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

593
007700/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185100,70337530,12390,12390,12390,12390,590
20250227,185000,70337530,12390,12390,12390,12390,0
20250227,184900,70337530,12390,12390,12390,12390,0
20250227,184800,70337530,12390,12390,12390,12390,0
20250227,184700,70337530,12390,12390,12390,12390,0
20250227,184600,70337530,12390,12390,12390,12390,0
20250227,184500,70337530,12390,12390,12390,12390,0
20250227,184400,70337530,12390,12390,12390,12390,0
20250227,184300,70337530,12390,12390,12390,12390,0
20250227,184200,70337530,12390,12390,12390,12390,0
20250227,184100,70337530,12390,12390,12390,12390,0
20250227,184000,70337530,12390,12390,12390,12390,0
20250227,183900,70337530,12390,12390,12390,12390,0
20250227,183800,70337530,12390,12390,12390,12390,0
20250227,183700,70337530,12390,12390,12390,12390,0
20250227,183600,70337530,12390,12390,12390,12390,0
20250227,183500,70337530,12390,12390,12390,12390,0
20250227,183400,70337530,12390,12390,12390,12390,0
20250227,183300,70337530,12390,12390,12390,12390,0
20250227,183200,70337530,12390,12390,12390,12390,0
20250227,183100,70337530,12390,12390,12390,12390,0
20250227,183000,70337530,12390,12390,12390,12390,0
20250227,182900,70337530,12390,12390,12390,12390,0
20250227,182800,70337530,12390,12390,12390,12390,0
20250227,182700,70337530,12390,12390,12390,12390,0
20250227,182600,70337530,12390,12390,12390,12390,0
20250227,182500,70337530,12390,12390,12390,12390,0
20250227,182400,70337530,12390,12390,12390,12390,0
20250227,182300,70337530,12390,12390,12390,12390,0
20250227,182200,70337530,12390,12390,12390,12390,0
20250227,182100,70337530,12390,12390,12390,12390,590
20250227,182000,70337530,12390,12390,12390,12390,0
20250227,181900,70337530,12390,12390,12390,12390,0
20250227,181800,70337530,12390,12390,12390,12390,0
20250227,181700,70337530,12390,12390,12390,12390,0
20250227,181600,70337530,12390,12390,12390,12390,0
20250227,181500,70337530,12390,12390,12390,12390,0
20250227,181400,70337530,12390,12390,12390,12390,0
20250227,181300,70337530,12390,12390,12390,12390,0
20250227,181200,70337530,12390,12390,12390,12390,0
20250227,181100,70337530,12390,12390,12390,12390,0
20250227,181000,70337530,12390,12390,12390,12390,0
20250227,180900,70337530,12390,12390,12390,12390,0
20250227,180800,70337530,12390,12390,12390,12390,0
20250227,180700,70337530,12390,12390,12390,12390,0
20250227,180600,70337530,12390,12390,12390,12390,0
20250227,180500,70337530,12390,12390,12390,12390,0
20250227,180400,70337530,12390,12390,12390,12390,0
20250227,180300,70337530,12390,12390,12390,12390,0
20250227,180200,70337530,12390,12390,12390,12390,0
20250227,180100,70337530,12390,12390,12390,12390,0
20250227,180000,70337530,12390,12390,12390,12390,0
20250227,175900,70337530,12390,12390,12390,12390,0
20250227,175800,70337530,12390,12390,12390,12390,0
20250227,175700,70337530,12390,12390,12390,12390,0
20250227,175600,70337530,12390,12390,12390,12390,0
20250227,175500,70337530,12390,12390,12390,12390,0
20250227,175400,70337530,12390,12390,12390,12390,0
20250227,175300,70337530,12390,12390,12390,12390,0
20250227,175200,70337530,12390,12390,12390,12390,0
20250227,175100,70337530,12390,12390,12390,12390,590
20250227,175000,70337530,12390,12390,12390,12390,0
20250227,174900,70337530,12390,12390,12390,12390,0
20250227,174800,70337530,12390,12390,12390,12390,0
20250227,174700,70337530,12390,12390,12390,12390,0
20250227,174600,70337530,12390,12390,12390,12390,0
20250227,174500,70337530,12390,12390,12390,12390,0
20250227,174400,70337530,12390,12390,12390,12390,0
20250227,174300,70337530,12390,12390,12390,12390,0
20250227,174200,70337530,12390,12390,12390,12390,0
20250227,174100,70337530,12390,12390,12390,12390,0
20250227,174000,70337530,12390,12390,12390,12390,0
20250227,173900,70337530,12390,12390,12390,12390,0
20250227,173800,70337530,12390,12390,12390,12390,0
20250227,173700,70337530,12390,12390,12390,12390,0
20250227,173600,70337530,12390,12390,12390,12390,0
20250227,173500,70337530,12390,12390,12390,12390,0
20250227,173400,70337530,12390,12390,12390,12390,0
20250227,173300,70337530,12390,12390,12390,12390,0
20250227,173200,70337530,12390,12390,12390,12390,0
20250227,173100,70337530,12390,12390,12390,12390,0
20250227,173000,70337530,12390,12390,12390,12390,0
20250227,172900,70337530,12390,12390,12390,12390,0
20250227,172800,70337530,12390,12390,12390,12390,0
20250227,172700,70337530,12390,12390,12390,12390,0
20250227,172600,70337530,12390,12390,12390,12390,0
20250227,172500,70337530,12390,12390,12390,12390,0
20250227,172400,70337530,12390,12390,12390,12390,0
20250227,172300,70337530,12390,12390,12390,12390,0
20250227,172200,70337530,12390,12390,12390,12390,0
20250227,172100,70337530,12390,12390,12390,12390,590
20250227,172000,70337530,12390,12390,12390,12390,0
20250227,171900,70337530,12390,12390,12390,12390,0
20250227,171800,70337530,12390,12390,12390,12390,0
20250227,171700,70337530,12390,12390,12390,12390,0
20250227,171600,70337530,12390,12390,12390,12390,0
20250227,171500,70337530,12390,12390,12390,12390,0
20250227,171400,70337530,12390,12390,12390,12390,0
20250227,171300,70337530,12390,12390,12390,12390,0
20250227,171200,70337530,12390,12390,12390,12390,0
20250227,171100,70337530,12390,12390,12390,12390,0
20250227,171000,70337530,12390,12390,12390,12390,0
20250227,170900,70337530,12390,12390,12390,12390,0
20250227,170800,70337530,12390,12390,12390,12390,0
20250227,170700,70337530,12390,12390,12390,12390,0
20250227,170600,70337530,12390,12390,12390,12390,0
20250227,170500,70337530,12390,12390,12390,12390,0
20250227,170400,70337530,12390,12390,12390,12390,0
20250227,170300,70337530,12390,12390,12390,12390,0
20250227,170200,70337530,12390,12390,12390,12390,0
20250227,170100,70337530,12390,12390,12390,12390,0
20250227,170000,70337530,12390,12390,12390,12390,0
20250227,165900,70337530,12390,12390,12390,12390,0
20250227,165800,70337530,12390,12390,12390,12390,0
20250227,165700,70337530,12390,12390,12390,12390,0
20250227,165600,70337530,12390,12390,12390,12390,0
20250227,165500,70337530,12390,12390,12390,12390,0
20250227,165400,70337530,12390,12390,12390,12390,0
20250227,165300,70337530,12390,12390,12390,12390,0
20250227,165200,70337530,12390,12390,12390,12390,0
20250227,165100,70337530,12390,12390,12390,12390,590
20250227,165000,70337530,12390,12390,12390,12390,0
20250227,164900,70337530,12390,12390,12390,12390,0
20250227,164800,70337530,12390,12390,12390,12390,0
20250227,164700,70337530,12390,12390,12390,12390,0
20250227,164600,70337530,12390,12390,12390,12390,0
20250227,164500,70337530,12390,12390,12390,12390,0
20250227,164400,70337530,12390,12390,12390,12390,0
20250227,164300,70337530,12390,12390,12390,12390,0
20250227,164200,70337530,12390,12390,12390,12390,0
20250227,164100,70337530,12390,12390,12390,12390,0
20250227,164000,70337530,12390,12390,12390,12390,0
20250227,163900,70337530,12390,12390,12390,12390,0
20250227,163800,70337530,12390,12390,12390,12390,0
20250227,163700,70337530,12390,12390,12390,12390,0
20250227,163600,70337530,12390,12390,12390,12390,0
20250227,163500,70337530,12390,12390,12390,12390,0
20250227,163400,70337530,12390,12390,12390,12390,0
20250227,163300,70337530,12390,12390,12390,12390,0
20250227,163200,70337530,12390,12390,12390,12390,0
20250227,163100,70337530,12390,12390,12390,12390,0
20250227,163000,70337530,12390,12390,12390,12390,0
20250227,162900,70337530,12390,12390,12390,12390,0
20250227,162800,70337530,12390,12390,12390,12390,0
20250227,162700,70337530,12390,12390,12390,12390,0
20250227,162600,70337530,12390,12390,12390,12390,0
20250227,162500,70337530,12390,12390,12390,12390,0
20250227,162400,70337530,12390,12390,12390,12390,0
20250227,162300,70337530,12390,12390,12390,12390,0
20250227,162200,70337530,12390,12390,12390,12390,0
20250227,162100,70337530,12390,12390,12390,12390,590
