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

616
029460/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,149129250,19450,19450,19450,19450,1118
20250227,191300,149129250,19450,19450,19450,19450,0
20250227,191200,149129250,19450,19450,19450,19450,0
20250227,191100,149129250,19450,19450,19450,19450,0
20250227,191000,149129250,19450,19450,19450,19450,0
20250227,190900,149129250,19450,19450,19450,19450,0
20250227,190800,149129250,19450,19450,19450,19450,0
20250227,190700,149129250,19450,19450,19450,19450,0
20250227,190600,149129250,19450,19450,19450,19450,0
20250227,190500,149129250,19450,19450,19450,19450,0
20250227,190400,149129250,19450,19450,19450,19450,0
20250227,190300,149129250,19450,19450,19450,19450,0
20250227,190200,149129250,19450,19450,19450,19450,0
20250227,190100,149129250,19450,19450,19450,19450,0
20250227,190000,149129250,19450,19450,19450,19450,0
20250227,185900,149129250,19450,19450,19450,19450,0
20250227,185800,149129250,19450,19450,19450,19450,0
20250227,185700,149129250,19450,19450,19450,19450,0
20250227,185600,149129250,19450,19450,19450,19450,0
20250227,185500,149129250,19450,19450,19450,19450,0
20250227,185400,149129250,19450,19450,19450,19450,0
20250227,185300,149129250,19450,19450,19450,19450,0
20250227,185200,149129250,19450,19450,19450,19450,0
20250227,185100,149129250,19450,19450,19450,19450,0
20250227,185000,149129250,19450,19450,19450,19450,0
20250227,184900,149129250,19450,19450,19450,19450,0
20250227,184800,149129250,19450,19450,19450,19450,0
20250227,184700,149129250,19450,19450,19450,19450,0
20250227,184600,149129250,19450,19450,19450,19450,0
20250227,184500,149129250,19450,19450,19450,19450,0
20250227,184400,149129250,19450,19450,19450,19450,1118
20250227,184300,149129250,19450,19450,19450,19450,0
20250227,184200,149129250,19450,19450,19450,19450,0
20250227,184100,149129250,19450,19450,19450,19450,0
20250227,184000,149129250,19450,19450,19450,19450,0
20250227,183900,149129250,19450,19450,19450,19450,0
20250227,183800,149129250,19450,19450,19450,19450,0
20250227,183700,149129250,19450,19450,19450,19450,0
20250227,183600,149129250,19450,19450,19450,19450,0
20250227,183500,149129250,19450,19450,19450,19450,0
20250227,183400,149129250,19450,19450,19450,19450,0
20250227,183300,149129250,19450,19450,19450,19450,0
20250227,183200,149129250,19450,19450,19450,19450,0
20250227,183100,149129250,19450,19450,19450,19450,0
20250227,183000,149129250,19450,19450,19450,19450,0
20250227,182900,149129250,19450,19450,19450,19450,0
20250227,182800,149129250,19450,19450,19450,19450,0
20250227,182700,149129250,19450,19450,19450,19450,0
20250227,182600,149129250,19450,19450,19450,19450,0
20250227,182500,149129250,19450,19450,19450,19450,0
20250227,182400,149129250,19450,19450,19450,19450,0
20250227,182300,149129250,19450,19450,19450,19450,0
20250227,182200,149129250,19450,19450,19450,19450,0
20250227,182100,149129250,19450,19450,19450,19450,0
20250227,182000,149129250,19450,19450,19450,19450,0
20250227,181900,149129250,19450,19450,19450,19450,0
20250227,181800,149129250,19450,19450,19450,19450,0
20250227,181700,149129250,19450,19450,19450,19450,0
20250227,181600,149129250,19450,19450,19450,19450,0
20250227,181500,149129250,19450,19450,19450,19450,0
20250227,181400,149129250,19450,19450,19450,19450,1118
20250227,181300,149129250,19450,19450,19450,19450,0
20250227,181200,149129250,19450,19450,19450,19450,0
20250227,181100,149129250,19450,19450,19450,19450,0
20250227,181000,149129250,19450,19450,19450,19450,0
20250227,180900,149129250,19450,19450,19450,19450,0
20250227,180800,149129250,19450,19450,19450,19450,0
20250227,180700,149129250,19450,19450,19450,19450,0
20250227,180600,149129250,19450,19450,19450,19450,0
20250227,180500,149129250,19450,19450,19450,19450,0
20250227,180400,149129250,19450,19450,19450,19450,0
20250227,180300,149129250,19450,19450,19450,19450,0
20250227,180200,149129250,19450,19450,19450,19450,0
20250227,180100,149129250,19450,19450,19450,19450,0
