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

615
028100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191300,248733230,14010,14010,14010,14010,208
20250227,191200,248733230,14010,14010,14010,14010,0
20250227,191100,248733230,14010,14010,14010,14010,0
20250227,191000,248733230,14010,14010,14010,14010,0
20250227,190900,248733230,14010,14010,14010,14010,0
20250227,190800,248733230,14010,14010,14010,14010,0
20250227,190700,248733230,14010,14010,14010,14010,0
20250227,190600,248733230,14010,14010,14010,14010,0
20250227,190500,248733230,14010,14010,14010,14010,0
20250227,190400,248733230,14010,14010,14010,14010,0
20250227,190300,248733230,14010,14010,14010,14010,0
20250227,190200,248733230,14010,14010,14010,14010,0
20250227,190100,248733230,14010,14010,14010,14010,0
20250227,190000,248733230,14010,14010,14010,14010,0
20250227,185900,248733230,14010,14010,14010,14010,0
20250227,185800,248733230,14010,14010,14010,14010,0
20250227,185700,248733230,14010,14010,14010,14010,0
20250227,185600,248733230,14010,14010,14010,14010,0
20250227,185500,248733230,14010,14010,14010,14010,0
20250227,185400,248733230,14010,14010,14010,14010,0
20250227,185300,248733230,14010,14010,14010,14010,0
20250227,185200,248733230,14010,14010,14010,14010,0
20250227,185100,248733230,14010,14010,14010,14010,0
20250227,185000,248733230,14010,14010,14010,14010,0
20250227,184900,248733230,14010,14010,14010,14010,0
20250227,184800,248733230,14010,14010,14010,14010,0
20250227,184700,248733230,14010,14010,14010,14010,0
20250227,184600,248733230,14010,14010,14010,14010,0
20250227,184500,248733230,14010,14010,14010,14010,0
20250227,184400,248733230,14010,14010,14010,14010,0
20250227,184300,248733230,14010,14010,14010,14010,208
20250227,184200,248733230,14010,14010,14010,14010,0
20250227,184100,248733230,14010,14010,14010,14010,0
20250227,184000,248733230,14010,14010,14010,14010,0
20250227,183900,248733230,14010,14010,14010,14010,0
20250227,183800,248733230,14010,14010,14010,14010,0
20250227,183700,248733230,14010,14010,14010,14010,0
20250227,183600,248733230,14010,14010,14010,14010,0
20250227,183500,248733230,14010,14010,14010,14010,0
20250227,183400,248733230,14010,14010,14010,14010,0
20250227,183300,248733230,14010,14010,14010,14010,0
20250227,183200,248733230,14010,14010,14010,14010,0
20250227,183100,248733230,14010,14010,14010,14010,0
20250227,183000,248733230,14010,14010,14010,14010,0
20250227,182900,248733230,14010,14010,14010,14010,0
20250227,182800,248733230,14010,14010,14010,14010,0
20250227,182700,248733230,14010,14010,14010,14010,0
20250227,182600,248733230,14010,14010,14010,14010,0
20250227,182500,248733230,14010,14010,14010,14010,0
20250227,182400,248733230,14010,14010,14010,14010,0
20250227,182300,248733230,14010,14010,14010,14010,0
20250227,182200,248733230,14010,14010,14010,14010,0
20250227,182100,248733230,14010,14010,14010,14010,0
20250227,182000,248733230,14010,14010,14010,14010,0
20250227,181900,248733230,14010,14010,14010,14010,0
20250227,181800,248733230,14010,14010,14010,14010,0
20250227,181700,248733230,14010,14010,14010,14010,0
20250227,181600,248733230,14010,14010,14010,14010,0
20250227,181500,248733230,14010,14010,14010,14010,0
20250227,181400,248733230,14010,14010,14010,14010,0
20250227,181300,248733230,14010,14010,14010,14010,208
20250227,181200,248733230,14010,14010,14010,14010,0
20250227,181100,248733230,14010,14010,14010,14010,0
20250227,181000,248733230,14010,14010,14010,14010,0
20250227,180900,248733230,14010,14010,14010,14010,0
20250227,180800,248733230,14010,14010,14010,14010,0
20250227,180700,248733230,14010,14010,14010,14010,0
20250227,180600,248733230,14010,14010,14010,14010,0
20250227,180500,248733230,14010,14010,14010,14010,0
20250227,180400,248733230,14010,14010,14010,14010,0
20250227,180300,248733230,14010,14010,14010,14010,0
20250227,180200,248733230,14010,14010,14010,14010,0
20250227,180100,248733230,14010,14010,14010,14010,0
20250227,180000,248733230,14010,14010,14010,14010,0
20250227,175900,248733230,14010,14010,14010,14010,0
20250227,175800,248733230,14010,14010,14010,14010,0
20250227,175700,248733230,14010,14010,14010,14010,0
20250227,175600,248733230,14010,14010,14010,14010,0
20250227,175500,248733230,14010,14010,14010,14010,0
20250227,175400,248733230,14010,14010,14010,14010,0
20250227,175300,248733230,14010,14010,14010,14010,0
20250227,175200,248733230,14010,14010,14010,14010,0
20250227,175100,248733230,14010,14010,14010,14010,0
20250227,175000,248733230,14010,14010,14010,14010,0
20250227,174900,248733230,14010,14010,14010,14010,0
20250227,174800,248733230,14010,14010,14010,14010,0
20250227,174700,248733230,14010,14010,14010,14010,0
20250227,174600,248733230,14010,14010,14010,14010,0
20250227,174500,248733230,14010,14010,14010,14010,0
20250227,174400,248733230,14010,14010,14010,14010,0
20250227,174300,248733230,14010,14010,14010,14010,208
20250227,174200,248733230,14010,14010,14010,14010,0
20250227,174100,248733230,14010,14010,14010,14010,0
20250227,174000,248733230,14010,14010,14010,14010,0
20250227,173900,248733230,14010,14010,14010,14010,0
20250227,173800,248733230,14010,14010,14010,14010,0
20250227,173700,248733230,14010,14010,14010,14010,0
20250227,173600,248733230,14010,14010,14010,14010,0
20250227,173500,248733230,14010,14010,14010,14010,0
20250227,173400,248733230,14010,14010,14010,14010,0
20250227,173300,248733230,14010,14010,14010,14010,0
20250227,173200,248733230,14010,14010,14010,14010,0
20250227,173100,248733230,14010,14010,14010,14010,0
20250227,173000,248733230,14010,14010,14010,14010,0
20250227,172900,248733230,14010,14010,14010,14010,0
20250227,172800,248733230,14010,14010,14010,14010,0
20250227,172700,248733230,14010,14010,14010,14010,0
20250227,172600,248733230,14010,14010,14010,14010,0
20250227,172500,248733230,14010,14010,14010,14010,0
20250227,172400,248733230,14010,14010,14010,14010,0
20250227,172300,248733230,14010,14010,14010,14010,0
20250227,172200,248733230,14010,14010,14010,14010,0
20250227,172100,248733230,14010,14010,14010,14010,0
20250227,172000,248733230,14010,14010,14010,14010,0
20250227,171900,248733230,14010,14010,14010,14010,0
20250227,171800,248733230,14010,14010,14010,14010,0
20250227,171700,248733230,14010,14010,14010,14010,0
20250227,171600,248733230,14010,14010,14010,14010,0
20250227,171500,248733230,14010,14010,14010,14010,0
20250227,171400,248733230,14010,14010,14010,14010,0
20250227,171300,248733230,14010,14010,14010,14010,208
20250227,171200,248733230,14010,14010,14010,14010,0
20250227,171100,248733230,14010,14010,14010,14010,0
20250227,171000,248733230,14010,14010,14010,14010,0
20250227,170900,248733230,14010,14010,14010,14010,0
20250227,170800,248733230,14010,14010,14010,14010,0
20250227,170700,248733230,14010,14010,14010,14010,0
20250227,170600,248733230,14010,14010,14010,14010,0
20250227,170500,248733230,14010,14010,14010,14010,0
20250227,170400,248733230,14010,14010,14010,14010,0
20250227,170300,248733230,14010,14010,14010,14010,0
20250227,170200,248733230,14010,14010,14010,14010,0
20250227,170100,248733230,14010,14010,14010,14010,0
20250227,170000,248733230,14010,14010,14010,14010,0
20250227,165900,248733230,14010,14010,14010,14010,0
20250227,165800,248733230,14010,14010,14010,14010,0
20250227,165700,248733230,14010,14010,14010,14010,0
20250227,165600,248733230,14010,14010,14010,14010,0
20250227,165500,248733230,14010,14010,14010,14010,0
20250227,165400,248733230,14010,14010,14010,14010,0
20250227,165300,248733230,14010,14010,14010,14010,0
20250227,165200,248733230,14010,14010,14010,14010,0
20250227,165100,248733230,14010,14010,14010,14010,0
20250227,165000,248733230,14010,14010,14010,14010,0
20250227,164900,248733230,14010,14010,14010,14010,0
20250227,164800,248733230,14010,14010,14010,14010,0
20250227,164700,248733230,14010,14010,14010,14010,0
20250227,164600,248733230,14010,14010,14010,14010,0
20250227,164500,248733230,14010,14010,14010,14010,0
20250227,164400,248733230,14010,14010,14010,14010,0
20250227,164300,248733230,14010,14010,14010,14010,208
20250227,164200,248733230,14010,14010,14010,14010,0
20250227,164100,248733230,14010,14010,14010,14010,0
20250227,164000,248733230,14010,14010,14010,14010,0
20250227,163900,248733230,14010,14010,14010,14010,0
20250227,163800,248733230,14010,14010,14010,14010,0
20250227,163700,248733230,14010,14010,14010,14010,0
20250227,163600,248733230,14010,14010,14010,14010,0
