 105000 47731650 14350 14330 14350 14330 2
481 20250227 104900 47702970 14350 14350 14350 14350 0
482 20250227 104800 47702970 14350 14330 14350 14330 2
483 20250227 104700 47674290 14350 14330 14350 14330 4
484 20250227 104600 47616920 14350 14330 14350 14330 53
485 20250227 104500 46857390 14350 14350 14350 14350 1
486 20250227 104400 46843040 14350 14330 14350 14330 26
487 20250227 104300 46470240 14350 14330 14350 14330 3
488 20250227 104200 46427230 14350 14350 14350 14350 1
489 20250227 104100 46412880 14330 14330 14330 14330 1
490 20250227 104000 46398550 14330 14360 14360 14330 136
491 20250227 103900 44449640 14340 14340 14360 14340 4
492 20250227 103800 44392260 14340 14340 14340 14340 0
493 20250227 103700 44392260 14340 14340 14340 14340 6
494 20250227 103600 44306220 14340 14340 14340 14340 0
495 20250227 103500 44306220 14340 14340 14340 14340 5
496 20250227 103400 44234520 14340 14340 14340 14340 0
497 20250227 103300 44234520 14340 14350 14350 14340 216
498 20250227 103200 41134960 14350 14350 14350 14350 0
499 20250227 103100 41134960 14350 14350 14350 14350 7
500 20250227 103000 41034510 14350 14350 14350 14350 3
501 20250227 102900 40991460 14350 14350 14350 14350 2
502 20250227 102800 40962760 14360 14360 14360 14360 0
503 20250227 102700 40962760 14360 14360 14360 14360 4
504 20250227 102600 40905320 14360 14360 14360 14360 0
505 20250227 102500 40905320 14360 14360 14360 14360 1
506 20250227 102400 40890960 14360 14360 14360 14360 0
507 20250227 102300 40890960 14360 14360 14360 14360 6
508 20250227 102200 40804800 14360 14360 14360 14360 0
509 20250227 102100 40804800 14360 14360 14360 14360 2
510 20250227 102000 40776080 14350 14350 14350 14350 0
511 20250227 101900 40776080 14350 14350 14360 14350 3
512 20250227 101800 40733020 14360 14360 14360 14360 0
513 20250227 101700 40733020 14360 14360 14360 14360 1
514 20250227 101600 40718660 14350 14360 14360 14350 6
515 20250227 101500 40632510 14350 14350 14350 14350 1
516 20250227 101400 40618160 14360 14360 14360 14360 3
517 20250227 101300 40575080 14360 14350 14360 14350 10
518 20250227 101200 40431570 14350 14350 14350 14350 1
519 20250227 101100 40417220 14350 14350 14350 14350 2
520 20250227 101000 40388520 14350 14350 14350 14350 1
521 20250227 100900 40374170 14350 14350 14350 14350 3
522 20250227 100800 40331120 14340 14340 14340 14340 3
523 20250227 100700 40288100 14350 14350 14350 14350 3
524 20250227 100600 40245050 14360 14370 14370 14360 105
525 20250227 100500 38736230 14360 14360 14360 14360 12
526 20250227 100400 38563910 14360 14360 14360 14360 1
527 20250227 100300 38549550 14360 14360 14360 14360 2
528 20250227 100200 38520830 14350 14340 14350 14340 7
529 20250227 100100 38420390 14330 14330 14330 14330 90
530 20250227 100000 37130690 14330 14330 14330 14330 1
531 20250227 095900 37116360 14330 14330 14330 14330 2
532 20250227 095800 37087700 14330 14330 14330 14330 1
533 20250227 095700 37073370 14320 14320 14320 14320 0
534 20250227 095600 37073370 14320 14330 14330 14320 17
535 20250227 095500 36829920 14330 14330 14330 14330 5
536 20250227 095400 36758270 14330 14330 14330 14330 1
537 20250227 095300 36743940 14330 14330 14330 14330 2
538 20250227 095200 36715280 14330 14330 14330 14330 1
539 20250227 095100 36700950 14330 14330 14330 14330 2
540 20250227 095000 36672290 14330 14330 14330 14330 20
541 20250227 094900 36385690 14330 14330 14330 14330 1
542 20250227 094800 36371360 14330 14330 14330 14330 3
543 20250227 094700 36328370 14330 14330 14330 14330 3
544 20250227 094600 36285380 14320 14320 14320 14320 3
545 20250227 094500 36242420 14320 14320 14320 14320 1
546 20250227 094400 36228100 14320 14320 14320 14320 0
547 20250227 094300 36228100 14320 14300 14320 14300 19
548 20250227 094200 35956270 14290 14290 14290 14290 0
549 20250227 094100 35956270 14290 14290 14290 14290 1
550 20250227 094000 35941980 14300 14330 14330 14300 7
551 20250227 093900 35841760 14330 14330 14330 14330 1
552 20250227 093800 35827430 14330 14330 14330 14330 0
553 20250227 093700 35827430 14330 14330 14330 14330 1
554 20250227 093600 35813100 14330 14330 14330 14330 2
555 20250227 093500 35784440 14320 14320 14320 14320 0
556 20250227 093400 35784440 14320 14320 14320 14320 1
557 20250227 093300 35770120 14320 14290 14320 14290 11
558 20250227 093200 35612660 14270 14250 14300 14250 386
559 20250227 093100 30101550 14250 14280 14280 14250 1073
560 20250227 093000 14808030 14300 14280 14300 14280 2
561 20250227 092900 14779450 14290 14280 14290 14280 3
562 20250227 092800 14736600 14270 14270 14270 14270 0
563 20250227 092700 14736600 14270 14280 14280 14270 2
564 20250227 092600 14708050 14260 14230 14260 14230 310
565 20250227 092500 10290940 14250 14320 14320 14250 398
566 20250227 092400 4605100 14320 14320 14320 14320 0
567 20250227 092300 4605100 14320 14340 14340 14320 80
568 20250227 092200 3459430 14350 14350 14350 14350 0
569 20250227 092100 3459430 14350 14350 14350 14350 108
570 20250227 092000 1909630 14350 14350 14350 14350 0
571 20250227 091900 1909630 14350 14350 14350 14350 0
572 20250227 091800 1909630 14350 14350 14350 14350 0
573 20250227 091700 1909630 14350 14350 14350 14350 0
574 20250227 091600 1909630 14350 14350 14350 14350 0
575 20250227 091500 1909630 14350 14350 14350 14350 0
576 20250227 091400 1909630 14350 14350 14350 14350 0
577 20250227 091300 1909630 14350 14350 14350 14350 0
578 20250227 091200 1909630 14350 14350 14350 14350 0
579 20250227 091100 1909630 14350 14350 14350 14350 0
580 20250227 091000 1909630 14350 14350 14350 14350 0
581 20250227 090900 1909630 14350 14350 14350 14350 0
582 20250227 090800 1909630 14350 14350 14350 14350 0
583 20250227 090700 1909630 14350 14350 14350 14350 0
584 20250227 090600 1909630 14350 14390 14390 14350 20
585 20250227 090500 1622390 14390 14380 14390 14380 80
586 20250227 090400 471530 14380 14380 14380 14380 0
587 20250227 090300 471530 14380 14380 14380 14380 0
588 20250227 090200 471530 14380 14380 14380 14380 1
589 20250227 090100 457150 14210 14300 14300 14210 30
590 20250227 090000 28600 14300 14300 14300 14300 2