20250227,180000,149129250,19450,19450,19450,19450,0
20250227,175900,149129250,19450,19450,19450,19450,0
20250227,175800,149129250,19450,19450,19450,19450,0
20250227,175700,149129250,19450,19450,19450,19450,0
20250227,175600,149129250,19450,19450,19450,19450,0
20250227,175500,149129250,19450,19450,19450,19450,0
20250227,175400,149129250,19450,19450,19450,19450,0
20250227,175300,149129250,19450,19450,19450,19450,0
20250227,175200,149129250,19450,19450,19450,19450,0
20250227,175100,149129250,19450,19450,19450,19450,0
20250227,175000,149129250,19450,19450,19450,19450,0
20250227,174900,149129250,19450,19450,19450,19450,0
20250227,174800,149129250,19450,19450,19450,19450,0
20250227,174700,149129250,19450,19450,19450,19450,0
20250227,174600,149129250,19450,19450,19450,19450,0
20250227,174500,149129250,19450,19450,19450,19450,0
20250227,174400,149129250,19450,19450,19450,19450,1118
20250227,174300,149129250,19450,19450,19450,19450,0
20250227,174200,149129250,19450,19450,19450,19450,0
20250227,174100,149129250,19450,19450,19450,19450,0
20250227,174000,149129250,19450,19450,19450,19450,0
20250227,173900,149129250,19450,19450,19450,19450,0
20250227,173800,149129250,19450,19450,19450,19450,0
20250227,173700,149129250,19450,19450,19450,19450,0
20250227,173600,149129250,19450,19450,19450,19450,0
20250227,173500,149129250,19450,19450,19450,19450,0
20250227,173400,149129250,19450,19450,19450,19450,0
20250227,173300,149129250,19450,19450,19450,19450,0
20250227,173200,149129250,19450,19450,19450,19450,0
20250227,173100,149129250,19450,19450,19450,19450,0
20250227,173000,149129250,19450,19450,19450,19450,0
20250227,172900,149129250,19450,19450,19450,19450,0
20250227,172800,149129250,19450,19450,19450,19450,0
20250227,172700,149129250,19450,19450,19450,19450,0
20250227,172600,149129250,19450,19450,19450,19450,0
20250227,172500,149129250,19450,19450,19450,19450,0
20250227,172400,149129250,19450,19450,19450,19450,0
20250227,172300,149129250,19450,19450,19450,19450,0
20250227,172200,149129250,19450,19450,19450,19450,0
20250227,172100,149129250,19450,19450,19450,19450,0
20250227,172000,149129250,19450,19450,19450,19450,0
20250227,171900,149129250,19450,19450,19450,19450,0
20250227,171800,149129250,19450,19450,19450,19450,0
20250227,171700,149129250,19450,19450,19450,19450,0
20250227,171600,149129250,19450,19450,19450,19450,0
20250227,171500,149129250,19450,19450,19450,19450,0
20250227,171400,149129250,19450,19450,19450,19450,1118
20250227,171300,149129250,19450,19450,19450,19450,0
20250227,171200,149129250,19450,19450,19450,19450,0
20250227,171100,149129250,19450,19450,19450,19450,0
20250227,171000,149129250,19450,19450,19450,19450,0
20250227,170900,149129250,19450,19450,19450,19450,0
20250227,170800,149129250,19450,19450,19450,19450,0
20250227,170700,149129250,19450,19450,19450,19450,0
20250227,170600,149129250,19450,19450,19450,19450,0
20250227,170500,149129250,19450,19450,19450,19450,0
20250227,170400,149129250,19450,19450,19450,19450,0
20250227,170300,149129250,19450,19450,19450,19450,0
20250227,170200,149129250,19450,19450,19450,19450,0
20250227,170100,149129250,19450,19450,19450,19450,0
20250227,170000,149129250,19450,19450,19450,19450,0
20250227,165900,149129250,19450,19450,19450,19450,0
20250227,165800,149129250,19450,19450,19450,19450,0
20250227,165700,149129250,19450,19450,19450,19450,0
20250227,165600,149129250,19450,19450,19450,19450,0
20250227,165500,149129250,19450,19450,19450,19450,0
20250227,165400,149129250,19450,19450,19450,19450,0
20250227,165300,149129250,19450,19450,19450,19450,0
20250227,165200,149129250,19450,19450,19450,19450,0
20250227,165100,149129250,19450,19450,19450,19450,0
20250227,165000,149129250,19450,19450,19450,19450,0
20250227,164900,149129250,19450,19450,19450,19450,0
20250227,164800,149129250,19450,19450,19450,19450,0
20250227,164700,149129250,19450,19450,19450,19450,0
20250227,164600,149129250,19450,19450,19450,19450,0
20250227,164500,149129250,19450,19450,19450,19450,0