20250227,163500,248733230,14010,14010,14010,14010,0
20250227,163400,248733230,14010,14010,14010,14010,0
20250227,163300,248733230,14010,14010,14010,14010,0
20250227,163200,248733230,14010,14010,14010,14010,0
20250227,163100,248733230,14010,14010,14010,14010,0
20250227,163000,248733230,14010,14010,14010,14010,0
20250227,162900,248733230,14010,14010,14010,14010,0
20250227,162800,248733230,14010,14010,14010,14010,0
20250227,162700,248733230,14010,14010,14010,14010,0
20250227,162600,248733230,14010,14010,14010,14010,0
20250227,162500,248733230,14010,14010,14010,14010,0
20250227,162400,248733230,14010,14010,14010,14010,0
20250227,162300,248733230,14010,14010,14010,14010,0
20250227,162200,248733230,14010,14010,14010,14010,0
20250227,162100,248733230,14010,14010,14010,14010,0
20250227,162000,248733230,14010,14010,14010,14010,0
20250227,161900,248733230,14010,14010,14010,14010,0
20250227,161800,248733230,14010,14010,14010,14010,0
20250227,161700,248733230,14010,14010,14010,14010,0
20250227,161600,248733230,14010,14010,14010,14010,0
20250227,161500,248733230,14010,14010,14010,14010,0
20250227,161400,248733230,14010,14010,14010,14010,0
20250227,161300,248733230,14010,14010,14010,14010,208
20250227,161200,248733230,14010,14010,14010,14010,0
20250227,161100,248733230,14010,14010,14010,14010,0
20250227,161000,248733230,14010,14010,14010,14010,0
20250227,160900,248733230,14010,14010,14010,14010,0
20250227,160800,248733230,14010,14010,14010,14010,0
20250227,160700,248733230,14010,14010,14010,14010,0
20250227,160600,248733230,14010,14010,14010,14010,0
20250227,160500,248733230,14010,14010,14010,14010,0
20250227,160400,248733230,14010,14010,14010,14010,0
20250227,160300,248733230,14010,14010,14010,14010,0
20250227,160200,248733230,14010,14010,14010,14010,0
20250227,160100,248733230,14010,14010,14010,14010,0
20250227,160000,248733230,14010,14010,14010,14010,0
20250227,155900,248733230,14010,14010,14010,14010,0
20250227,155800,248733230,14010,14010,14010,14010,0
20250227,155700,248733230,14010,14010,14010,14010,0
20250227,155600,248733230,14010,14010,14010,14010,0
20250227,155500,248733230,14010,14010,14010,14010,0
20250227,155400,248733230,14010,14010,14010,14010,0
20250227,155300,248733230,14010,14010,14010,14010,0
20250227,155200,248733230,14010,14010,14010,14010,0
20250227,155100,248733230,14010,14010,14010,14010,0
20250227,155000,248733230,14010,14010,14010,14010,0
20250227,154900,248733230,14010,14010,14010,14010,0
20250227,154800,248733230,14010,14010,14010,14010,0
20250227,154700,248733230,14010,14010,14010,14010,0
20250227,154600,248733230,14010,14010,14010,14010,0
20250227,154500,248733230,14010,14010,14010,14010,0
20250227,154400,248733230,14010,14010,14010,14010,0
20250227,154300,248733230,14010,14010,14010,14010,208
20250227,154200,248733230,14010,14010,14010,14010,0
20250227,154100,248733230,14010,14010,14010,14010,0
20250227,154000,248733230,14010,14010,14010,14010,0
20250227,153900,248733230,14010,14010,14010,14010,0
20250227,153800,248733230,14010,14010,14010,14010,0
20250227,153700,248733230,14010,14010,14010,14010,0
20250227,153600,248733230,14010,14010,14010,14010,0
20250227,153500,248733230,14010,14010,14010,14010,0
20250227,153400,248733230,14010,14010,14010,14010,0
20250227,153300,248733230,14010,14010,14010,14010,0
20250227,153200,248733230,14010,14010,14010,14010,0
20250227,153100,248733230,14010,14010,14010,14010,0
20250227,153000,248733230,14010,14010,14010,14010,208
20250227,152900,245819150,13990,13990,13990,13990,0
20250227,152800,245819150,13990,13990,13990,13990,0
20250227,152700,245819150,13990,13990,13990,13990,0
20250227,152600,245819150,13990,13990,13990,13990,0
20250227,152500,245819150,13990,13990,13990,13990,0
20250227,152400,245819150,13990,13990,13990,13990,0
20250227,152300,245819150,13990,13990,13990,13990,0
20250227,152200,245819150,13990,13990,13990,13990,0
20250227,152100,245819150,13990,13990,13990,13990,0
20250227,152000,245819150,13990,13990,13990,13990,0
20250227,151900,245819150,13990,13990,13990,13990,23
20250227,151800,245497380,13990,13990,13990,13990,11
20250227,151700,245343490,14010,14010,14010,14010,0
20250227,151600,245343490,14010,14010,14010,14010,2
20250227,151500,245315470,13990,13990,13990,13990,1
20250227,151400,245301480,13990,13990,13990,13990,20
20250227,151300,245021680,13990,13990,13990,13990,0
20250227,151200,245021680,13990,14010,14010,13990,32
20250227,151100,244573960,13990,13990,13990,13990,1
20250227,151000,244559970,14000,14000,14000,14000,0
20250227,150900,244559970,14000,14000,14000,14000,0
20250227,150800,244559970,14000,14000,14000,14000,39
20250227,150700,244013970,13990,13990,13990,13990,1
20250227,150600,243999980,14000,14000,14000,14000,11
20250227,150500,243845980,14000,14000,14000,14000,0
20250227,150400,243845980,14000,14010,14010,14000,3
20250227,150300,243803960,14000,14000,14000,14000,101
20250227,150200,242389960,14010,14010,14010,14010,0
20250227,150100,242389960,14010,14010,14010,14010,0
20250227,150000,242389960,14010,14010,14010,14010,2
20250227,145900,242361940,14000,14000,14000,14000,1
20250227,145800,242347940,14010,14010,14010,14010,0
20250227,145700,242347940,14010,14010,14010,14010,0
20250227,145600,242347940,14010,14010,14010,14010,2
20250227,145500,242319920,14000,14000,14000,14000,1
20250227,145400,242305920,14010,14010,14010,14010,0
20250227,145300,242305920,14010,14010,14010,14010,0
20250227,145200,242305920,14010,14010,14010,14010,2
20250227,145100,242277900,14000,14000,14000,14000,1
20250227,145000,242263900,14010,14010,14010,14010,0
20250227,144900,242263900,14010,14010,14010,14010,0
20250227,144800,242263900,14010,14010,14010,14010,2
20250227,144700,242235880,13990,14010,14010,13990,4
20250227,144600,242179860,14010,14010,14010,14010,0
20250227,144500,242179860,14010,14010,14010,14010,0
20250227,144400,242179860,14010,13990,14010,13990,6
20250227,144300,242095820,13990,13990,13990,13990,50
20250227,144200,241396320,13990,14000,14000,13990,70
20250227,144100,240416370,14000,14000,14000,14000,0
20250227,144000,240416370,14000,14000,14010,14000,13
20250227,143900,240234350,14000,14000,14000,14000,0
20250227,143800,240234350,14000,14000,14000,14000,0
20250227,143700,240234350,14000,14000,14000,14000,0
20250227,143600,240234350,14000,14000,14010,14000,23
20250227,143500,239912330,14000,14000,14000,14000,0
20250227,143400,239912330,14000,14000,14000,14000,0
20250227,143300,239912330,14000,14000,14000,14000,10
20250227,143200,239772330,14000,14000,14010,14000,36
20250227,143100,239268310,13990,13990,13990,13990,0
20250227,143000,239268310,13990,13990,13990,13990,0
20250227,142900,239268310,13990,13990,13990,13990,0
20250227,142800,239268310,13990,13990,14000,13990,13
20250227,142700,239086420,13990,13990,13990,13990,0
20250227,142600,239086420,13990,13990,13990,13990,0
20250227,142500,239086420,13990,13990,13990,13990,0
20250227,142400,239086420,13990,14000,14000,13990,3
20250227,142300,239044430,13990,13990,13990,13990,0
20250227,142200,239044430,13990,13990,13990,13990,0
20250227,142100,239044430,13990,14000,14000,13990,220
20250227,142000,235966240,14000,14010,14010,14000,61
20250227,141900,235111640,14000,14000,14000,14000,1
20250227,141800,235097640,13990,13990,13990,13990,0
20250227,141700,235097640,13990,13990,13990,13990,0
20250227,141600,235097640,13990,14010,14010,13990,303
20250227,141500,230858630,14000,14000,14000,14000,322
20250227,141400,226350630,14000,14000,14000,14000,98
20250227,141300,224978630,13990,13990,13990,13990,101
20250227,141200,223565640,14000,14000,14000,14000,2
20250227,141100,223537640,13990,13990,13990,13990,0
20250227,141000,223537640,13990,13990,13990,13990,100
20250227,140900,222138640,13990,14000,14000,13990,86
20250227,140800,220935410,14010,14010,14010,14010,2
20250227,140700,220907390,14000,14000,14000,14000,0
20250227,140600,220907390,14000,14000,14000,14000,0
20250227,140500,220907390,14000,14000,14000,14000,1
20250227,140400,220893390,14010,14010,14010,14010,2
20250227,140300,220865370,13990,13990,13990,13990,0
20250227,140200,220865370,13990,13990,13990,13990,0
20250227,140100,220865370,13990,13990,13990,13990,1
20250227,140000,220851380,14020,14020,14020,14020,2
20250227,135900,220823340,13990,13990,13990,13990,0
20250227,135800,220823340,13990,13990,13990,13990,0
20250227,135700,220823340,13990,14020,14020,13990,2