20250227,162000,70337530,12390,12390,12390,12390,0
20250227,161900,70337530,12390,12390,12390,12390,0
20250227,161800,70337530,12390,12390,12390,12390,0
20250227,161700,70337530,12390,12390,12390,12390,0
20250227,161600,70337530,12390,12390,12390,12390,0
20250227,161500,70337530,12390,12390,12390,12390,0
20250227,161400,70337530,12390,12390,12390,12390,0
20250227,161300,70337530,12390,12390,12390,12390,0
20250227,161200,70337530,12390,12390,12390,12390,0
20250227,161100,70337530,12390,12390,12390,12390,0
20250227,161000,70337530,12390,12390,12390,12390,0
20250227,160900,70337530,12390,12390,12390,12390,0
20250227,160800,70337530,12390,12390,12390,12390,0
20250227,160700,70337530,12390,12390,12390,12390,0
20250227,160600,70337530,12390,12390,12390,12390,0
20250227,160500,70337530,12390,12390,12390,12390,0
20250227,160400,70337530,12390,12390,12390,12390,0
20250227,160300,70337530,12390,12390,12390,12390,0
20250227,160200,70337530,12390,12390,12390,12390,0
20250227,160100,70337530,12390,12390,12390,12390,0
20250227,160000,70337530,12390,12390,12390,12390,0
20250227,155900,70337530,12390,12390,12390,12390,0
20250227,155800,70337530,12390,12390,12390,12390,0
20250227,155700,70337530,12390,12390,12390,12390,0
20250227,155600,70337530,12390,12390,12390,12390,0
20250227,155500,70337530,12390,12390,12390,12390,0
20250227,155400,70337530,12390,12390,12390,12390,0
20250227,155300,70337530,12390,12390,12390,12390,0
20250227,155200,70337530,12390,12390,12390,12390,0
20250227,155100,70337530,12390,12390,12390,12390,590
20250227,155000,70337530,12390,12390,12390,12390,0
20250227,154900,70337530,12390,12390,12390,12390,0
20250227,154800,70337530,12390,12390,12390,12390,0
20250227,154700,70337530,12390,12390,12390,12390,0
20250227,154600,70337530,12390,12390,12390,12390,0
20250227,154500,70337530,12390,12390,12390,12390,0
20250227,154400,70337530,12390,12390,12390,12390,0
20250227,154300,70337530,12390,12390,12390,12390,0
20250227,154200,70337530,12390,12390,12390,12390,0
20250227,154100,70337530,12390,12390,12390,12390,0
20250227,154000,70337530,12390,12390,12390,12390,0
20250227,153900,70337530,12390,12390,12390,12390,0
20250227,153800,70337530,12390,12390,12390,12390,0
20250227,153700,70337530,12390,12390,12390,12390,0
20250227,153600,70337530,12390,12390,12390,12390,0
20250227,153500,70337530,12390,12390,12390,12390,0
20250227,153400,70337530,12390,12390,12390,12390,0
20250227,153300,70337530,12390,12390,12390,12390,0
20250227,153200,70337530,12390,12390,12390,12390,0
20250227,153100,70337530,12390,12390,12390,12390,0
20250227,153000,70337530,12390,12390,12390,12390,590
20250227,152900,63027430,12390,12390,12390,12390,0
20250227,152800,63027430,12390,12390,12390,12390,0
20250227,152700,63027430,12390,12390,12390,12390,0
20250227,152600,63027430,12390,12390,12390,12390,0
20250227,152500,63027430,12390,12390,12390,12390,0
20250227,152400,63027430,12390,12390,12390,12390,0
20250227,152300,63027430,12390,12390,12390,12390,0
20250227,152200,63027430,12390,12390,12390,12390,0
20250227,152100,63027430,12390,12390,12390,12390,0
20250227,152000,63027430,12390,12390,12390,12390,0
20250227,151900,63027430,12390,12390,12390,12390,2
20250227,151800,63002650,12390,12390,12390,12390,1
20250227,151700,62990260,12390,12390,12390,12390,6
20250227,151600,62915920,12390,12420,12420,12360,7
20250227,151500,62829180,12430,12430,12430,12430,11
20250227,151400,62692450,12430,12430,12430,12430,1
20250227,151300,62680020,12420,12420,12420,12420,0
20250227,151200,62680020,12420,12420,12430,12410,12
20250227,151100,62530970,12420,12420,12420,12420,0
20250227,151000,62530970,12420,12430,12430,12420,2
20250227,150900,62506120,12420,12420,12420,12420,1
20250227,150800,62493700,12450,12410,12450,12410,4
20250227,150700,62444000,12440,12440,12440,12440,1
20250227,150600,62431560,12390,12390,12390,12390,0
20250227,150500,62431560,12390,12390,12390,12390,9
20250227,150400,62320050,12450,12450,12450,12380,14
20250227,150300,62146170,12400,12400,12400,12400,0
20250227,150200,62146170,12400,12400,12400,12400,0
20250227,150100,62146170,12400,12360,12400,12360,5
20250227,150000,62084300,12360,12360,12360,12360,20
20250227,145900,61837100,12360,12360,12360,12360,0
20250227,145800,61837100,12360,12360,12360,12360,0
20250227,145700,61837100,12360,12360,12360,12360,0
20250227,145600,61837100,12360,12400,12400,12360,5
20250227,145500,61775260,12450,12450,12450,12450,0
20250227,145400,61775260,12450,12450,12450,12450,0
20250227,145300,61775260,12450,12440,12450,12210,2135
20250227,145200,35380770,12440,12440,12440,12440,0
20250227,145100,35380770,12440,12440,12440,12440,0
20250227,145000,35380770,12440,12440,12440,12440,0
20250227,144900,35380770,12440,12440,12440,12440,0
20250227,144800,35380770,12440,12440,12440,12440,0
20250227,144700,35380770,12440,12440,12440,12440,0
20250227,144600,35380770,12440,12440,12440,12440,0
20250227,144500,35380770,12440,12440,12440,12440,2
20250227,144400,35355890,12460,12460,12460,12460,0
20250227,144300,35355890,12460,12460,12460,12460,0
20250227,144200,35355890,12460,12460,12460,12460,0
20250227,144100,35355890,12460,12460,12460,12460,0
20250227,144000,35355890,12460,12460,12460,12460,1
20250227,143900,35343430,12460,12460,12460,12460,0
20250227,143800,35343430,12460,12460,12460,12460,1
20250227,143700,35330970,12460,12460,12460,12460,0
20250227,143600,35330970,12460,12460,12460,12460,1
20250227,143500,35318510,12440,12440,12440,12440,0
20250227,143400,35318510,12440,12440,12440,12440,0
20250227,143300,35318510,12440,12440,12440,12440,0
20250227,143200,35318510,12440,12440,12440,12440,0
20250227,143100,35318510,12440,12440,12440,12440,0
20250227,143000,35318510,12440,12440,12440,12440,0
20250227,142900,35318510,12440,12440,12440,12440,0
20250227,142800,35318510,12440,12440,12440,12440,0
20250227,142700,35318510,12440,12440,12440,12440,0
20250227,142600,35318510,12440,12450,12450,12440,6
20250227,142500,35243860,12440,12440,12440,12440,0
20250227,142400,35243860,12440,12440,12440,12440,0
20250227,142300,35243860,12440,12440,12440,12440,0
20250227,142200,35243860,12440,12440,12440,12440,0
20250227,142100,35243860,12440,12440,12440,12440,0
20250227,142000,35243860,12440,12440,12440,12440,0
20250227,141900,35243860,12440,12440,12440,12440,0
20250227,141800,35243860,12440,12440,12440,12440,0
20250227,141700,35243860,12440,12440,12440,12440,1
20250227,141600,35231420,12460,12460,12460,12460,0
20250227,141500,35231420,12460,12460,12460,12460,0
20250227,141400,35231420,12460,12460,12460,12460,42
20250227,141300,34708100,12470,12470,12470,12470,15
20250227,141200,34521050,12460,12460,12460,12460,0
20250227,141100,34521050,12460,12460,12460,12460,0
20250227,141000,34521050,12460,12460,12460,12460,81
20250227,140900,33511790,12460,12460,12460,12460,0
20250227,140800,33511790,12460,12460,12460,12460,0
20250227,140700,33511790,12460,12460,12460,12460,0
20250227,140600,33511790,12460,12460,12460,12460,0
20250227,140500,33511790,12460,12460,12460,12460,1
20250227,140400,33499330,12460,12460,12460,12460,0
20250227,140300,33499330,12460,12460,12460,12460,0
20250227,140200,33499330,12460,12440,12460,12440,82
20250227,140100,32479220,12440,12450,12450,12440,2
20250227,140000,32454330,12440,12440,12440,12440,0
20250227,135900,32454330,12440,12440,12440,12440,0
20250227,135800,32454330,12440,12440,12440,12440,0
20250227,135700,32454330,12440,12440,12440,12440,0
20250227,135600,32454330,12440,12440,12440,12440,0
20250227,135500,32454330,12440,12440,12440,12440,0
20250227,135400,32454330,12440,12440,12440,12440,0
20250227,135300,32454330,12440,12440,12440,12440,8
20250227,135200,32354810,12450,12450,12450,12450,5
20250227,135100,32292560,12450,12450,12450,12450,0
20250227,135000,32292560,12450,12450,12450,12450,1
20250227,134900,32280110,12460,12460,12460,12460,0
20250227,134800,32280110,12460,12460,12460,12460,0
20250227,134700,32280110,12460,12460,12460,12460,0