20250227,164400,149129250,19450,19450,19450,19450,1118
20250227,164300,149129250,19450,19450,19450,19450,0
20250227,164200,149129250,19450,19450,19450,19450,0
20250227,164100,149129250,19450,19450,19450,19450,0
20250227,164000,149129250,19450,19450,19450,19450,0
20250227,163900,149129250,19450,19450,19450,19450,0
20250227,163800,149129250,19450,19450,19450,19450,0
20250227,163700,149129250,19450,19450,19450,19450,0
20250227,163600,149129250,19450,19450,19450,19450,0
20250227,163500,149129250,19450,19450,19450,19450,0
20250227,163400,149129250,19450,19450,19450,19450,0
20250227,163300,149129250,19450,19450,19450,19450,0
20250227,163200,149129250,19450,19450,19450,19450,0
20250227,163100,149129250,19450,19450,19450,19450,0
20250227,163000,149129250,19450,19450,19450,19450,0
20250227,162900,149129250,19450,19450,19450,19450,0
20250227,162800,149129250,19450,19450,19450,19450,0
20250227,162700,149129250,19450,19450,19450,19450,0
20250227,162600,149129250,19450,19450,19450,19450,0
20250227,162500,149129250,19450,19450,19450,19450,0
20250227,162400,149129250,19450,19450,19450,19450,0
20250227,162300,149129250,19450,19450,19450,19450,0
20250227,162200,149129250,19450,19450,19450,19450,0
20250227,162100,149129250,19450,19450,19450,19450,0
20250227,162000,149129250,19450,19450,19450,19450,0
20250227,161900,149129250,19450,19450,19450,19450,0
20250227,161800,149129250,19450,19450,19450,19450,0
20250227,161700,149129250,19450,19450,19450,19450,0
20250227,161600,149129250,19450,19450,19450,19450,0
20250227,161500,149129250,19450,19450,19450,19450,0
20250227,161400,149129250,19450,19450,19450,19450,1118
20250227,161300,149129250,19450,19450,19450,19450,0
20250227,161200,149129250,19450,19450,19450,19450,0
20250227,161100,149129250,19450,19450,19450,19450,0
20250227,161000,149129250,19450,19450,19450,19450,0
20250227,160900,149129250,19450,19450,19450,19450,0
20250227,160800,149129250,19450,19450,19450,19450,0
20250227,160700,149129250,19450,19450,19450,19450,0
20250227,160600,149129250,19450,19450,19450,19450,0
20250227,160500,149129250,19450,19450,19450,19450,0
20250227,160400,149129250,19450,19450,19450,19450,0
20250227,160300,149129250,19450,19450,19450,19450,0
20250227,160200,149129250,19450,19450,19450,19450,0
20250227,160100,149129250,19450,19450,19450,19450,0
20250227,160000,149129250,19450,19450,19450,19450,0
20250227,155900,149129250,19450,19450,19450,19450,0
20250227,155800,149129250,19450,19450,19450,19450,0
20250227,155700,149129250,19450,19450,19450,19450,0
20250227,155600,149129250,19450,19450,19450,19450,0
20250227,155500,149129250,19450,19450,19450,19450,0
20250227,155400,149129250,19450,19450,19450,19450,0
20250227,155300,149129250,19450,19450,19450,19450,0
20250227,155200,149129250,19450,19450,19450,19450,0
20250227,155100,149129250,19450,19450,19450,19450,0
20250227,155000,149129250,19450,19450,19450,19450,0
20250227,154900,149129250,19450,19450,19450,19450,0
20250227,154800,149129250,19450,19450,19450,19450,0
20250227,154700,149129250,19450,19450,19450,19450,0
20250227,154600,149129250,19450,19450,19450,19450,0
20250227,154500,149129250,19450,19450,19450,19450,0
20250227,154400,149129250,19450,19450,19450,19450,1118
20250227,154300,149129250,19450,19450,19450,19450,0
20250227,154200,149129250,19450,19450,19450,19450,0
20250227,154100,149129250,19450,19450,19450,19450,0
20250227,154000,149129250,19450,19450,19450,19450,0
20250227,153900,149129250,19450,19450,19450,19450,0
20250227,153800,149129250,19450,19450,19450,19450,0
20250227,153700,149129250,19450,19450,19450,19450,0
20250227,153600,149129250,19450,19450,19450,19450,0
20250227,153500,149129250,19450,19450,19450,19450,0
20250227,153400,149129250,19450,19450,19450,19450,0
20250227,153300,149129250,19450,19450,19450,19450,0
20250227,153200,149129250,19450,19450,19450,19450,0
20250227,153100,149129250,19450,19450,19450,19450,0
20250227,153000,149129250,19450,19450,19450,19450,1118
20250227,152900,127384150,19440,19440,19440,19440,0