20250227,135600,220795330,14020,14020,14020,14020,2
20250227,135500,220767290,13990,13990,13990,13990,0
20250227,135400,220767290,13990,13990,13990,13990,0
20250227,135300,220767290,13990,13990,13990,13990,5
20250227,135200,220697340,14000,13990,14000,13990,1106
20250227,135100,205213590,13980,13980,13980,13980,0
20250227,135000,205213590,13980,13980,13980,13980,0
20250227,134900,205213590,13980,13990,13990,13980,151
20250227,134800,203101500,14000,14000,14000,14000,2
20250227,134700,203073500,13990,13990,13990,13990,0
20250227,134600,203073500,13990,13990,13990,13990,1
20250227,134500,203059510,13980,14010,14010,13980,500
20250227,134400,196065860,14030,14030,14030,14030,2
20250227,134300,196037800,14000,14000,14000,14000,0
20250227,134200,196037800,14000,14010,14010,14000,16
20250227,134100,195813790,14030,14030,14030,14030,0
20250227,134000,195813790,14030,14000,14030,14000,9
20250227,133900,195687730,14000,14000,14000,14000,0
20250227,133800,195687730,14000,14000,14000,14000,1
20250227,133700,195673730,14030,14030,14030,14030,2
20250227,133600,195645670,14000,14000,14000,14000,78
20250227,133500,194553670,14000,14000,14000,14000,0
20250227,133400,194553670,14000,14000,14000,14000,1
20250227,133300,194539670,14030,14030,14030,14030,2
20250227,133200,194511610,14000,14000,14000,14000,0
20250227,133100,194511610,14000,14000,14000,14000,0
20250227,133000,194511610,14000,14000,14000,14000,1
20250227,132900,194497610,14030,14030,14030,14030,2
20250227,132800,194469550,14000,14000,14000,14000,43
20250227,132700,193867550,14000,14000,14000,14000,0
20250227,132600,193867550,14000,14000,14000,14000,1
20250227,132500,193853550,14040,14040,14040,14040,3
20250227,132400,193811430,14000,14000,14000,14000,0
20250227,132300,193811430,14000,14000,14000,14000,0
20250227,132200,193811430,14000,14000,14000,14000,1
20250227,132100,193797430,14040,14040,14040,14040,3
20250227,132000,193755310,14000,14000,14000,14000,0
20250227,131900,193755310,14000,14000,14000,14000,0
20250227,131800,193755310,14000,14000,14000,14000,1
20250227,131700,193741310,14040,14040,14040,14040,3
20250227,131600,193699190,13990,13990,13990,13990,0
20250227,131500,193699190,13990,13990,13990,13990,101
20250227,131400,192286200,14040,14040,14040,14040,0
20250227,131300,192286200,14040,14040,14040,14040,3
20250227,131200,192244080,14000,14000,14000,14000,0
20250227,131100,192244080,14000,14000,14000,14000,1
20250227,131000,192230080,14040,14040,14040,14040,0
20250227,130900,192230080,14040,14040,14040,14040,3
20250227,130800,192187960,13990,13990,13990,13990,0
20250227,130700,192187960,13990,13990,13990,13990,2
20250227,130600,192159980,14040,14040,14040,14040,0
20250227,130500,192159980,14040,14040,14040,14040,3
20250227,130400,192117860,14040,14040,14040,14040,0
20250227,130300,192117860,14040,14010,14040,13980,439
20250227,130200,185977720,14020,14020,14020,14020,1
20250227,130100,185963700,14020,13990,14020,13990,34
20250227,130000,185487950,13990,13990,13990,13990,0
20250227,125900,185487950,13990,14020,14020,13990,11
20250227,125800,185333760,14020,14020,14020,14020,0
20250227,125700,185333760,14020,14020,14020,14020,3
20250227,125600,185291700,13990,14000,14000,13990,95
20250227,125500,183962000,14000,14000,14000,14000,1
20250227,125400,183948000,14030,14030,14030,14030,0
20250227,125300,183948000,14030,14030,14030,14030,3
20250227,125200,183905910,14000,14000,14000,14000,0
20250227,125100,183905910,14000,14000,14000,14000,1
20250227,125000,183891910,14030,14030,14030,14030,0
20250227,124900,183891910,14030,14010,14030,14000,876
20250227,124800,171627490,14010,14010,14010,14010,0
20250227,124700,171627490,14010,14030,14030,14010,3
20250227,124600,171585420,14040,14040,14040,14040,0
20250227,124500,171585420,14040,14040,14040,14040,3
20250227,124400,171543300,14010,14010,14010,14010,1
20250227,124300,171529290,14040,14040,14040,14040,0
20250227,124200,171529290,14040,14040,14040,14040,0
20250227,124100,171529290,14040,14040,14040,14040,3
20250227,124000,171487170,14010,14010,14010,14010,1
20250227,123900,171473160,14050,14050,14050,14050,0
20250227,123800,171473160,14050,14050,14050,14050,0
20250227,123700,171473160,14050,14050,14050,14050,3
20250227,123600,171431010,14010,14030,14030,14010,671
20250227,123500,162021980,14050,14050,14050,14050,0
20250227,123400,162021980,14050,14050,14050,14050,0
20250227,123300,162021980,14050,14050,14050,14050,3
20250227,123200,161979830,14030,14030,14030,14030,1
20250227,123100,161965800,14050,14050,14050,14050,0
20250227,123000,161965800,14050,14050,14050,14050,0
20250227,122900,161965800,14050,14050,14050,14050,3
20250227,122800,161923650,14050,14030,14050,14030,39
20250227,122700,161375720,14050,14050,14050,14050,0
20250227,122600,161375720,14050,14050,14050,14050,0
20250227,122500,161375720,14050,14050,14050,14050,3
20250227,122400,161333570,14030,14030,14030,14030,1
20250227,122300,161319540,14050,14050,14050,14050,0
20250227,122200,161319540,14050,14050,14050,14050,0
20250227,122100,161319540,14050,14050,14050,14050,3
20250227,122000,161277390,14030,14030,14030,14030,1
20250227,121900,161263360,14050,14050,14050,14050,0
20250227,121800,161263360,14050,14050,14050,14050,3
20250227,121700,161221210,14030,14030,14030,14030,1
20250227,121600,161207180,14050,14050,14050,14050,0
20250227,121500,161207180,14050,14050,14050,14050,0
20250227,121400,161207180,14050,14050,14050,14050,3
20250227,121300,161165030,14030,14030,14030,14030,1
20250227,121200,161151000,14050,14050,14050,14050,30
20250227,121100,160729500,14050,14050,14050,14050,200
20250227,121000,157919500,14050,14050,14050,14050,3
20250227,120900,157877350,14030,14030,14030,14030,1
20250227,120800,157863320,14050,14050,14050,14050,5
20250227,120700,157793070,14050,14050,14050,14050,0
20250227,120600,157793070,14050,14050,14050,14050,3
20250227,120500,157750920,14030,14030,14030,14030,1
20250227,120400,157736890,14050,14050,14050,14050,0
20250227,120300,157736890,14050,14050,14050,14050,0
20250227,120200,157736890,14050,14050,14050,14050,3
20250227,120100,157694740,14020,14020,14020,14020,1
20250227,120000,157680720,14020,14020,14020,14020,0
20250227,115900,157680720,14020,14020,14020,14020,8
20250227,115800,157568560,14050,14050,14050,14050,3
20250227,115700,157526410,14020,14020,14020,14020,1
20250227,115600,157512390,14050,14050,14050,14050,0
20250227,115500,157512390,14050,14050,14050,14050,0
20250227,115400,157512390,14050,14050,14050,14050,3
20250227,115300,157470240,14020,14020,14020,14020,1
20250227,115200,157456220,14050,14050,14050,14050,0
20250227,115100,157456220,14050,14050,14050,14050,0
20250227,115000,157456220,14050,14050,14050,14050,3
20250227,114900,157414070,14020,14020,14020,14020,1
20250227,114800,157400050,14020,14050,14050,14020,11
20250227,114700,157245800,14050,14050,14050,14050,0
20250227,114600,157245800,14050,14020,14050,14020,4
20250227,114500,157189630,14030,14030,14030,14030,0
20250227,114400,157189630,14030,14030,14030,14030,0
20250227,114300,157189630,14030,14030,14030,14030,263
20250227,114200,153499740,14050,14050,14070,14050,20
20250227,114100,153218680,14070,14070,14070,14070,0
20250227,114000,153218680,14070,14070,14070,14070,0
20250227,113900,153218680,14070,14070,14070,14070,0
20250227,113800,153218680,14070,14050,14070,14050,4
20250227,113700,153162420,14070,14070,14070,14070,0
20250227,113600,153162420,14070,14070,14070,14070,0
20250227,113500,153162420,14070,14070,14070,14070,0
20250227,113400,153162420,14070,14050,14070,14050,4
20250227,113300,153106160,14070,14070,14070,14070,100
20250227,113200,151699160,14070,14070,14070,14070,0
20250227,113100,151699160,14070,14070,14070,14070,0
20250227,113000,151699160,14070,14030,14070,14030,4
20250227,112900,151642920,14070,14070,14070,14070,1
20250227,112800,151628850,14070,14030,14070,14030,98
20250227,112700,150253310,14030,14030,14030,14030,0
20250227,112600,150253310,14030,14070,14070,14030,4
20250227,112500,150197070,14070,14070,14070,14070,12
20250227,112400,150028230,14070,14070,14070,14070,58
20250227,112300,149212170,14030,14030,14030,14030,0
20250227,112200,149212170,14030,14070,14070,14030,4
20250227,112100,149155930,14030,14030,14030,14030,10
20250227,112000,149015630,14030,14030,14030,14030,0
20250227,111900,149015630,14030,14030,14030,14030,282
20250227,111800,145059170,14020,14030,14030,14020,4