20250227,134600,32280110,12460,12460,12460,12460,0
20250227,134500,32280110,12460,12460,12460,12460,0
20250227,134400,32280110,12460,12460,12460,12460,0
20250227,134300,32280110,12460,12460,12460,12460,60
20250227,134200,31532510,12460,12460,12460,12460,0
20250227,134100,31532510,12460,12460,12460,12460,10
20250227,134000,31407910,12460,12460,12460,12460,0
20250227,133900,31407910,12460,12460,12460,12460,0
20250227,133800,31407910,12460,12460,12460,12460,4
20250227,133700,31358070,12460,12460,12460,12460,5
20250227,133600,31295770,12460,12460,12460,12460,0
20250227,133500,31295770,12460,12460,12460,12460,0
20250227,133400,31295770,12460,12470,12470,12460,24
20250227,133300,30996500,12470,12470,12470,12470,0
20250227,133200,30996500,12470,12470,12470,12470,0
20250227,133100,30996500,12470,12470,12470,12470,0
20250227,133000,30996500,12470,12470,12470,12470,0
20250227,132900,30996500,12470,12470,12470,12470,0
20250227,132800,30996500,12470,12470,12470,12470,0
20250227,132700,30996500,12470,12470,12470,12470,0
20250227,132600,30996500,12470,12470,12470,12470,0
20250227,132500,30996500,12470,12470,12470,12470,0
20250227,132400,30996500,12470,12470,12470,12470,0
20250227,132300,30996500,12470,12470,12470,12470,1
20250227,132200,30984030,12470,12470,12470,12470,10
20250227,132100,30859330,12480,12480,12480,12480,0
20250227,132000,30859330,12480,12480,12480,12480,0
20250227,131900,30859330,12480,12480,12480,12480,0
20250227,131800,30859330,12480,12480,12480,12480,0
20250227,131700,30859330,12480,12480,12480,12480,0
20250227,131600,30859330,12480,12480,12480,12470,383
20250227,131500,26081970,12530,12530,12530,12530,0
20250227,131400,26081970,12530,12530,12530,12530,0
20250227,131300,26081970,12530,12530,12530,12530,0
20250227,131200,26081970,12530,12530,12530,12530,0
20250227,131100,26081970,12530,12530,12530,12530,0
20250227,131000,26081970,12530,12530,12530,12530,0
20250227,130900,26081970,12530,12530,12530,12530,0
20250227,130800,26081970,12530,12530,12530,12530,0
20250227,130700,26081970,12530,12530,12530,12530,0
20250227,130600,26081970,12530,12520,12530,12520,2
20250227,130500,26056920,12480,12480,12480,12480,0
20250227,130400,26056920,12480,12480,12480,12480,0
20250227,130300,26056920,12480,12480,12480,12480,0
20250227,130200,26056920,12480,12480,12480,12480,0
20250227,130100,26056920,12480,12500,12500,12480,168
20250227,130000,23960220,12500,12500,12500,12500,0
20250227,125900,23960220,12500,12500,12500,12500,1
20250227,125800,23947720,12540,12540,12540,12540,0
20250227,125700,23947720,12540,12540,12540,12540,0
20250227,125600,23947720,12540,12540,12540,12540,0
20250227,125500,23947720,12540,12540,12540,12540,0
20250227,125400,23947720,12540,12540,12540,12540,0
20250227,125300,23947720,12540,12530,12540,12530,3
20250227,125200,23910120,12540,12540,12540,12540,0
20250227,125100,23910120,12540,12540,12540,12540,0
20250227,125000,23910120,12540,12540,12540,12540,0
20250227,124900,23910120,12540,12490,12540,12490,18
20250227,124800,23684770,12520,12490,12520,12490,6
20250227,124700,23609740,12520,12490,12520,12490,4
20250227,124600,23559720,12520,12510,12520,12480,10
20250227,124500,23434720,12480,12480,12510,12480,7
20250227,124400,23347270,12510,12500,12510,12460,11
20250227,124300,23209910,12460,12460,12510,12460,15
20250227,124200,23022710,12510,12470,12510,12470,2
20250227,124100,22997730,12440,12470,12470,12440,56
20250227,124000,22300390,12510,12510,12510,12510,0
20250227,123900,22300390,12510,12510,12510,12510,0
20250227,123800,22300390,12510,12510,12510,12510,0
20250227,123700,22300390,12510,12510,12510,12510,0
20250227,123600,22300390,12510,12510,12510,12510,0
20250227,123500,22300390,12510,12510,12510,12510,0
20250227,123400,22300390,12510,12510,12510,12510,0
20250227,123300,22300390,12510,12510,12510,12510,0
20250227,123200,22300390,12510,12470,12510,12470,2
20250227,123100,22275410,12510,12460,12510,12460,92
20250227,123000,21129000,12460,12460,12460,12460,0
20250227,122900,21129000,12460,12460,12460,12460,36
20250227,122800,20680440,12460,12460,12460,12460,17
20250227,122700,20468620,12460,12460,12460,12460,0
20250227,122600,20468620,12460,12460,12460,12460,0
20250227,122500,20468620,12460,12460,12460,12460,0
20250227,122400,20468620,12460,12460,12460,12460,1
20250227,122300,20456160,12490,12490,12490,12490,0
20250227,122200,20456160,12490,12490,12490,12490,0
20250227,122100,20456160,12490,12490,12490,12490,0
20250227,122000,20456160,12490,12490,12490,12490,0
20250227,121900,20456160,12490,12480,12490,12480,2
20250227,121800,20431190,12490,12480,12490,12480,4
20250227,121700,20381250,12490,12490,12490,12480,7
20250227,121600,20293850,12480,12480,12490,12480,9
20250227,121500,20181490,12490,12480,12490,12480,16
20250227,121400,19981730,12490,12480,12490,12480,12
20250227,121300,19831910,12490,12480,12490,12480,6
20250227,121200,19757000,12490,12480,12490,12480,8
20250227,121100,19657150,12480,12480,12480,12480,1
20250227,121000,19644670,12490,12480,12490,12480,14
20250227,120900,19469880,12490,12480,12490,12480,10
20250227,120800,19345030,12490,12480,12490,12480,5
20250227,120700,19282600,12450,12450,12450,12450,0
20250227,120600,19282600,12450,12450,12450,12450,0
20250227,120500,19282600,12450,12450,12450,12450,0
20250227,120400,19282600,12450,12450,12450,12450,0
20250227,120300,19282600,12450,12450,12450,12450,0
20250227,120200,19282600,12450,12450,12450,12450,0
20250227,120100,19282600,12450,12450,12450,12450,0
20250227,120000,19282600,12450,12450,12450,12450,0
20250227,115900,19282600,12450,12450,12450,12450,0
20250227,115800,19282600,12450,12450,12450,12450,0
20250227,115700,19282600,12450,12450,12450,12450,0
20250227,115600,19282600,12450,12450,12450,12450,2
20250227,115500,19257700,12450,12450,12450,12450,0
20250227,115400,19257700,12450,12450,12450,12450,0
20250227,115300,19257700,12450,12450,12450,12450,0
20250227,115200,19257700,12450,12450,12450,12450,0
20250227,115100,19257700,12450,12450,12450,12450,0
20250227,115000,19257700,12450,12450,12450,12450,0
20250227,114900,19257700,12450,12450,12450,12450,0
20250227,114800,19257700,12450,12450,12450,12450,0
20250227,114700,19257700,12450,12450,12450,12450,0
20250227,114600,19257700,12450,12450,12450,12450,0
20250227,114500,19257700,12450,12450,12450,12450,0
20250227,114400,19257700,12450,12450,12450,12450,0
20250227,114300,19257700,12450,12450,12450,12450,0
20250227,114200,19257700,12450,12450,12450,12450,0
20250227,114100,19257700,12450,12450,12450,12450,0
20250227,114000,19257700,12450,12450,12450,12450,0
20250227,113900,19257700,12450,12450,12450,12450,2
20250227,113800,19232800,12490,12490,12490,12490,0
20250227,113700,19232800,12490,12470,12490,12470,16
20250227,113600,19033120,12490,12490,12490,12470,15
20250227,113500,18845910,12470,12470,12490,12470,15
20250227,113400,18658720,12490,12470,12490,12470,33
20250227,113300,18247170,12470,12470,12470,12470,10
20250227,113200,18122470,12470,12470,12470,12470,0
20250227,113100,18122470,12470,12470,12470,12470,0
20250227,113000,18122470,12470,12450,12470,12450,2
20250227,112900,18097550,12460,12460,12460,12460,0
20250227,112800,18097550,12460,12460,12460,12460,0
20250227,112700,18097550,12460,12460,12460,12460,0
20250227,112600,18097550,12460,12460,12460,12460,0
20250227,112500,18097550,12460,12460,12460,12460,0
20250227,112400,18097550,12460,12460,12460,12460,0
20250227,112300,18097550,12460,12460,12460,12460,0
20250227,112200,18097550,12460,12460,12460,12460,0
20250227,112100,18097550,12460,12460,12460,12460,0
20250227,112000,18097550,12460,12460,12460,12460,0
20250227,111900,18097550,12460,12460,12460,12460,1
20250227,111800,18085090,12470,12470,12470,12470,0
20250227,111700,18085090,12470,12470,12470,12470,0
20250227,111600,18085090,12470,12470,12470,12470,0
20250227,111500,18085090,12470,12470,12470,12470,0
20250227,111400,18085090,12470,12470,12470,12470,0