20250227,111700,145003060,14020,14020,14020,14020,0
20250227,111600,145003060,14020,14020,14020,14020,4
20250227,111500,144946980,14020,14020,14020,14020,5
20250227,111400,144876880,14030,14030,14030,14030,3
20250227,111300,144834790,14010,14010,14010,14010,0
20250227,111200,144834790,14010,14010,14010,14010,0
20250227,111100,144834790,14010,14010,14010,14010,1
20250227,111000,144820780,14030,14030,14030,14030,3
20250227,110900,144778690,14010,14010,14010,14010,10
20250227,110800,144638590,14000,14000,14000,14000,5
20250227,110700,144568590,14000,14000,14000,14000,1
20250227,110600,144554590,14030,14010,14030,14000,13
20250227,110500,144372490,14010,14010,14010,14010,11
20250227,110400,144218380,14000,14010,14010,14000,519
20250227,110300,136947410,14010,14010,14010,14010,1
20250227,110200,136933400,14030,14030,14030,14030,3
20250227,110100,136891310,14020,14020,14020,14020,0
20250227,110000,136891310,14020,14020,14020,14020,89
20250227,105900,135643530,14020,14030,14030,14020,4
20250227,105800,135587420,14020,14020,14020,14020,10
20250227,105700,135447220,14020,14020,14020,14020,0
20250227,105600,135447220,14020,14020,14020,14020,99
20250227,105500,134059240,14020,14030,14030,14020,4
20250227,105400,134003130,14020,14030,14030,14020,243
20250227,105300,130596240,14030,14030,14030,14030,0
20250227,105200,130596240,14030,14030,14030,14030,0
20250227,105100,130596240,14030,14070,14070,14030,4
20250227,105000,130540000,14030,14030,14030,14030,0
20250227,104900,130540000,14030,14030,14030,14030,0
20250227,104800,130540000,14030,14030,14030,14030,1
20250227,104700,130525970,14070,14070,14070,14070,3
20250227,104600,130483760,14040,14040,14040,14040,11
20250227,104500,130329320,14040,14040,14040,14040,0
20250227,104400,130329320,14040,14040,14040,14040,1
20250227,104300,130315280,14070,14070,14070,14070,3
20250227,104200,130273070,14030,14030,14030,14030,0
20250227,104100,130273070,14030,14030,14030,14030,0
20250227,104000,130273070,14030,14030,14030,14030,1
20250227,103900,130259040,14070,14070,14070,14070,3
20250227,103800,130216830,14030,14030,14030,14030,50
20250227,103700,129515330,14050,14050,14050,14050,0
20250227,103600,129515330,14050,14050,14050,14050,1
20250227,103500,129501280,14070,14070,14070,14070,3
20250227,103400,129459070,14070,14070,14070,14070,0
20250227,103300,129459070,14070,14040,14070,14030,48
20250227,103200,128784950,14040,14050,14050,14040,46
20250227,103100,128138850,14060,14060,14060,14060,84
20250227,103000,126957810,14060,14060,14060,14060,1
20250227,102900,126943750,14040,14040,14040,14040,0
20250227,102800,126943750,14040,14040,14040,14040,1
20250227,102700,126929710,14070,14070,14070,14070,12
20250227,102600,126760870,14070,14070,14070,14070,2
20250227,102500,126732730,14030,14030,14030,14030,0
20250227,102400,126732730,14030,14030,14030,14030,1
20250227,102300,126718700,14070,14070,14070,14070,3
20250227,102200,126676490,14020,14020,14020,14020,0
20250227,102100,126676490,14020,14020,14020,14020,0
20250227,102000,126676490,14020,14020,14020,14020,1
20250227,101900,126662470,14070,14070,14070,14070,3
20250227,101800,126620260,14070,14010,14070,14010,303
20250227,101700,122375050,14010,14010,14010,14010,2
20250227,101600,122347030,14070,14070,14070,14070,0
20250227,101500,122347030,14070,14070,14070,14070,4
20250227,101400,122290750,14070,14070,14070,14070,0
20250227,101300,122290750,14070,14070,14070,14010,11
20250227,101200,122136040,14000,14000,14000,14000,1
20250227,101100,122122040,14070,14070,14070,14070,3
20250227,101000,122079830,14000,14010,14010,14000,250
20250227,100900,118578760,14000,14030,14030,14000,903
20250227,100800,105932990,14110,14050,14110,14050,50
20250227,100700,105229890,14050,14050,14050,14050,8
20250227,100600,105117490,14050,14050,14050,14050,1
20250227,100500,105103440,14010,14040,14040,14010,1001
20250227,100400,91066700,14040,14040,14040,14040,18
20250227,100300,90813980,14040,14030,14040,14030,66
20250227,100200,89887970,14030,14030,14030,14030,0
20250227,100100,89887970,14030,14030,14030,14030,1
20250227,100000,89873940,14040,14040,14040,14040,101
20250227,095900,88455900,14040,14040,14040,14040,3
20250227,095800,88413780,14030,14030,14030,14030,0
20250227,095700,88413780,14030,14040,14040,14030,11
20250227,095600,88259350,14040,14040,14040,14040,0
20250227,095500,88259350,14040,14040,14040,14040,3
20250227,095400,88217230,14040,14020,14040,14020,2
20250227,095300,88189170,14020,14020,14020,14020,1
20250227,095200,88175150,14030,14040,14040,14030,87
20250227,095100,86954490,14040,14040,14040,14040,3
20250227,095000,86912370,14030,14030,14030,14030,1
20250227,094900,86898340,14030,14040,14040,14030,21
20250227,094800,86603510,14040,14040,14040,14040,19
20250227,094700,86336750,14040,14040,14040,14040,4
20250227,094600,86280590,14040,14040,14040,14040,301
20250227,094500,82054550,14070,14070,14070,14070,1
20250227,094400,82040480,14070,14070,14070,14070,0
20250227,094300,82040480,14070,14070,14070,14070,3
20250227,094200,81998270,14030,14030,14030,14030,141
20250227,094100,80020040,14070,14070,14070,14070,20
20250227,094000,79738640,14080,14080,14080,14080,3
20250227,093900,79696400,14040,14070,14070,14040,2488
20250227,093800,44733960,14070,14070,14070,14070,1
20250227,093700,44719890,14070,14070,14070,14070,300
20250227,093600,40498890,14080,14090,14090,14080,48
20250227,093500,39822920,14080,14080,14080,14080,119
20250227,093400,38147400,14070,14080,14080,14070,76
20250227,093300,37077330,14080,14080,14080,14080,7
20250227,093200,36978770,14080,14080,14080,14080,3
20250227,093100,36936530,14080,14080,14080,14080,137
20250227,093000,35007570,14090,14090,14090,14080,46
20250227,092900,34359680,14090,14110,14110,14090,272
20250227,092800,30525230,14110,14110,14110,14110,0
20250227,092700,30525230,14110,14130,14130,14110,216
20250227,092600,27475290,14160,14160,14160,14160,0
20250227,092500,27475290,14160,14160,14160,14160,1
20250227,092400,27461130,14160,14160,14160,14160,233
20250227,092300,24161850,14120,14120,14120,14120,0
20250227,092200,24161850,14120,14120,14120,14120,0
20250227,092100,24161850,14120,14120,14120,14120,0
20250227,092000,24161850,14120,14120,14120,14120,43
20250227,091900,23554690,14120,14120,14120,14120,0
20250227,091800,23554690,14120,14120,14120,14120,0
20250227,091700,23554690,14120,14120,14120,14120,0
20250227,091600,23554690,14120,14120,14120,14120,0
20250227,091500,23554690,14120,14120,14120,14120,0
20250227,091400,23554690,14120,14120,14120,14120,0
20250227,091300,23554690,14120,14120,14120,14120,150
20250227,091200,21436690,14110,14110,14110,14110,0
20250227,091100,21436690,14110,14120,14120,14110,50
20250227,091000,20730900,14110,14170,14170,14110,53
20250227,090900,19982890,14100,14100,14100,14100,0
20250227,090800,19982890,14100,14110,14110,14100,450
20250227,090700,13637690,14100,14100,14100,14100,0
20250227,090600,13637690,14100,14100,14100,14100,0
20250227,090500,13637690,14100,14100,14100,14100,0
20250227,090400,13637690,14100,14100,14100,14100,0
20250227,090300,13637690,14100,14100,14100,14100,200
20250227,090200,10817690,14100,14160,14160,14100,494
20250227,090100,3842510,14170,14170,14170,14170,61
20250227,090000,2978140,14160,14290,14290,14160,195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191300 248733230 14010 14010 14010 14010 208
3 20250227 191200 248733230 14010 14010 14010 14010 0
4 20250227 191100 248733230 14010 14010 14010 14010 0
5 20250227 191000 248733230 14010 14010 14010 14010 0
6 20250227 190900 248733230 14010 14010 14010 14010 0
7 20250227 190800 248733230 14010 14010 14010 14010 0
8 20250227 190700 248733230 14010 14010 14010 14010 0
9 20250227 190600 248733230 14010 14010 14010 14010 0
10 20250227 190500 248733230 14010 14010 14010 14010 0
11 20250227 190400 248733230 14010 14010 14010 14010 0
12 20250227 190300 248733230 14010 14010 14010 14010 0
13 20250227 190200 248733230 14010 14010 14010 14010 0
14 20250227 190100 248733230 14010 14010 14010 14010 0
15 20250227 190000 248733230 14010 14010 14010 14010 0
16 20250227 185900 248733230 14010 14010 14010 14010 0
17 20250227 185800 248733230 14010 14010 14010 14010 0
18 20250227 185700 248733230 14010 14010 14010 14010 0
19 20250227 185600 248733230 14010 14010 14010 14010 0
20 20250227 185500 248733230 14010 14010 14010 14010 0
21 20250227 185400 248733230 14010 14010 14010 14010 0