20250227,111300,18085090,12470,12470,12470,12470,0
20250227,111200,18085090,12470,12470,12470,12470,0
20250227,111100,18085090,12470,12470,12470,12470,0
20250227,111000,18085090,12470,12470,12470,12470,0
20250227,110900,18085090,12470,12470,12470,12470,1
20250227,110800,18072620,12450,12450,12450,12450,0
20250227,110700,18072620,12450,12450,12450,12450,0
20250227,110600,18072620,12450,12450,12450,12450,3
20250227,110500,18035270,12450,12450,12450,12450,0
20250227,110400,18035270,12450,12450,12450,12450,0
20250227,110300,18035270,12450,12450,12450,12450,0
20250227,110200,18035270,12450,12450,12450,12450,8
20250227,110100,17935670,12450,12450,12450,12450,0
20250227,110000,17935670,12450,12460,12460,12450,155
20250227,105900,16005570,12460,12460,12460,12460,0
20250227,105800,16005570,12460,12460,12460,12460,1
20250227,105700,15993110,12490,12490,12490,12490,0
20250227,105600,15993110,12490,12490,12490,12490,0
20250227,105500,15993110,12490,12490,12490,12490,0
20250227,105400,15993110,12490,12490,12490,12490,0
20250227,105300,15993110,12490,12480,12490,12480,2
20250227,105200,15968140,12460,12460,12460,12460,0
20250227,105100,15968140,12460,12470,12470,12460,27
20250227,105000,15631700,12480,12480,12480,12480,0
20250227,104900,15631700,12480,12480,12480,12480,0
20250227,104800,15631700,12480,12480,12480,12480,18
20250227,104700,15407060,12490,12490,12490,12490,0
20250227,104600,15407060,12490,12490,12490,12490,0
20250227,104500,15407060,12490,12490,12490,12490,10
20250227,104400,15282160,12490,12490,12490,12490,0
20250227,104300,15282160,12490,12490,12490,12490,0
20250227,104200,15282160,12490,12490,12490,12490,0
20250227,104100,15282160,12490,12490,12490,12490,0
20250227,104000,15282160,12490,12490,12490,12490,0
20250227,103900,15282160,12490,12490,12490,12490,0
20250227,103800,15282160,12490,12490,12490,12490,0
20250227,103700,15282160,12490,12490,12490,12490,0
20250227,103600,15282160,12490,12490,12490,12490,0
20250227,103500,15282160,12490,12490,12490,12490,0
20250227,103400,15282160,12490,12490,12490,12490,0
20250227,103300,15282160,12490,12490,12490,12490,0
20250227,103200,15282160,12490,12490,12490,12490,0
20250227,103100,15282160,12490,12490,12490,12490,0
20250227,103000,15282160,12490,12490,12490,12490,0
20250227,102900,15282160,12490,12490,12490,12490,0
20250227,102800,15282160,12490,12490,12490,12490,0
20250227,102700,15282160,12490,12490,12490,12490,1
20250227,102600,15269670,12510,12510,12510,12510,0
20250227,102500,15269670,12510,12510,12510,12510,0
20250227,102400,15269670,12510,12510,12510,12510,0
20250227,102300,15269670,12510,12510,12510,12510,0
20250227,102200,15269670,12510,12510,12510,12510,0
20250227,102100,15269670,12510,12510,12510,12510,0
20250227,102000,15269670,12510,12510,12510,12510,1
20250227,101900,15257160,12530,12480,12530,12480,2
20250227,101800,15232150,12450,12490,12490,12450,213
20250227,101700,12579450,12500,12490,12510,12490,4
20250227,101600,12529450,12520,12520,12520,12520,0
20250227,101500,12529450,12520,12490,12530,12490,17
20250227,101400,12316910,12470,12470,12470,12470,8
20250227,101300,12217150,12480,12480,12480,12480,29
20250227,101200,11855230,12490,12500,12540,12490,174
20250227,101100,9681850,12510,12510,12510,12510,1
20250227,101000,9669340,12480,12490,12520,12460,16
20250227,100900,9469560,12530,12500,12530,12500,4
20250227,100800,9419500,12500,12520,12520,12500,20
20250227,100700,9169480,12530,12530,12530,12530,21
20250227,100600,8906350,12540,12540,12540,12540,0
20250227,100500,8906350,12540,12540,12540,12540,1
20250227,100400,8893810,12530,12500,12530,12500,6
20250227,100300,8818670,12500,12500,12500,12500,0
20250227,100200,8818670,12500,12500,12500,12500,0
20250227,100100,8818670,12500,12500,12500,12500,0
20250227,100000,8818670,12500,12480,12500,12480,2
20250227,095900,8793690,12450,12450,12450,12450,0
20250227,095800,8793690,12450,12450,12450,12450,0
20250227,095700,8793690,12450,12450,12450,12450,0
20250227,095600,8793690,12450,12450,12450,12450,0
20250227,095500,8793690,12450,12450,12450,12450,0
20250227,095400,8793690,12450,12450,12450,12450,100
20250227,095300,7548690,12470,12470,12470,12470,0
20250227,095200,7548690,12470,12470,12470,12470,0
20250227,095100,7548690,12470,12470,12470,12470,0
20250227,095000,7548690,12470,12470,12470,12470,0
20250227,094900,7548690,12470,12470,12470,12470,0
20250227,094800,7548690,12470,12470,12470,12470,93
20250227,094700,6388980,12470,12470,12470,12470,0
20250227,094600,6388980,12470,12470,12470,12470,1
20250227,094500,6376510,12470,12470,12470,12470,0
20250227,094400,6376510,12470,12470,12470,12470,0
20250227,094300,6376510,12470,12470,12470,12470,2
20250227,094200,6351570,12470,12470,12470,12470,0
20250227,094100,6351570,12470,12470,12470,12470,2
20250227,094000,6326630,12470,12470,12470,12470,0
20250227,093900,6326630,12470,12470,12470,12470,0
20250227,093800,6326630,12470,12470,12470,12450,8
20250227,093700,6226990,12450,12450,12450,12450,30
20250227,093600,5853490,12470,12470,12470,12470,0
20250227,093500,5853490,12470,12470,12470,12470,8
20250227,093400,5753730,12470,12470,12470,12470,10
20250227,093300,5629030,12510,12490,12510,12490,2
20250227,093200,5604030,12460,12460,12460,12460,1
20250227,093100,5591570,12480,12480,12480,12480,2
20250227,093000,5566610,12480,12480,12510,12480,8
20250227,092900,5466730,12480,12480,12480,12480,10
20250227,092800,5341930,12480,12480,12480,12480,30
20250227,092700,4967530,12500,12500,12500,12500,0
20250227,092600,4967530,12500,12500,12500,12500,0
20250227,092500,4967530,12500,12490,12500,12490,2
20250227,092400,4942540,12520,12480,12520,12480,3
20250227,092300,4905060,12470,12470,12470,12470,1
20250227,092200,4892590,12500,12510,12510,12460,9
20250227,092100,4780210,12470,12510,12510,12460,22
20250227,092000,4505560,12530,12480,12530,12480,2
20250227,091900,4480550,12470,12470,12470,12470,0
20250227,091800,4480550,12470,12470,12470,12470,0
20250227,091700,4480550,12470,12510,12510,12470,15
20250227,091600,4293150,12480,12510,12510,12480,14
20250227,091500,4118230,12480,12520,12520,12480,192
20250227,091400,1716580,12570,12510,12570,12510,57
20250227,091300,1001170,12580,12580,12580,12580,2
20250227,091200,976010,12580,12580,12580,12580,0
20250227,091100,976010,12580,12580,12580,12580,2
20250227,091000,950850,12580,12580,12580,12580,39
20250227,090900,460230,12590,12590,12590,12590,0
20250227,090800,460230,12590,12590,12590,12590,0
20250227,090700,460230,12590,12590,12590,12590,0
20250227,090600,460230,12590,12590,12590,12590,0
20250227,090500,460230,12590,12590,12590,12590,2
20250227,090400,435050,12430,12430,12430,12430,0
20250227,090300,435050,12430,12430,12430,12430,0
20250227,090200,435050,12430,12430,12430,12430,0
20250227,090100,435050,12430,12430,12430,12430,0
20250227,090000,435050,12430,12430,12430,12430,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185100 70337530 12390 12390 12390 12390 590
3 20250227 185000 70337530 12390 12390 12390 12390 0
4 20250227 184900 70337530 12390 12390 12390 12390 0
5 20250227 184800 70337530 12390 12390 12390 12390 0
6 20250227 184700 70337530 12390 12390 12390 12390 0
7 20250227 184600 70337530 12390 12390 12390 12390 0
8 20250227 184500 70337530 12390 12390 12390 12390 0
9 20250227 184400 70337530 12390 12390 12390 12390 0
10 20250227 184300 70337530 12390 12390 12390 12390 0
11 20250227 184200 70337530 12390 12390 12390 12390 0
12 20250227 184100 70337530 12390 12390 12390 12390 0
13 20250227 184000 70337530 12390 12390 12390 12390 0
14 20250227 183900 70337530 12390 12390 12390 12390 0
15 20250227 183800 70337530 12390 12390 12390 12390 0
16 20250227 183700 70337530 12390 12390 12390 12390 0
17 20250227 183600 70337530 12390 12390 12390 12390 0
18 20250227 183500 70337530 12390 12390 12390 12390 0
19 20250227 183400 70337530 12390 12390 12390 12390 0
20 20250227 183300 70337530 12390 12390 12390 12390 0
21 20250227 183200 70337530 12390 12390 12390 12390 0
22 20250227 183100 70337530 12390 12390 12390 12390 0
23 20250227 183000 70337530 12390 12390 12390 12390 0
24 20250227 182900 70337530 12390 12390 12390 12390 0
25 20250227 182800 70337530 12390 12390 12390 12390 0
26 20250227 182700 70337530 12390 12390 12390 12390 0
27 20250227 182600 70337530 12390 12390 12390 12390 0
28 20250227 182500 70337530 12390 12390 12390 12390 0
29 20250227 182400 70337530 12390 12390 12390 12390 0
30 20250227 182300 70337530 12390 12390 12390 12390 0
31 20250227 182200 70337530 12390 12390 12390 12390 0
32 20250227 182100 70337530 12390 12390 12390 12390 590
33 20250227 182000 70337530 12390 12390 12390 12390 0
34 20250227 181900 70337530 12390 12390 12390 12390 0
35 20250227 181800 70337530 12390 12390 12390 12390 0
36 20250227 181700 70337530 12390 12390 12390 12390 0
37 20250227 181600 70337530 12390 12390 12390 12390 0
38 20250227 181500 70337530 12390 12390 12390 12390 0
39 20250227 181400 70337530 12390 12390 12390 12390 0
40 20250227 181300 70337530 12390 12390 12390 12390 0
41 20250227 181200 70337530 12390 12390 12390 12390 0
42 20250227 181100 70337530 12390 12390 12390 12390 0
43 20250227 181000 70337530 12390 12390 12390 12390 0
44 20250227 180900 70337530 12390 12390 12390 12390 0
45 20250227 180800 70337530 12390 12390 12390 12390 0
46 20250227 180700 70337530 12390 12390 12390 12390 0
47 20250227 180600 70337530 12390 12390 12390 12390 0
48 20250227 180500 70337530 12390 12390 12390 12390 0
49 20250227 180400 70337530 12390 12390 12390 12390 0
50 20250227 180300 70337530 12390 12390 12390 12390 0
51 20250227 180200 70337530 12390 12390 12390 12390 0
52 20250227 180100 70337530 12390 12390 12390 12390 0
53 20250227 180000 70337530 12390 12390 12390 12390 0
54 20250227 175900 70337530 12390 12390 12390 12390 0
55 20250227 175800 70337530 12390 12390 12390 12390 0
56 20250227 175700 70337530 12390 12390 12390 12390 0
57 20250227 175600 70337530 12390 12390 12390 12390 0
58 20250227 175500 70337530 12390 12390 12390 12390 0
59 20250227 175400 70337530 12390 12390 12390 12390 0
60 20250227 175300 70337530 12390 12390 12390 12390 0
61 20250227 175200 70337530 12390 12390 12390 12390 0
62 20250227 175100 70337530 12390 12390 12390 12390 590
63 20250227 175000 70337530 12390 12390 12390 12390 0
64 20250227 174900 70337530 12390 12390 12390 12390 0
65 20250227 174800 70337530 12390 12390 12390 12390 0
66 20250227 174700 70337530 12390 12390 12390 12390 0
67 20250227 174600 70337530 12390 12390 12390 12390 0
68 20250227 174500 70337530 12390 12390 12390 12390 0
69 20250227 174400 70337530 12390 12390 12390 12390 0
70 20250227 174300 70337530 12390 12390 12390 12390 0
71 20250227 174200 70337530 12390 12390 12390 12390 0
72 20250227 174100 70337530 12390 12390 12390 12390 0
73 20250227 174000 70337530 12390 12390 12390 12390 0
74 20250227 173900 70337530 12390 12390 12390 12390 0
75 20250227 173800 70337530 12390 12390 12390 12390 0
76 20250227 173700 70337530 12390 12390 12390 12390 0
77 20250227 173600 70337530 12390 12390 12390 12390 0
78 20250227 173500 70337530 12390 12390 12390 12390 0
79 20250227 173400 70337530 12390 12390 12390 12390 0
80 20250227 173300 70337530 12390 12390 12390 12390 0
81 20250227 173200 70337530 12390 12390 12390 12390 0
82 20250227 173100 70337530 12390 12390 12390 12390 0
83 20250227 173000 70337530 12390 12390 12390 12390 0
84 20250227 172900 70337530 12390 12390 12390 12390 0
85 20250227 172800 70337530 12390 12390 12390 12390 0
86 20250227 172700 70337530 12390 12390 12390 12390 0
87 20250227 172600 70337530 12390 12390 12390 12390 0
88 20250227 172500 70337530 12390 12390 12390 12390 0
89 20250227 172400 70337530 12390 12390 12390 12390 0
90 20250227 172300 70337530 12390 12390 12390 12390 0
91 20250227 172200 70337530 12390 12390 12390 12390 0
92 20250227 172100 70337530 12390 12390 12390 12390 590
93 20250227 172000 70337530 12390 12390 12390 12390 0
94 20250227 171900 70337530 12390 12390 12390 12390 0
95 20250227 171800 70337530 12390 12390 12390 12390 0
96 20250227 171700 70337530 12390 12390 12390 12390 0
97 20250227 171600 70337530 12390 12390 12390 12390 0
98 20250227 171500 70337530 12390 12390 12390 12390 0
99 20250227 171400 70337530 12390 12390 12390 12390 0
100 20250227 171300 70337530 12390 12390 12390 12390 0
101 20250227 171200 70337530 12390 12390 12390 12390 0
102 20250227 171100 70337530 12390 12390 12390 12390 0
103 20250227 171000 70337530 12390 12390 12390 12390 0
104 20250227 170900 70337530 12390 12390 12390 12390 0
105 20250227 170800 70337530 12390 12390 12390 12390 0
106 20250227 170700 70337530 12390 12390 12390 12390 0
107 20250227 170600 70337530 12390 12390 12390 12390 0
108 20250227 170500 70337530 12390 12390 12390 12390 0
109 20250227 170400 70337530 12390 12390 12390 12390 0
110 20250227 170300 70337530 12390 12390 12390 12390 0
111 20250227 170200 70337530 12390 12390 12390 12390 0
112 20250227 170100 70337530 12390 12390 12390 12390 0
113 20250227 170000 70337530 12390 12390 12390 12390 0
114 20250227 165900 70337530 12390 12390 12390 12390 0
115 20250227 165800 70337530 12390 12390 12390 12390 0
116 20250227 165700 70337530 12390 12390 12390 12390 0
117 20250227 165600 70337530 12390 12390 12390 12390 0
118 20250227 165500 70337530 12390 12390 12390 12390 0
119 20250227 165400 70337530 12390 12390 12390 12390 0
120 20250227 165300 70337530 12390 12390 12390 12390 0
121 20250227 165200 70337530 12390 12390 12390 12390 0
122 20250227 165100 70337530 12390 12390 12390 12390 590
123 20250227 165000 70337530 12390 12390 12390 12390 0
124 20250227 164900 70337530 12390 12390 12390 12390 0
125 20250227 164800 70337530 12390 12390 12390 12390 0
126 20250227 164700 70337530 12390 12390 12390 12390 0
127 20250227 164600 70337530 12390 12390 12390 12390 0
128 20250227 164500 70337530 12390 12390 12390 12390 0
129 20250227 164400 70337530 12390 12390 12390 12390 0
130 20250227 164300 70337530 12390 12390 12390 12390 0
131 20250227 164200 70337530 12390 12390 12390 12390 0
132 20250227 164100 70337530 12390 12390 12390 12390 0
133 20250227 164000 70337530 12390 12390 12390 12390 0
134 20250227 163900 70337530 12390 12390 12390 12390 0
135 20250227 163800 70337530 12390 12390 12390 12390 0
136 20250227 163700 70337530 12390 12390 12390 12390 0
137 20250227 163600 70337530 12390 12390 12390 12390 0
138 20250227 163500 70337530 12390 12390 12390 12390 0
139 20250227 163400 70337530 12390 12390 12390 12390 0
140 20250227 163300 70337530 12390 12390 12390 12390 0
141 20250227 163200 70337530 12390 12390 12390 12390 0
142 20250227 163100 70337530 12390 12390 12390 12390 0
143 20250227 163000 70337530 12390 12390 12390 12390 0
144 20250227 162900 70337530 12390 12390 12390 12390 0
145 20250227 162800 70337530 12390 12390 12390 12390 0
146 20250227 162700 70337530 12390 12390 12390 12390 0
147 20250227 162600 70337530 12390 12390 12390 12390 0
148 20250227 162500 70337530 12390 12390 12390 12390 0
149 20250227 162400 70337530 12390 12390 12390 12390 0
150 20250227 162300 70337530 12390 12390 12390 12390 0
151 20250227 162200 70337530 12390 12390 12390 12390 0
152 20250227 162100 70337530 12390 12390 12390 12390 590
153 20250227 162000 70337530 12390 12390 12390 12390 0
154 20250227 161900 70337530 12390 12390 12390 12390 0
155 20250227 161800 70337530 12390 12390 12390 12390 0
156 20250227 161700 70337530 12390 12390 12390 12390 0
157 20250227 161600 70337530 12390 12390 12390 12390 0
158 20250227 161500 70337530 12390 12390 12390 12390 0
159 20250227 161400 70337530 12390 12390 12390 12390 0
160 20250227 161300 70337530 12390 12390 12390 12390 0
161 20250227 161200 70337530 12390 12390 12390 12390 0
162 20250227 161100 70337530 12390 12390 12390 12390 0
163 20250227 161000 70337530 12390 12390 12390 12390 0
164 20250227 160900 70337530 12390 12390 12390 12390 0
165 20250227 160800 70337530 12390 12390 12390 12390 0