22 20250227 185300 248733230 14010 14010 14010 14010 0
23 20250227 185200 248733230 14010 14010 14010 14010 0
24 20250227 185100 248733230 14010 14010 14010 14010 0
25 20250227 185000 248733230 14010 14010 14010 14010 0
26 20250227 184900 248733230 14010 14010 14010 14010 0
27 20250227 184800 248733230 14010 14010 14010 14010 0
28 20250227 184700 248733230 14010 14010 14010 14010 0
29 20250227 184600 248733230 14010 14010 14010 14010 0
30 20250227 184500 248733230 14010 14010 14010 14010 0
31 20250227 184400 248733230 14010 14010 14010 14010 0
32 20250227 184300 248733230 14010 14010 14010 14010 208
33 20250227 184200 248733230 14010 14010 14010 14010 0
34 20250227 184100 248733230 14010 14010 14010 14010 0
35 20250227 184000 248733230 14010 14010 14010 14010 0
36 20250227 183900 248733230 14010 14010 14010 14010 0
37 20250227 183800 248733230 14010 14010 14010 14010 0
38 20250227 183700 248733230 14010 14010 14010 14010 0
39 20250227 183600 248733230 14010 14010 14010 14010 0
40 20250227 183500 248733230 14010 14010 14010 14010 0
41 20250227 183400 248733230 14010 14010 14010 14010 0
42 20250227 183300 248733230 14010 14010 14010 14010 0
43 20250227 183200 248733230 14010 14010 14010 14010 0
44 20250227 183100 248733230 14010 14010 14010 14010 0
45 20250227 183000 248733230 14010 14010 14010 14010 0
46 20250227 182900 248733230 14010 14010 14010 14010 0
47 20250227 182800 248733230 14010 14010 14010 14010 0
48 20250227 182700 248733230 14010 14010 14010 14010 0
49 20250227 182600 248733230 14010 14010 14010 14010 0
50 20250227 182500 248733230 14010 14010 14010 14010 0
51 20250227 182400 248733230 14010 14010 14010 14010 0
52 20250227 182300 248733230 14010 14010 14010 14010 0
53 20250227 182200 248733230 14010 14010 14010 14010 0
54 20250227 182100 248733230 14010 14010 14010 14010 0
55 20250227 182000 248733230 14010 14010 14010 14010 0
56 20250227 181900 248733230 14010 14010 14010 14010 0
57 20250227 181800 248733230 14010 14010 14010 14010 0
58 20250227 181700 248733230 14010 14010 14010 14010 0
59 20250227 181600 248733230 14010 14010 14010 14010 0
60 20250227 181500 248733230 14010 14010 14010 14010 0
61 20250227 181400 248733230 14010 14010 14010 14010 0
62 20250227 181300 248733230 14010 14010 14010 14010 208
63 20250227 181200 248733230 14010 14010 14010 14010 0
64 20250227 181100 248733230 14010 14010 14010 14010 0
65 20250227 181000 248733230 14010 14010 14010 14010 0
66 20250227 180900 248733230 14010 14010 14010 14010 0
67 20250227 180800 248733230 14010 14010 14010 14010 0
68 20250227 180700 248733230 14010 14010 14010 14010 0
69 20250227 180600 248733230 14010 14010 14010 14010 0
70 20250227 180500 248733230 14010 14010 14010 14010 0
71 20250227 180400 248733230 14010 14010 14010 14010 0
72 20250227 180300 248733230 14010 14010 14010 14010 0
73 20250227 180200 248733230 14010 14010 14010 14010 0
74 20250227 180100 248733230 14010 14010 14010 14010 0
75 20250227 180000 248733230 14010 14010 14010 14010 0
76 20250227 175900 248733230 14010 14010 14010 14010 0
77 20250227 175800 248733230 14010 14010 14010 14010 0
78 20250227 175700 248733230 14010 14010 14010 14010 0
79 20250227 175600 248733230 14010 14010 14010 14010 0
80 20250227 175500 248733230 14010 14010 14010 14010 0
81 20250227 175400 248733230 14010 14010 14010 14010 0
82 20250227 175300 248733230 14010 14010 14010 14010 0
83 20250227 175200 248733230 14010 14010 14010 14010 0
84 20250227 175100 248733230 14010 14010 14010 14010 0
85 20250227 175000 248733230 14010 14010 14010 14010 0
86 20250227 174900 248733230 14010 14010 14010 14010 0
87 20250227 174800 248733230 14010 14010 14010 14010 0
88 20250227 174700 248733230 14010 14010 14010 14010 0
89 20250227 174600 248733230 14010 14010 14010 14010 0
90 20250227 174500 248733230 14010 14010 14010 14010 0
91 20250227 174400 248733230 14010 14010 14010 14010 0
92 20250227 174300 248733230 14010 14010 14010 14010 208
93 20250227 174200 248733230 14010 14010 14010 14010 0
94 20250227 174100 248733230 14010 14010 14010 14010 0
95 20250227 174000 248733230 14010 14010 14010 14010 0
96 20250227 173900 248733230 14010 14010 14010 14010 0
97 20250227 173800 248733230 14010 14010 14010 14010 0
98 20250227 173700 248733230 14010 14010 14010 14010 0
99 20250227 173600 248733230 14010 14010 14010 14010 0
100 20250227 173500 248733230 14010 14010 14010 14010 0
101 20250227 173400 248733230 14010 14010 14010 14010 0
102 20250227 173300 248733230 14010 14010 14010 14010 0
103 20250227 173200 248733230 14010 14010 14010 14010 0
104 20250227 173100 248733230 14010 14010 14010 14010 0
105 20250227 173000 248733230 14010 14010 14010 14010 0
106 20250227 172900 248733230 14010 14010 14010 14010 0
107 20250227 172800 248733230 14010 14010 14010 14010 0
108 20250227 172700 248733230 14010 14010 14010 14010 0
109 20250227 172600 248733230 14010 14010 14010 14010 0
110 20250227 172500 248733230 14010 14010 14010 14010 0
111 20250227 172400 248733230 14010 14010 14010 14010 0
112 20250227 172300 248733230 14010 14010 14010 14010 0
113 20250227 172200 248733230 14010 14010 14010 14010 0
114 20250227 172100 248733230 14010 14010 14010 14010 0
115 20250227 172000 248733230 14010 14010 14010 14010 0
116 20250227 171900 248733230 14010 14010 14010 14010 0
117 20250227 171800 248733230 14010 14010 14010 14010 0
118 20250227 171700 248733230 14010 14010 14010 14010 0
119 20250227 171600 248733230 14010 14010 14010 14010 0
120 20250227 171500 248733230 14010 14010 14010 14010 0
121 20250227 171400 248733230 14010 14010 14010 14010 0
122 20250227 171300 248733230 14010 14010 14010 14010 208
123 20250227 171200 248733230 14010 14010 14010 14010 0
124 20250227 171100 248733230 14010 14010 14010 14010 0
125 20250227 171000 248733230 14010 14010 14010 14010 0
126 20250227 170900 248733230 14010 14010 14010 14010 0
127 20250227 170800 248733230 14010 14010 14010 14010 0
128 20250227 170700 248733230 14010 14010 14010 14010 0
129 20250227 170600 248733230 14010 14010 14010 14010 0
130 20250227 170500 248733230 14010 14010 14010 14010 0
131 20250227 170400 248733230 14010 14010 14010 14010 0
132 20250227 170300 248733230 14010 14010 14010 14010 0
133 20250227 170200 248733230 14010 14010 14010 14010 0
134 20250227 170100 248733230 14010 14010 14010 14010 0
135 20250227 170000 248733230 14010 14010 14010 14010 0
136 20250227 165900 248733230 14010 14010 14010 14010 0
137 20250227 165800 248733230 14010 14010 14010 14010 0
138 20250227 165700 248733230 14010 14010 14010 14010 0
139 20250227 165600 248733230 14010 14010 14010 14010 0
140 20250227 165500 248733230 14010 14010 14010 14010 0
141 20250227 165400 248733230 14010 14010 14010 14010 0
142 20250227 165300 248733230 14010 14010 14010 14010 0
143 20250227 165200 248733230 14010 14010 14010 14010 0
144 20250227 165100 248733230 14010 14010 14010 14010 0
145 20250227 165000 248733230 14010 14010 14010 14010 0
146 20250227 164900 248733230 14010 14010 14010 14010 0
147 20250227 164800 248733230 14010 14010 14010 14010 0
148 20250227 164700 248733230 14010 14010 14010 14010 0
149 20250227 164600 248733230 14010 14010 14010 14010 0
150 20250227 164500 248733230 14010 14010 14010 14010 0
151 20250227 164400 248733230 14010 14010 14010 14010 0
152 20250227 164300 248733230 14010 14010 14010 14010 208
153 20250227 164200 248733230 14010 14010 14010 14010 0
154 20250227 164100 248733230 14010 14010 14010 14010 0
155 20250227 164000 248733230 14010 14010 14010 14010 0
156 20250227 163900 248733230 14010 14010 14010 14010 0
157 20250227 163800 248733230 14010 14010 14010 14010 0
158 20250227 163700 248733230 14010 14010 14010 14010 0
159 20250227 163600 248733230 14010 14010 14010 14010 0
160 20250227 163500 248733230 14010 14010 14010 14010 0
161 20250227 163400 248733230 14010 14010 14010 14010 0
162 20250227 163300 248733230 14010 14010 14010 14010 0
163 20250227 163200 248733230 14010 14010 14010 14010 0
164 20250227 163100 248733230 14010 14010 14010 14010 0
165 20250227 163000 248733230 14010 14010 14010 14010 0
166 20250227 162900 248733230 14010 14010 14010 14010 0
167 20250227 162800 248733230 14010 14010 14010 14010 0
168 20250227 162700 248733230 14010 14010 14010 14010 0
169 20250227 162600 248733230 14010 14010 14010 14010 0
170 20250227 162500 248733230 14010 14010 14010 14010 0
171 20250227 162400 248733230 14010 14010 14010 14010 0
172 20250227 162300 248733230 14010 14010 14010 14010 0
173 20250227 162200 248733230 14010 14010 14010 14010 0
174 20250227 162100 248733230 14010 14010 14010 14010 0
175 20250227 162000 248733230 14010 14010 14010 14010 0
176 20250227 161900 248733230 14010 14010 14010 14010 0
177 20250227 161800 248733230 14010 14010 14010 14010 0
178 20250227 161700 248733230 14010 14010 14010 14010 0
179 20250227 161600 248733230 14010 14010 14010 14010 0
180 20250227 161500 248733230 14010 14010 14010 14010 0
181 20250227 161400 248733230 14010 14010 14010 14010 0
182 20250227 161300 248733230 14010 14010 14010 14010 208
183 20250227 161200 248733230 14010 14010 14010 14010 0
184 20250227 161100 248733230 14010 14010 14010 14010 0
185 20250227 161000 248733230 14010 14010 14010 14010 0
186 20250227 160900 248733230 14010 14010 14010 14010 0
187 20250227 160800 248733230 14010 14010 14010 14010 0
188 20250227 160700 248733230 14010 14010 14010 14010 0
189 20250227 160600 248733230 14010 14010 14010 14010 0
190 20250227 160500 248733230 14010 14010 14010 14010 0
191 20250227 160400 248733230 14010 14010 14010 14010 0
192 20250227 160300 248733230 14010 14010 14010 14010 0
193 20250227 160200 248733230 14010 14010 14010 14010 0
194 20250227 160100 248733230 14010 14010 14010 14010 0
195 20250227 160000 248733230 14010 14010 14010 14010 0
196 20250227 155900 248733230 14010 14010 14010 14010 0
197 20250227 155800 248733230 14010 14010 14010 14010 0
198 20250227 155700 248733230 14010 14010 14010 14010 0
199 20250227 155600 248733230 14010 14010 14010 14010 0
200 20250227 155500 248733230 14010 14010 14010 14010 0
201 20250227 155400 248733230 14010 14010 14010 14010 0
202 20250227 155300 248733230 14010 14010 14010 14010 0
203 20250227 155200 248733230 14010 14010 14010 14010 0
204 20250227 155100 248733230 14010 14010 14010 14010 0
205 20250227 155000 248733230 14010 14010 14010 14010 0
206 20250227 154900 248733230 14010 14010 14010 14010 0
207 20250227 154800 248733230 14010 14010 14010 14010 0
208 20250227 154700 248733230 14010 14010 14010 14010 0
209 20250227 154600 248733230 14010 14010 14010 14010 0
210 20250227 154500 248733230 14010 14010 14010 14010 0
211 20250227 154400 248733230 14010 14010 14010 14010 0
212 20250227 154300 248733230 14010 14010 14010 14010 208
213 20250227 154200 248733230 14010 14010 14010 14010 0
214 20250227 154100 248733230 14010 14010 14010 14010 0
215 20250227 154000 248733230 14010 14010 14010 14010 0
216 20250227 153900 248733230 14010 14010 14010 14010 0
217 20250227 153800 248733230 14010 14010 14010 14010 0
218 20250227 153700 248733230 14010 14010 14010 14010 0
219 20250227 153600 248733230 14010 14010 14010 14010 0
220 20250227 153500 248733230 14010 14010 14010 14010 0
221 20250227 153400 248733230 14010 14010 14010 14010 0
222 20250227 153300 248733230 14010 14010 14010 14010 0
223 20250227 153200 248733230 14010 14010 14010 14010 0
224 20250227 153100 248733230 14010 14010 14010 14010 0
225 20250227 153000 248733230 14010 14010 14010 14010 208
226 20250227 152900 245819150 13990 13990 13990 13990 0
227 20250227 152800 245819150 13990 13990 13990 13990 0
228 20250227 152700 245819150 13990 13990 13990 13990 0
229 20250227 152600 245819150 13990 13990 13990 13990 0
230 20250227 152500 245819150 13990 13990 13990 13990 0
231 20250227 152400 245819150 13990 13990 13990 13990 0
232 20250227 152300 245819150 13990 13990 13990 13990 0
233 20250227 152200 245819150 13990 13990 13990 13990 0
234 20250227 152100 245819150 13990 13990 13990 13990 0
235 20250227 152000 245819150 13990 13990 13990 13990 0
236 20250227 151900 245819150 13990 13990 13990 13990 23
237 20250227 151800 245497380 13990 13990 13990 13990 11
238 20250227 151700 245343490 14010 14010 14010 14010 0
239 20250227 151600 245343490 14010 14010 14010 14010 2
240 20250227 151500 245315470 13990 13990 13990 13990 1
241 20250227 151400 245301480 13990 13990 13990 13990 20
242 20250227 151300 245021680 13990 13990 13990 13990 0
243 20250227 151200 245021680 13990 14010 14010 13990 32
244 20250227 151100 244573960 13990 13990 13990 13990 1
245 20250227 151000 244559970 14000 14000 14000 14000 0
246 20250227 150900 244559970 14000 14000 14000 14000 0
247 20250227 150800 244559970 14000 14000 14000 14000 39
248 20250227 150700 244013970 13990 13990 13990 13990 1
249 20250227 150600 243999980 14000 14000 14000 14000 11
250 20250227 150500 243845980 14000 14000 14000 14000 0
251 20250227 150400 243845980 14000 14010 14010 14000 3
252 20250227 150300 243803960 14000 14000 14000 14000 101
253 20250227 150200 242389960 14010 14010 14010 14010 0
254 20250227 150100 242389960 14010 14010 14010 14010 0
255 20250227 150000 242389960 14010 14010 14010 14010 2
256 20250227 145900 242361940 14000 14000 14000 14000 1
257 20250227 145800 242347940 14010 14010 14010 14010 0
258 20250227 145700 242347940 14010 14010 14010 14010 0
259 20250227 145600 242347940 14010 14010 14010 14010 2
260 20250227 145500 242319920 14000 14000 14000 14000 1
261 20250227 145400 242305920 14010 14010 14010 14010 0
262 20250227 145300 242305920 14010 14010 14010 14010 0
263 20250227 145200 242305920 14010 14010 14010 14010 2
264 20250227 145100 242277900 14000 14000 14000 14000 1
265 20250227 145000 242263900 14010 14010 14010 14010 0
266 20250227 144900 242263900 14010 14010 14010 14010 0
267 20250227 144800 242263900 14010 14010 14010 14010 2
268 20250227 144700 242235880 13990 14010 14010 13990 4
269 20250227 144600 242179860 14010 14010 14010 14010 0
270 20250227 144500 242179860 14010 14010 14010 14010 0
271 20250227 144400 242179860 14010 13990 14010 13990 6
272 20250227 144300 242095820 13990 13990 13990 13990 50
273 20250227 144200 241396320 13990 14000 14000 13990 70
274 20250227 144100 240416370 14000 14000 14000 14000 0
275 20250227 144000 240416370 14000 14000 14010 14000 13
276 20250227 143900 240234350 14000 14000 14000 14000 0
277 20250227 143800 240234350 14000 14000 14000 14000 0
278 20250227 143700 240234350 14000 14000 14000 14000 0
279 20250227 143600 240234350 14000 14000 14010 14000 23
280 20250227 143500 239912330 14000 14000 14000 14000 0
281 20250227 143400 239912330 14000 14000 14000 14000 0
282 20250227 143300 239912330 14000 14000 14000 14000 10
283 20250227 143200 239772330 14000 14000 14010 14000 36
284 20250227 143100 239268310 13990 13990 13990 13990 0
285 20250227 143000 239268310 13990 13990 13990 13990 0
286 20250227 142900 239268310 13990 13990 13990 13990 0
287 20250227 142800 239268310 13990 13990 14000 13990 13
288 20250227 142700 239086420 13990 13990 13990 13990 0
289 20250227 142600 239086420 13990 13990 13990 13990 0
290 20250227 142500 239086420 13990 13990 13990 13990 0
291 20250227 142400 239086420 13990 14000 14000 13990 3
292 20250227 142300 239044430 13990 13990 13990 13990 0
293 20250227 142200 239044430 13990 13990 13990 13990 0
294 20250227 142100 239044430 13990 14000 14000 13990 220
295 20250227 142000 235966240 14000 14010 14010 14000 61
296 20250227 141900 235111640 14000 14000 14000 14000 1
297 20250227 141800 235097640 13990 13990 13990 13990 0
298 20250227 141700 235097640 13990 13990 13990 13990 0
299 20250227 141600 235097640 13990 14010 14010 13990 303
300 20250227 141500 230858630 14000 14000 14000 14000 322
301 20250227 141400 226350630 14000 14000 14000 14000 98
302 20250227 141300 224978630 13990 13990 13990 13990 101
303 20250227 141200 223565640 14000 14000 14000 14000 2
304 20250227 141100 223537640 13990 13990 13990 13990 0
305 20250227 141000 223537640 13990 13990 13990 13990 100
306 20250227 140900 222138640 13990 14000 14000 13990 86
307 20250227 140800 220935410 14010 14010 14010 14010 2
308 20250227 140700 220907390 14000 14000 14000 14000 0
309 20250227 140600 220907390 14000 14000 14000 14000 0
310 20250227 140500 220907390 14000 14000 14000 14000 1
311 20250227 140400 220893390 14010 14010 14010 14010 2
312 20250227 140300 220865370 13990 13990 13990 13990 0
313 20250227 140200 220865370 13990 13990 13990 13990 0
314 20250227 140100 220865370 13990 13990 13990 13990 1
315 20250227 140000 220851380 14020 14020 14020 14020 2
316 20250227 135900 220823340 13990 13990 13990 13990 0
317 20250227 135800 220823340 13990 13990 13990 13990 0
318 20250227 135700 220823340 13990 14020 14020 13990 2
319 20250227 135600 220795330 14020 14020 14020 14020 2