166 20250227 160700 70337530 12390 12390 12390 12390 0
167 20250227 160600 70337530 12390 12390 12390 12390 0
168 20250227 160500 70337530 12390 12390 12390 12390 0
169 20250227 160400 70337530 12390 12390 12390 12390 0
170 20250227 160300 70337530 12390 12390 12390 12390 0
171 20250227 160200 70337530 12390 12390 12390 12390 0
172 20250227 160100 70337530 12390 12390 12390 12390 0
173 20250227 160000 70337530 12390 12390 12390 12390 0
174 20250227 155900 70337530 12390 12390 12390 12390 0
175 20250227 155800 70337530 12390 12390 12390 12390 0
176 20250227 155700 70337530 12390 12390 12390 12390 0
177 20250227 155600 70337530 12390 12390 12390 12390 0
178 20250227 155500 70337530 12390 12390 12390 12390 0
179 20250227 155400 70337530 12390 12390 12390 12390 0
180 20250227 155300 70337530 12390 12390 12390 12390 0
181 20250227 155200 70337530 12390 12390 12390 12390 0
182 20250227 155100 70337530 12390 12390 12390 12390 590
183 20250227 155000 70337530 12390 12390 12390 12390 0
184 20250227 154900 70337530 12390 12390 12390 12390 0
185 20250227 154800 70337530 12390 12390 12390 12390 0
186 20250227 154700 70337530 12390 12390 12390 12390 0
187 20250227 154600 70337530 12390 12390 12390 12390 0
188 20250227 154500 70337530 12390 12390 12390 12390 0
189 20250227 154400 70337530 12390 12390 12390 12390 0
190 20250227 154300 70337530 12390 12390 12390 12390 0
191 20250227 154200 70337530 12390 12390 12390 12390 0
192 20250227 154100 70337530 12390 12390 12390 12390 0
193 20250227 154000 70337530 12390 12390 12390 12390 0
194 20250227 153900 70337530 12390 12390 12390 12390 0
195 20250227 153800 70337530 12390 12390 12390 12390 0
196 20250227 153700 70337530 12390 12390 12390 12390 0
197 20250227 153600 70337530 12390 12390 12390 12390 0
198 20250227 153500 70337530 12390 12390 12390 12390 0
199 20250227 153400 70337530 12390 12390 12390 12390 0
200 20250227 153300 70337530 12390 12390 12390 12390 0
201 20250227 153200 70337530 12390 12390 12390 12390 0
202 20250227 153100 70337530 12390 12390 12390 12390 0
203 20250227 153000 70337530 12390 12390 12390 12390 590
204 20250227 152900 63027430 12390 12390 12390 12390 0
205 20250227 152800 63027430 12390 12390 12390 12390 0
206 20250227 152700 63027430 12390 12390 12390 12390 0
207 20250227 152600 63027430 12390 12390 12390 12390 0
208 20250227 152500 63027430 12390 12390 12390 12390 0
209 20250227 152400 63027430 12390 12390 12390 12390 0
210 20250227 152300 63027430 12390 12390 12390 12390 0
211 20250227 152200 63027430 12390 12390 12390 12390 0
212 20250227 152100 63027430 12390 12390 12390 12390 0
213 20250227 152000 63027430 12390 12390 12390 12390 0
214 20250227 151900 63027430 12390 12390 12390 12390 2
215 20250227 151800 63002650 12390 12390 12390 12390 1
216 20250227 151700 62990260 12390 12390 12390 12390 6
217 20250227 151600 62915920 12390 12420 12420 12360 7
218 20250227 151500 62829180 12430 12430 12430 12430 11
219 20250227 151400 62692450 12430 12430 12430 12430 1
220 20250227 151300 62680020 12420 12420 12420 12420 0
221 20250227 151200 62680020 12420 12420 12430 12410 12
222 20250227 151100 62530970 12420 12420 12420 12420 0
223 20250227 151000 62530970 12420 12430 12430 12420 2
224 20250227 150900 62506120 12420 12420 12420 12420 1
225 20250227 150800 62493700 12450 12410 12450 12410 4
226 20250227 150700 62444000 12440 12440 12440 12440 1
227 20250227 150600 62431560 12390 12390 12390 12390 0
228 20250227 150500 62431560 12390 12390 12390 12390 9
229 20250227 150400 62320050 12450 12450 12450 12380 14
230 20250227 150300 62146170 12400 12400 12400 12400 0
231 20250227 150200 62146170 12400 12400 12400 12400 0
232 20250227 150100 62146170 12400 12360 12400 12360 5
233 20250227 150000 62084300 12360 12360 12360 12360 20
234 20250227 145900 61837100 12360 12360 12360 12360 0
235 20250227 145800 61837100 12360 12360 12360 12360 0
236 20250227 145700 61837100 12360 12360 12360 12360 0
237 20250227 145600 61837100 12360 12400 12400 12360 5
238 20250227 145500 61775260 12450 12450 12450 12450 0
239 20250227 145400 61775260 12450 12450 12450 12450 0
240 20250227 145300 61775260 12450 12440 12450 12210 2135
241 20250227 145200 35380770 12440 12440 12440 12440 0
242 20250227 145100 35380770 12440 12440 12440 12440 0
243 20250227 145000 35380770 12440 12440 12440 12440 0
244 20250227 144900 35380770 12440 12440 12440 12440 0
245 20250227 144800 35380770 12440 12440 12440 12440 0
246 20250227 144700 35380770 12440 12440 12440 12440 0
247 20250227 144600 35380770 12440 12440 12440 12440 0
248 20250227 144500 35380770 12440 12440 12440 12440 2
249 20250227 144400 35355890 12460 12460 12460 12460 0
250 20250227 144300 35355890 12460 12460 12460 12460 0
251 20250227 144200 35355890 12460 12460 12460 12460 0
252 20250227 144100 35355890 12460 12460 12460 12460 0
253 20250227 144000 35355890 12460 12460 12460 12460 1
254 20250227 143900 35343430 12460 12460 12460 12460 0
255 20250227 143800 35343430 12460 12460 12460 12460 1
256 20250227 143700 35330970 12460 12460 12460 12460 0
257 20250227 143600 35330970 12460 12460 12460 12460 1
258 20250227 143500 35318510 12440 12440 12440 12440 0
259 20250227 143400 35318510 12440 12440 12440 12440 0
260 20250227 143300 35318510 12440 12440 12440 12440 0
261 20250227 143200 35318510 12440 12440 12440 12440 0
262 20250227 143100 35318510 12440 12440 12440 12440 0
263 20250227 143000 35318510 12440 12440 12440 12440 0
264 20250227 142900 35318510 12440 12440 12440 12440 0
265 20250227 142800 35318510 12440 12440 12440 12440 0
266 20250227 142700 35318510 12440 12440 12440 12440 0
267 20250227 142600 35318510 12440 12450 12450 12440 6
268 20250227 142500 35243860 12440 12440 12440 12440 0
269 20250227 142400 35243860 12440 12440 12440 12440 0
270 20250227 142300 35243860 12440 12440 12440 12440 0
271 20250227 142200 35243860 12440 12440 12440 12440 0
272 20250227 142100 35243860 12440 12440 12440 12440 0
273 20250227 142000 35243860 12440 12440 12440 12440 0
274 20250227 141900 35243860 12440 12440 12440 12440 0
275 20250227 141800 35243860 12440 12440 12440 12440 0
276 20250227 141700 35243860 12440 12440 12440 12440 1
277 20250227 141600 35231420 12460 12460 12460 12460 0
278 20250227 141500 35231420 12460 12460 12460 12460 0
279 20250227 141400 35231420 12460 12460 12460 12460 42
280 20250227 141300 34708100 12470 12470 12470 12470 15
281 20250227 141200 34521050 12460 12460 12460 12460 0
282 20250227 141100 34521050 12460 12460 12460 12460 0
283 20250227 141000 34521050 12460 12460 12460 12460 81
284 20250227 140900 33511790 12460 12460 12460 12460 0
285 20250227 140800 33511790 12460 12460 12460 12460 0
286 20250227 140700 33511790 12460 12460 12460 12460 0
287 20250227 140600 33511790 12460 12460 12460 12460 0
288 20250227 140500 33511790 12460 12460 12460 12460 1
289 20250227 140400 33499330 12460 12460 12460 12460 0
290 20250227 140300 33499330 12460 12460 12460 12460 0
291 20250227 140200 33499330 12460 12440 12460 12440 82
292 20250227 140100 32479220 12440 12450 12450 12440 2
293 20250227 140000 32454330 12440 12440 12440 12440 0
294 20250227 135900 32454330 12440 12440 12440 12440 0
295 20250227 135800 32454330 12440 12440 12440 12440 0
296 20250227 135700 32454330 12440 12440 12440 12440 0
297 20250227 135600 32454330 12440 12440 12440 12440 0
298 20250227 135500 32454330 12440 12440 12440 12440 0
299 20250227 135400 32454330 12440 12440 12440 12440 0
300 20250227 135300 32454330 12440 12440 12440 12440 8
301 20250227 135200 32354810 12450 12450 12450 12450 5
302 20250227 135100 32292560 12450 12450 12450 12450 0
303 20250227 135000 32292560 12450 12450 12450 12450 1
304 20250227 134900 32280110 12460 12460 12460 12460 0
305 20250227 134800 32280110 12460 12460 12460 12460 0
306 20250227 134700 32280110 12460 12460 12460 12460 0
307 20250227 134600 32280110 12460 12460 12460 12460 0