320 20250227 135500 220767290 13990 13990 13990 13990 0
321 20250227 135400 220767290 13990 13990 13990 13990 0
322 20250227 135300 220767290 13990 13990 13990 13990 5
323 20250227 135200 220697340 14000 13990 14000 13990 1106
324 20250227 135100 205213590 13980 13980 13980 13980 0
325 20250227 135000 205213590 13980 13980 13980 13980 0
326 20250227 134900 205213590 13980 13990 13990 13980 151
327 20250227 134800 203101500 14000 14000 14000 14000 2
328 20250227 134700 203073500 13990 13990 13990 13990 0
329 20250227 134600 203073500 13990 13990 13990 13990 1
330 20250227 134500 203059510 13980 14010 14010 13980 500
331 20250227 134400 196065860 14030 14030 14030 14030 2
332 20250227 134300 196037800 14000 14000 14000 14000 0
333 20250227 134200 196037800 14000 14010 14010 14000 16
334 20250227 134100 195813790 14030 14030 14030 14030 0
335 20250227 134000 195813790 14030 14000 14030 14000 9
336 20250227 133900 195687730 14000 14000 14000 14000 0
337 20250227 133800 195687730 14000 14000 14000 14000 1
338 20250227 133700 195673730 14030 14030 14030 14030 2
339 20250227 133600 195645670 14000 14000 14000 14000 78
340 20250227 133500 194553670 14000 14000 14000 14000 0
341 20250227 133400 194553670 14000 14000 14000 14000 1
342 20250227 133300 194539670 14030 14030 14030 14030 2
343 20250227 133200 194511610 14000 14000 14000 14000 0
344 20250227 133100 194511610 14000 14000 14000 14000 0
345 20250227 133000 194511610 14000 14000 14000 14000 1
346 20250227 132900 194497610 14030 14030 14030 14030 2
347 20250227 132800 194469550 14000 14000 14000 14000 43
348 20250227 132700 193867550 14000 14000 14000 14000 0
349 20250227 132600 193867550 14000 14000 14000 14000 1
350 20250227 132500 193853550 14040 14040 14040 14040 3
351 20250227 132400 193811430 14000 14000 14000 14000 0
352 20250227 132300 193811430 14000 14000 14000 14000 0
353 20250227 132200 193811430 14000 14000 14000 14000 1
354 20250227 132100 193797430 14040 14040 14040 14040 3
355 20250227 132000 193755310 14000 14000 14000 14000 0
356 20250227 131900 193755310 14000 14000 14000 14000 0
357 20250227 131800 193755310 14000 14000 14000 14000 1
358 20250227 131700 193741310 14040 14040 14040 14040 3
359 20250227 131600 193699190 13990 13990 13990 13990 0
360 20250227 131500 193699190 13990 13990 13990 13990 101
361 20250227 131400 192286200 14040 14040 14040 14040 0
362 20250227 131300 192286200 14040 14040 14040 14040 3
363 20250227 131200 192244080 14000 14000 14000 14000 0
364 20250227 131100 192244080 14000 14000 14000 14000 1
365 20250227 131000 192230080 14040 14040 14040 14040 0
366 20250227 130900 192230080 14040 14040 14040 14040 3
367 20250227 130800 192187960 13990 13990 13990 13990 0
368 20250227 130700 192187960 13990 13990 13990 13990 2
369 20250227 130600 192159980 14040 14040 14040 14040 0
370 20250227 130500 192159980 14040 14040 14040 14040 3
371 20250227 130400 192117860 14040 14040 14040 14040 0
372 20250227 130300 192117860 14040 14010 14040 13980 439
373 20250227 130200 185977720 14020 14020 14020 14020 1
374 20250227 130100 185963700 14020 13990 14020 13990 34
375 20250227 130000 185487950 13990 13990 13990 13990 0
376 20250227 125900 185487950 13990 14020 14020 13990 11
377 20250227 125800 185333760 14020 14020 14020 14020 0
378 20250227 125700 185333760 14020 14020 14020 14020 3
379 20250227 125600 185291700 13990 14000 14000 13990 95
380 20250227 125500 183962000 14000 14000 14000 14000 1
381 20250227 125400 183948000 14030 14030 14030 14030 0
382 20250227 125300 183948000 14030 14030 14030 14030 3
383 20250227 125200 183905910 14000 14000 14000 14000 0
384 20250227 125100 183905910 14000 14000 14000 14000 1
385 20250227 125000 183891910 14030 14030 14030 14030 0
386 20250227 124900 183891910 14030 14010 14030 14000 876
387 20250227 124800 171627490 14010 14010 14010 14010 0
388 20250227 124700 171627490 14010 14030 14030 14010 3
389 20250227 124600 171585420 14040 14040 14040 14040 0
390 20250227 124500 171585420 14040 14040 14040 14040 3
391 20250227 124400 171543300 14010 14010 14010 14010 1
392 20250227 124300 171529290 14040 14040 14040 14040 0
393 20250227 124200 171529290 14040 14040 14040 14040 0
394 20250227 124100 171529290 14040 14040 14040 14040 3
395 20250227 124000 171487170 14010 14010 14010 14010 1
396 20250227 123900 171473160 14050 14050 14050 14050 0
397 20250227 123800 171473160 14050 14050 14050 14050 0
398 20250227 123700 171473160 14050 14050 14050 14050 3
399 20250227 123600 171431010 14010 14030 14030 14010 671
400 20250227 123500 162021980 14050 14050 14050 14050 0
401 20250227 123400 162021980 14050 14050 14050 14050 0
402 20250227 123300 162021980 14050 14050 14050 14050 3
403 20250227 123200 161979830 14030 14030 14030 14030 1
404 20250227 123100 161965800 14050 14050 14050 14050 0
405 20250227 123000 161965800 14050 14050 14050 14050 0
406 20250227 122900 161965800 14050 14050 14050 14050 3
407 20250227 122800 161923650 14050 14030 14050 14030 39
408 20250227 122700 161375720 14050 14050 14050 14050 0
409 20250227 122600 161375720 14050 14050 14050 14050 0
410 20250227 122500 161375720 14050 14050 14050 14050 3
411 20250227 122400 161333570 14030 14030 14030 14030 1
412 20250227 122300 161319540 14050 14050 14050 14050 0
413 20250227 122200 161319540 14050 14050 14050 14050 0
414 20250227 122100 161319540 14050 14050 14050 14050 3
415 20250227 122000 161277390 14030 14030 14030 14030 1
416 20250227 121900 161263360 14050 14050 14050 14050 0
417 20250227 121800 161263360 14050 14050 14050 14050 3
418 20250227 121700 161221210 14030 14030 14030 14030 1
419 20250227 121600 161207180 14050 14050 14050 14050 0
420 20250227 121500 161207180 14050 14050 14050 14050 0
421 20250227 121400 161207180 14050 14050 14050 14050 3
422 20250227 121300 161165030 14030 14030 14030 14030 1
423 20250227 121200 161151000 14050 14050 14050 14050 30
424 20250227 121100 160729500 14050 14050 14050 14050 200
425 20250227 121000 157919500 14050 14050 14050 14050 3
426 20250227 120900 157877350 14030 14030 14030 14030 1
427 20250227 120800 157863320 14050 14050 14050 14050 5
428 20250227 120700 157793070 14050 14050 14050 14050 0
429 20250227 120600 157793070 14050 14050 14050 14050 3
430 20250227 120500 157750920 14030 14030 14030 14030 1
431 20250227 120400 157736890 14050 14050 14050 14050 0
432 20250227 120300 157736890 14050 14050 14050 14050 0
433 20250227 120200 157736890 14050 14050 14050 14050 3
434 20250227 120100 157694740 14020 14020 14020 14020 1
435 20250227 120000 157680720 14020 14020 14020 14020 0
436 20250227 115900 157680720 14020 14020 14020 14020 8
437 20250227 115800 157568560 14050 14050 14050 14050 3
438 20250227 115700 157526410 14020 14020 14020 14020 1
439 20250227 115600 157512390 14050 14050 14050 14050 0
440 20250227 115500 157512390 14050 14050 14050 14050 0
441 20250227 115400 157512390 14050 14050 14050 14050 3
442 20250227 115300 157470240 14020 14020 14020 14020 1
443 20250227 115200 157456220 14050 14050 14050 14050 0
444 20250227 115100 157456220 14050 14050 14050 14050 0
445 20250227 115000 157456220 14050 14050 14050 14050 3
446 20250227 114900 157414070 14020 14020 14020 14020 1
447 20250227 114800 157400050 14020 14050 14050 14020 11
448 20250227 114700 157245800 14050 14050 14050 14050 0
449 20250227 114600 157245800 14050 14020 14050 14020 4
450 20250227 114500 157189630 14030 14030 14030 14030 0
451 20250227 114400 157189630 14030 14030 14030 14030 0
452 20250227 114300 157189630 14030 14030 14030 14030 263
453 20250227 114200 153499740 14050 14050 14070 14050 20
454 20250227 114100 153218680 14070 14070 14070 14070 0
455 20250227 114000 153218680 14070 14070 14070 14070 0
456 20250227 113900 153218680 14070 14070 14070 14070 0
457 20250227 113800 153218680 14070 14050 14070 14050 4
458 20250227 113700 153162420 14070 14070 14070 14070 0
459 20250227 113600 153162420 14070 14070 14070 14070 0
460 20250227 113500 153162420 14070 14070 14070 14070 0
461 20250227 113400 153162420 14070 14050 14070 14050 4
462 20250227 113300 153106160 14070 14070 14070 14070 100
463 20250227 113200 151699160 14070 14070 14070 14070 0
464 20250227 113100 151699160 14070 14070 14070 14070 0
465 20250227 113000 151699160 14070 14030 14070 14030 4
466 20250227 112900 151642920 14070 14070 14070 14070 1
467 20250227 112800 151628850 14070 14030 14070 14030 98
468 20250227 112700 150253310 14030 14030 14030 14030 0
469 20250227 112600 150253310 14030 14070 14070 14030 4
470 20250227 112500 150197070 14070 14070 14070 14070 12
471 20250227 112400 150028230 14070 14070 14070 14070 58
472 20250227 112300 149212170 14030 14030 14030 14030 0
473 20250227 112200 149212170 14030 14070 14070 14030 4
474 20250227 112100 149155930 14030 14030 14030 14030 10
475 20250227 112000 149015630 14030 14030 14030 14030 0
476 20250227 111900 149015630 14030 14030 14030 14030 282
477 20250227 111800 145059170 14020 14030 14030 14020 4
478 20250227 111700 145003060 14020 14020 14020 14020 0
479 20250227 111600 145003060 14020 14020 14020 14020 4
480 20250227 111500 144946980 14020 14020 14020 14020 5
481 20250227 111400 144876880 14030 14030 14030 14030 3
482 20250227 111300 144834790 14010 14010 14010 14010 0
483 20250227 111200 144834790 14010 14010 14010 14010 0
484 20250227 111100 144834790 14010 14010 14010 14010 1
485 20250227 111000 144820780 14030 14030 14030 14030 3
486 20250227 110900 144778690 14010 14010 14010 14010 10
487 20250227 110800 144638590 14000 14000 14000 14000 5
488 20250227 110700 144568590 14000 14000 14000 14000 1
489 20250227 110600 144554590 14030 14010 14030 14000 13
490 20250227 110500 144372490 14010 14010 14010 14010 11
491 20250227 110400 144218380 14000 14010 14010 14000 519
492 20250227 110300 136947410 14010 14010 14010 14010 1
493 20250227 110200 136933400 14030 14030 14030 14030 3
494 20250227 110100 136891310 14020 14020 14020 14020 0
495 20250227 110000 136891310 14020 14020 14020 14020 89
496 20250227 105900 135643530 14020 14030 14030 14020 4
497 20250227 105800 135587420 14020 14020 14020 14020 10
498 20250227 105700 135447220 14020 14020 14020 14020 0
499 20250227 105600 135447220 14020 14020 14020 14020 99
500 20250227 105500 134059240 14020 14030 14030 14020 4
501 20250227 105400 134003130 14020 14030 14030 14020 243
502 20250227 105300 130596240 14030 14030 14030 14030 0
503 20250227 105200 130596240 14030 14030 14030 14030 0
504 20250227 105100 130596240 14030 14070 14070 14030 4
505 20250227 105000 130540000 14030 14030 14030 14030 0
506 20250227 104900 130540000 14030 14030 14030 14030 0
507 20250227 104800 130540000 14030 14030 14030 14030 1
508 20250227 104700 130525970 14070 14070 14070 14070 3
509 20250227 104600 130483760 14040 14040 14040 14040 11
510 20250227 104500 130329320 14040 14040 14040 14040 0
511 20250227 104400 130329320 14040 14040 14040 14040 1
512 20250227 104300 130315280 14070 14070 14070 14070 3
513 20250227 104200 130273070 14030 14030 14030 14030 0
514 20250227 104100 130273070 14030 14030 14030 14030 0
515 20250227 104000 130273070 14030 14030 14030 14030 1
516 20250227 103900 130259040 14070 14070 14070 14070 3
517 20250227 103800 130216830 14030 14030 14030 14030 50
518 20250227 103700 129515330 14050 14050 14050 14050 0
519 20250227 103600 129515330 14050 14050 14050 14050 1
520 20250227 103500 129501280 14070 14070 14070 14070 3
521 20250227 103400 129459070 14070 14070 14070 14070 0
522 20250227 103300 129459070 14070 14040 14070 14030 48
523 20250227 103200 128784950 14040 14050 14050 14040 46
524 20250227 103100 128138850 14060 14060 14060 14060 84
525 20250227 103000 126957810 14060 14060 14060 14060 1
526 20250227 102900 126943750 14040 14040 14040 14040 0
527 20250227 102800 126943750 14040 14040 14040 14040 1
528 20250227 102700 126929710 14070 14070 14070 14070 12
529 20250227 102600 126760870 14070 14070 14070 14070 2
530 20250227 102500 126732730 14030 14030 14030 14030 0
531 20250227 102400 126732730 14030 14030 14030 14030 1
532 20250227 102300 126718700 14070 14070 14070 14070 3
533 20250227 102200 126676490 14020 14020 14020 14020 0
534 20250227 102100 126676490 14020 14020 14020 14020 0
535 20250227 102000 126676490 14020 14020 14020 14020 1
536 20250227 101900 126662470 14070 14070 14070 14070 3
537 20250227 101800 126620260 14070 14010 14070 14010 303
538 20250227 101700 122375050 14010 14010 14010 14010 2
539 20250227 101600 122347030 14070 14070 14070 14070 0
540 20250227 101500 122347030 14070 14070 14070 14070 4
541 20250227 101400 122290750 14070 14070 14070 14070 0
542 20250227 101300 122290750 14070 14070 14070 14010 11
543 20250227 101200 122136040 14000 14000 14000 14000 1
544 20250227 101100 122122040 14070 14070 14070 14070 3
545 20250227 101000 122079830 14000 14010 14010 14000 250
546 20250227 100900 118578760 14000 14030 14030 14000 903
547 20250227 100800 105932990 14110 14050 14110 14050 50
548 20250227 100700 105229890 14050 14050 14050 14050 8
549 20250227 100600 105117490 14050 14050 14050 14050 1
550 20250227 100500 105103440 14010 14040 14040 14010 1001
551 20250227 100400 91066700 14040 14040 14040 14040 18
552 20250227 100300 90813980 14040 14030 14040 14030 66
553 20250227 100200 89887970 14030 14030 14030 14030 0
554 20250227 100100 89887970 14030 14030 14030 14030 1
555 20250227 100000 89873940 14040 14040 14040 14040 101
556 20250227 095900 88455900 14040 14040 14040 14040 3
557 20250227 095800 88413780 14030 14030 14030 14030 0
558 20250227 095700 88413780 14030 14040 14040 14030 11
559 20250227 095600 88259350 14040 14040 14040 14040 0
560 20250227 095500 88259350 14040 14040 14040 14040 3
561 20250227 095400 88217230 14040 14020 14040 14020 2
562 20250227 095300 88189170 14020 14020 14020 14020 1
563 20250227 095200 88175150 14030 14040 14040 14030 87
564 20250227 095100 86954490 14040 14040 14040 14040 3
565 20250227 095000 86912370 14030 14030 14030 14030 1
566 20250227 094900 86898340 14030 14040 14040 14030 21
567 20250227 094800 86603510 14040 14040 14040 14040 19
568 20250227 094700 86336750 14040 14040 14040 14040 4
569 20250227 094600 86280590 14040 14040 14040 14040 301
570 20250227 094500 82054550 14070 14070 14070 14070 1
571 20250227 094400 82040480 14070 14070 14070 14070 0
572 20250227 094300 82040480 14070 14070 14070 14070 3
573 20250227 094200 81998270 14030 14030 14030 14030 141
574 20250227 094100 80020040 14070 14070 14070 14070 20
575 20250227 094000 79738640 14080 14080 14080 14080 3
576 20250227 093900 79696400 14040 14070 14070 14040 2488
577 20250227 093800 44733960 14070 14070 14070 14070 1
578 20250227 093700 44719890 14070 14070 14070 14070 300
579 20250227 093600 40498890 14080 14090 14090 14080 48
580 20250227 093500 39822920 14080 14080 14080 14080 119
581 20250227 093400 38147400 14070 14080 14080 14070 76
582 20250227 093300 37077330 14080 14080 14080 14080 7
583 20250227 093200 36978770 14080 14080 14080 14080 3
584 20250227 093100 36936530 14080 14080 14080 14080 137
585 20250227 093000 35007570 14090 14090 14090 14080 46
586 20250227 092900 34359680 14090 14110 14110 14090 272
587 20250227 092800 30525230 14110 14110 14110 14110 0
588 20250227 092700 30525230 14110 14130 14130 14110 216
589 20250227 092600 27475290 14160 14160 14160 14160 0
590 20250227 092500 27475290 14160 14160 14160 14160 1
591 20250227 092400 27461130 14160 14160 14160 14160 233
592 20250227 092300 24161850 14120 14120 14120 14120 0
593 20250227 092200 24161850 14120 14120 14120 14120 0
594 20250227 092100 24161850 14120 14120 14120 14120 0
595 20250227 092000 24161850 14120 14120 14120 14120 43
596 20250227 091900 23554690 14120 14120 14120 14120 0
597 20250227 091800 23554690 14120 14120 14120 14120 0
598 20250227 091700 23554690 14120 14120 14120 14120 0
599 20250227 091600 23554690 14120 14120 14120 14120 0
600 20250227 091500 23554690 14120 14120 14120 14120 0
601 20250227 091400 23554690 14120 14120 14120 14120 0
602 20250227 091300 23554690 14120 14120 14120 14120 150
603 20250227 091200 21436690 14110 14110 14110 14110 0
604 20250227 091100 21436690 14110 14120 14120 14110 50
605 20250227 091000 20730900 14110 14170 14170 14110 53
606 20250227 090900 19982890 14100 14100 14100 14100 0
607 20250227 090800 19982890 14100 14110 14110 14100 450
608 20250227 090700 13637690 14100 14100 14100 14100 0
609 20250227 090600 13637690 14100 14100 14100 14100 0
610 20250227 090500 13637690 14100 14100 14100 14100 0
611 20250227 090400 13637690 14100 14100 14100 14100 0
612 20250227 090300 13637690 14100 14100 14100 14100 200
613 20250227 090200 10817690 14100 14160 14160 14100 494
614 20250227 090100 3842510 14170 14170 14170 14170 61
615 20250227 090000 2978140 14160 14290 14290 14160 195