308 20250227 134500 32280110 12460 12460 12460 12460 0
309 20250227 134400 32280110 12460 12460 12460 12460 0
310 20250227 134300 32280110 12460 12460 12460 12460 60
311 20250227 134200 31532510 12460 12460 12460 12460 0
312 20250227 134100 31532510 12460 12460 12460 12460 10
313 20250227 134000 31407910 12460 12460 12460 12460 0
314 20250227 133900 31407910 12460 12460 12460 12460 0
315 20250227 133800 31407910 12460 12460 12460 12460 4
316 20250227 133700 31358070 12460 12460 12460 12460 5
317 20250227 133600 31295770 12460 12460 12460 12460 0
318 20250227 133500 31295770 12460 12460 12460 12460 0
319 20250227 133400 31295770 12460 12470 12470 12460 24
320 20250227 133300 30996500 12470 12470 12470 12470 0
321 20250227 133200 30996500 12470 12470 12470 12470 0
322 20250227 133100 30996500 12470 12470 12470 12470 0
323 20250227 133000 30996500 12470 12470 12470 12470 0
324 20250227 132900 30996500 12470 12470 12470 12470 0
325 20250227 132800 30996500 12470 12470 12470 12470 0
326 20250227 132700 30996500 12470 12470 12470 12470 0
327 20250227 132600 30996500 12470 12470 12470 12470 0
328 20250227 132500 30996500 12470 12470 12470 12470 0
329 20250227 132400 30996500 12470 12470 12470 12470 0
330 20250227 132300 30996500 12470 12470 12470 12470 1
331 20250227 132200 30984030 12470 12470 12470 12470 10
332 20250227 132100 30859330 12480 12480 12480 12480 0
333 20250227 132000 30859330 12480 12480 12480 12480 0
334 20250227 131900 30859330 12480 12480 12480 12480 0
335 20250227 131800 30859330 12480 12480 12480 12480 0
336 20250227 131700 30859330 12480 12480 12480 12480 0
337 20250227 131600 30859330 12480 12480 12480 12470 383
338 20250227 131500 26081970 12530 12530 12530 12530 0
339 20250227 131400 26081970 12530 12530 12530 12530 0
340 20250227 131300 26081970 12530 12530 12530 12530 0
341 20250227 131200 26081970 12530 12530 12530 12530 0
342 20250227 131100 26081970 12530 12530 12530 12530 0
343 20250227 131000 26081970 12530 12530 12530 12530 0
344 20250227 130900 26081970 12530 12530 12530 12530 0
345 20250227 130800 26081970 12530 12530 12530 12530 0
346 20250227 130700 26081970 12530 12530 12530 12530 0
347 20250227 130600 26081970 12530 12520 12530 12520 2
348 20250227 130500 26056920 12480 12480 12480 12480 0
349 20250227 130400 26056920 12480 12480 12480 12480 0
350 20250227 130300 26056920 12480 12480 12480 12480 0
351 20250227 130200 26056920 12480 12480 12480 12480 0
352 20250227 130100 26056920 12480 12500 12500 12480 168
353 20250227 130000 23960220 12500 12500 12500 12500 0
354 20250227 125900 23960220 12500 12500 12500 12500 1
355 20250227 125800 23947720 12540 12540 12540 12540 0
356 20250227 125700 23947720 12540 12540 12540 12540 0
357 20250227 125600 23947720 12540 12540 12540 12540 0
358 20250227 125500 23947720 12540 12540 12540 12540 0
359 20250227 125400 23947720 12540 12540 12540 12540 0
360 20250227 125300 23947720 12540 12530 12540 12530 3
361 20250227 125200 23910120 12540 12540 12540 12540 0
362 20250227 125100 23910120 12540 12540 12540 12540 0
363 20250227 125000 23910120 12540 12540 12540 12540 0
364 20250227 124900 23910120 12540 12490 12540 12490 18
365 20250227 124800 23684770 12520 12490 12520 12490 6
366 20250227 124700 23609740 12520 12490 12520 12490 4
367 20250227 124600 23559720 12520 12510 12520 12480 10
368 20250227 124500 23434720 12480 12480 12510 12480 7
369 20250227 124400 23347270 12510 12500 12510 12460 11
370 20250227 124300 23209910 12460 12460 12510 12460 15
371 20250227 124200 23022710 12510 12470 12510 12470 2
372 20250227 124100 22997730 12440 12470 12470 12440 56
373 20250227 124000 22300390 12510 12510 12510 12510 0
374 20250227 123900 22300390 12510 12510 12510 12510 0
375 20250227 123800 22300390 12510 12510 12510 12510 0
376 20250227 123700 22300390 12510 12510 12510 12510 0
377 20250227 123600 22300390 12510 12510 12510 12510 0
378 20250227 123500 22300390 12510 12510 12510 12510 0
379 20250227 123400 22300390 12510 12510 12510 12510 0
380 20250227 123300 22300390 12510 12510 12510 12510 0
381 20250227 123200 22300390 12510 12470 12510 12470 2
382 20250227 123100 22275410 12510 12460 12510 12460 92
383 20250227 123000 21129000 12460 12460 12460 12460 0
384 20250227 122900 21129000 12460 12460 12460 12460 36
385 20250227 122800 20680440 12460 12460 12460 12460 17
386 20250227 122700 20468620 12460 12460 12460 12460 0
387 20250227 122600 20468620 12460 12460 12460 12460 0
388 20250227 122500 20468620 12460 12460 12460 12460 0
389 20250227 122400 20468620 12460 12460 12460 12460 1
390 20250227 122300 20456160 12490 12490 12490 12490 0
391 20250227 122200 20456160 12490 12490 12490 12490 0
392 20250227 122100 20456160 12490 12490 12490 12490 0
393 20250227 122000 20456160 12490 12490 12490 12490 0
394 20250227 121900 20456160 12490 12480 12490 12480 2
395 20250227 121800 20431190 12490 12480 12490 12480 4
396 20250227 121700 20381250 12490 12490 12490 12480 7
397 20250227 121600 20293850 12480 12480 12490 12480 9
398 20250227 121500 20181490 12490 12480 12490 12480 16
399 20250227 121400 19981730 12490 12480 12490 12480 12
400 20250227 121300 19831910 12490 12480 12490 12480 6
401 20250227 121200 19757000 12490 12480 12490 12480 8
402 20250227 121100 19657150 12480 12480 12480 12480 1
403 20250227 121000 19644670 12490 12480 12490 12480 14
404 20250227 120900 19469880 12490 12480 12490 12480 10
405 20250227 120800 19345030 12490 12480 12490 12480 5
406 20250227 120700 19282600 12450 12450 12450 12450 0
407 20250227 120600 19282600 12450 12450 12450 12450 0
408 20250227 120500 19282600 12450 12450 12450 12450 0
409 20250227 120400 19282600 12450 12450 12450 12450 0
410 20250227 120300 19282600 12450 12450 12450 12450 0
411 20250227 120200 19282600 12450 12450 12450 12450 0
412 20250227 120100 19282600 12450 12450 12450 12450 0
413 20250227 120000 19282600 12450 12450 12450 12450 0
414 20250227 115900 19282600 12450 12450 12450 12450 0
415 20250227 115800 19282600 12450 12450 12450 12450 0
416 20250227 115700 19282600 12450 12450 12450 12450 0
417 20250227 115600 19282600 12450 12450 12450 12450 2
418 20250227 115500 19257700 12450 12450 12450 12450 0
419 20250227 115400 19257700 12450 12450 12450 12450 0
420 20250227 115300 19257700 12450 12450 12450 12450 0
421 20250227 115200 19257700 12450 12450 12450 12450 0
422 20250227 115100 19257700 12450 12450 12450 12450 0
423 20250227 115000 19257700 12450 12450 12450 12450 0
424 20250227 114900 19257700 12450 12450 12450 12450 0
425 20250227 114800 19257700 12450 12450 12450 12450 0
426 20250227 114700 19257700 12450 12450 12450 12450 0
427 20250227 114600 19257700 12450 12450 12450 12450 0
428 20250227 114500 19257700 12450 12450 12450 12450 0
429 20250227 114400 19257700 12450 12450 12450 12450 0
430 20250227 114300 19257700 12450 12450 12450 12450 0
431 20250227 114200 19257700 12450 12450 12450 12450 0
432 20250227 114100 19257700 12450 12450 12450 12450 0
433 20250227 114000 19257700 12450 12450 12450 12450 0
434 20250227 113900 19257700 12450 12450 12450 12450 2
435 20250227 113800 19232800 12490 12490 12490 12490 0
436 20250227 113700 19232800 12490 12470 12490 12470 16
437 20250227 113600 19033120 12490 12490 12490 12470 15
438 20250227 113500 18845910 12470 12470 12490 12470 15
439 20250227 113400 18658720 12490 12470 12490 12470 33
440 20250227 113300 18247170 12470 12470 12470 12470 10
441 20250227 113200 18122470 12470 12470 12470 12470 0
442 20250227 113100 18122470 12470 12470 12470 12470 0
443 20250227 113000 18122470 12470 12450 12470 12450 2
444 20250227 112900 18097550 12460 12460 12460 12460 0
445 20250227 112800 18097550 12460 12460 12460 12460 0
446 20250227 112700 18097550 12460 12460 12460 12460 0
447 20250227 112600 18097550 12460 12460 12460 12460 0
448 20250227 112500 18097550 12460 12460 12460 12460 0
449 20250227 112400 18097550 12460 12460 12460 12460 0
450 20250227 112300 18097550 12460 12460 12460 12460 0
451 20250227 112200 18097550 12460 12460 12460 12460 0
452 20250227 112100 18097550 12460 12460 12460 12460 0
453 20250227 112000 18097550 12460 12460 12460 12460 0
454 20250227 111900 18097550 12460 12460 12460 12460 1
455 20250227 111800 18085090 12470 12470 12470 12470 0
456 20250227 111700 18085090 12470 12470 12470 12470 0
457 20250227 111600 18085090 12470 12470 12470 12470 0
458 20250227 111500 18085090 12470 12470 12470 12470 0
459 20250227 111400 18085090 12470 12470 12470 12470 0
460 20250227 111300 18085090 12470 12470 12470 12470 0
461 20250227 111200 18085090 12470 12470 12470 12470 0
462 20250227 111100 18085090 12470 12470 12470 12470 0
463 20250227 111000 18085090 12470 12470 12470 12470 0
464 20250227 110900 18085090 12470 12470 12470 12470 1
465 20250227 110800 18072620 12450 12450 12450 12450 0
466 20250227 110700 18072620 12450 12450 12450 12450 0
467 20250227 110600 18072620 12450 12450 12450 12450 3
468 20250227 110500 18035270 12450 12450 12450 12450 0
469 20250227 110400 18035270 12450 12450 12450 12450 0
470 20250227 110300 18035270 12450 12450 12450 12450 0
471 20250227 110200 18035270 12450 12450 12450 12450 8
472 20250227 110100 17935670 12450 12450 12450 12450 0
473 20250227 110000 17935670 12450 12460 12460 12450 155
474 20250227 105900 16005570 12460 12460 12460 12460 0
475 20250227 105800 16005570 12460 12460 12460 12460 1
476 20250227 105700 15993110 12490 12490 12490 12490 0
477 20250227 105600 15993110 12490 12490 12490 12490 0
478 20250227 105500 15993110 12490 12490 12490 12490 0
479 20250227 105400 15993110 12490 12490 12490 12490 0
480 20250227 105300 15993110 12490 12480 12490 12480 2
481 20250227 105200 15968140 12460 12460 12460 12460 0
482 20250227 105100 15968140 12460 12470 12470 12460 27
483 20250227 105000 15631700 12480 12480 12480 12480 0
484 20250227 104900 15631700 12480 12480 12480 12480 0
485 20250227 104800 15631700 12480 12480 12480 12480 18
486 20250227 104700 15407060 12490 12490 12490 12490 0
487 20250227 104600 15407060 12490 12490 12490 12490 0
488 20250227 104500 15407060 12490 12490 12490 12490 10
489 20250227 104400 15282160 12490 12490 12490 12490 0
490 20250227 104300 15282160 12490 12490 12490 12490 0
491 20250227 104200 15282160 12490 12490 12490 12490 0
492 20250227 104100 15282160 12490 12490 12490 12490 0
493 20250227 104000 15282160 12490 12490 12490 12490 0
494 20250227 103900 15282160 12490 12490 12490 12490 0
495 20250227 103800 15282160 12490 12490 12490 12490 0
496 20250227 103700 15282160 12490 12490 12490 12490 0
497 20250227 103600 15282160 12490 12490 12490 12490 0
498 20250227 103500 15282160 12490 12490 12490 12490 0
499 20250227 103400 15282160 12490 12490 12490 12490 0
500 20250227 103300 15282160 12490 12490 12490 12490 0
501 20250227 103200 15282160 12490 12490 12490 12490 0
502 20250227 103100 15282160 12490 12490 12490 12490 0
503 20250227 103000 15282160 12490 12490 12490 12490 0
504 20250227 102900 15282160 12490 12490 12490 12490 0
505 20250227 102800 15282160 12490 12490 12490 12490 0
506 20250227 102700 15282160 12490 12490 12490 12490 1
507 20250227 102600 15269670 12510 12510 12510 12510 0
508 20250227 102500 15269670 12510 12510 12510 12510 0
509 20250227 102400 15269670 12510 12510 12510 12510 0
510 20250227 102300 15269670 12510 12510 12510 12510 0
511 20250227 102200 15269670 12510 12510 12510 12510 0
512 20250227 102100 15269670 12510 12510 12510 12510 0
513 20250227 102000 15269670 12510 12510 12510 12510 1
514 20250227 101900 15257160 12530 12480 12530 12480 2
515 20250227 101800 15232150 12450 12490 12490 12450 213
516 20250227 101700 12579450 12500 12490 12510 12490 4
517 20250227 101600 12529450 12520 12520 12520 12520 0
518 20250227 101500 12529450 12520 12490 12530 12490 17
519 20250227 101400 12316910 12470 12470 12470 12470 8
520 20250227 101300 12217150 12480 12480 12480 12480 29
521 20250227 101200 11855230 12490 12500 12540 12490 174
522 20250227 101100 9681850 12510 12510 12510 12510 1
523 20250227 101000 9669340 12480 12490 12520 12460 16
524 20250227 100900 9469560 12530 12500 12530 12500 4
525 20250227 100800 9419500 12500 12520 12520 12500 20
526 20250227 100700 9169480 12530 12530 12530 12530 21
527 20250227 100600 8906350 12540 12540 12540 12540 0
528 20250227 100500 8906350 12540 12540 12540 12540 1
529 20250227 100400 8893810 12530 12500 12530 12500 6
530 20250227 100300 8818670 12500 12500 12500 12500 0
531 20250227 100200 8818670 12500 12500 12500 12500 0
532 20250227 100100 8818670 12500 12500 12500 12500 0
533 20250227 100000 8818670 12500 12480 12500 12480 2
534 20250227 095900 8793690 12450 12450 12450 12450 0
535 20250227 095800 8793690 12450 12450 12450 12450 0
536 20250227 095700 8793690 12450 12450 12450 12450 0
537 20250227 095600 8793690 12450 12450 12450 12450 0
538 20250227 095500 8793690 12450 12450 12450 12450 0
539 20250227 095400 8793690 12450 12450 12450 12450 100
540 20250227 095300 7548690 12470 12470 12470 12470 0
541 20250227 095200 7548690 12470 12470 12470 12470 0
542 20250227 095100 7548690 12470 12470 12470 12470 0
543 20250227 095000 7548690 12470 12470 12470 12470 0
544 20250227 094900 7548690 12470 12470 12470 12470 0
545 20250227 094800 7548690 12470 12470 12470 12470 93
546 20250227 094700 6388980 12470 12470 12470 12470 0
547 20250227 094600 6388980 12470 12470 12470 12470 1
548 20250227 094500 6376510 12470 12470 12470 12470 0
549 20250227 094400 6376510 12470 12470 12470 12470 0
550 20250227 094300 6376510 12470 12470 12470 12470 2
551 20250227 094200 6351570 12470 12470 12470 12470 0
552 20250227 094100 6351570 12470 12470 12470 12470 2
553 20250227 094000 6326630 12470 12470 12470 12470 0
554 20250227 093900 6326630 12470 12470 12470 12470 0
555 20250227 093800 6326630 12470 12470 12470 12450 8
556 20250227 093700 6226990 12450 12450 12450 12450 30
557 20250227 093600 5853490 12470 12470 12470 12470 0
558 20250227 093500 5853490 12470 12470 12470 12470 8
559 20250227 093400 5753730 12470 12470 12470 12470 10
560 20250227 093300 5629030 12510 12490 12510 12490 2
561 20250227 093200 5604030 12460 12460 12460 12460 1
562 20250227 093100 5591570 12480 12480 12480 12480 2
563 20250227 093000 5566610 12480 12480 12510 12480 8
564 20250227 092900 5466730 12480 12480 12480 12480 10
565 20250227 092800 5341930 12480 12480 12480 12480 30
566 20250227 092700 4967530 12500 12500 12500 12500 0
567 20250227 092600 4967530 12500 12500 12500 12500 0
568 20250227 092500 4967530 12500 12490 12500 12490 2
569 20250227 092400 4942540 12520 12480 12520 12480 3
570 20250227 092300 4905060 12470 12470 12470 12470 1
571 20250227 092200 4892590 12500 12510 12510 12460 9
572 20250227 092100 4780210 12470 12510 12510 12460 22
573 20250227 092000 4505560 12530 12480 12530 12480 2
574 20250227 091900 4480550 12470 12470 12470 12470 0
575 20250227 091800 4480550 12470 12470 12470 12470 0
576 20250227 091700 4480550 12470 12510 12510 12470 15
577 20250227 091600 4293150 12480 12510 12510 12480 14
578 20250227 091500 4118230 12480 12520 12520 12480 192
579 20250227 091400 1716580 12570 12510 12570 12510 57
580 20250227 091300 1001170 12580 12580 12580 12580 2
581 20250227 091200 976010 12580 12580 12580 12580 0
582 20250227 091100 976010 12580 12580 12580 12580 2
583 20250227 091000 950850 12580 12580 12580 12580 39
584 20250227 090900 460230 12590 12590 12590 12590 0
585 20250227 090800 460230 12590 12590 12590 12590 0
586 20250227 090700 460230 12590 12590 12590 12590 0
587 20250227 090600 460230 12590 12590 12590 12590 0
588 20250227 090500 460230 12590 12590 12590 12590 2
589 20250227 090400 435050 12430 12430 12430 12430 0
590 20250227 090300 435050 12430 12430 12430 12430 0
591 20250227 090200 435050 12430 12430 12430 12430 0
592 20250227 090100 435050 12430 12430 12430 12430 0
593 20250227 090000 435050 12430 12430 12430 12430 35