20250227,152800,127384150,19440,19440,19440,19440,0
20250227,152700,127384150,19440,19440,19440,19440,0
20250227,152600,127384150,19440,19440,19440,19440,0
20250227,152500,127384150,19440,19440,19440,19440,0
20250227,152400,127384150,19440,19440,19440,19440,0
20250227,152300,127384150,19440,19440,19440,19440,0
20250227,152200,127384150,19440,19440,19440,19440,0
20250227,152100,127384150,19440,19440,19440,19440,0
20250227,152000,127384150,19440,19440,19440,19440,0
20250227,151900,127384150,19440,19250,19470,19130,608
20250227,151800,115586740,19250,19250,19250,19250,0
20250227,151700,115586740,19250,19250,19250,19250,2
20250227,151600,115548240,19120,19120,19120,19120,1
20250227,151500,115529120,19120,19120,19120,19120,2
20250227,151400,115490880,19250,19250,19250,19250,0
20250227,151300,115490880,19250,19250,19250,19250,0
20250227,151200,115490880,19250,19250,19250,19250,0
20250227,151100,115490880,19250,19240,19250,19240,10
20250227,151000,115298460,19110,19110,19110,19110,1
20250227,150900,115279350,19240,19240,19240,19240,0
20250227,150800,115279350,19240,19240,19240,19240,0
20250227,150700,115279350,19240,19240,19240,19240,10
20250227,150600,115086950,19110,19110,19110,19110,0
20250227,150500,115086950,19110,19110,19110,19110,1
20250227,150400,115067840,19240,19240,19240,19240,0
20250227,150300,115067840,19240,19240,19240,19240,0
20250227,150200,115067840,19240,19110,19240,19110,2
20250227,150100,115029490,19110,19110,19110,19110,0
20250227,150000,115029490,19110,19250,19250,19110,2
20250227,145900,114991130,19250,19250,19250,19250,0
20250227,145800,114991130,19250,19200,19250,19200,10
20250227,145700,114798820,19090,19090,19090,19090,0
20250227,145600,114798820,19090,19090,19090,19090,0
20250227,145500,114798820,19090,19090,19090,19090,0
20250227,145400,114798820,19090,19090,19090,19090,1
20250227,145300,114779730,19060,19060,19060,19060,0
20250227,145200,114779730,19060,19060,19060,19060,0
20250227,145100,114779730,19060,19060,19060,19060,0
20250227,145000,114779730,19060,19060,19060,19060,0
20250227,144900,114779730,19060,19060,19060,19060,1
20250227,144800,114760670,19100,19100,19100,19100,149
20250227,144700,111914770,19100,19100,19100,19100,0
20250227,144600,111914770,19100,19050,19100,19050,2
20250227,144500,111876620,19050,19050,19050,19050,0
20250227,144400,111876620,19050,19050,19050,19050,0
20250227,144300,111876620,19050,19050,19050,19050,1
20250227,144200,111857570,19050,19050,19050,19050,0
20250227,144100,111857570,19050,19090,19100,19050,505
20250227,144000,102213820,19090,19090,19090,19090,10
20250227,143900,102022920,19030,19030,19030,19030,0
20250227,143800,102022920,19030,19030,19030,19030,0
20250227,143700,102022920,19030,19030,19030,19030,0
20250227,143600,102022920,19030,19030,19030,19030,1
20250227,143500,102003890,19030,19030,19030,19030,0
20250227,143400,102003890,19030,19030,19030,19030,0
20250227,143300,102003890,19030,19030,19030,19030,0
20250227,143200,102003890,19030,19030,19030,19030,2
20250227,143100,101965830,19090,19090,19090,19090,0
20250227,143000,101965830,19090,19090,19090,19090,0
20250227,142900,101965830,19090,19090,19090,19090,0
20250227,142800,101965830,19090,19090,19090,19090,0
20250227,142700,101965830,19090,19030,19090,19030,53
20250227,142600,100957180,19030,19030,19030,19030,0
20250227,142500,100957180,19030,19030,19030,19030,0
20250227,142400,100957180,19030,19030,19030,19030,0
20250227,142300,100957180,19030,19030,19030,19030,1
20250227,142200,100938150,19030,19030,19030,19030,0
20250227,142100,100938150,19030,19030,19030,19030,1
20250227,142000,100919120,19030,19030,19030,19030,0
20250227,141900,100919120,19030,19030,19030,19030,0
20250227,141800,100919120,19030,19030,19030,19030,1
20250227,141700,100900090,19090,19090,19090,19090,0
20250227,141600,100900090,19090,19090,19090,19090,0
20250227,141500,100900090,19090,19090,19090,19090,0
20250227,141400,100900090,19090,19090,19090,19090,0
20250227,141300,100900090,19090,19090,19090,19090,0
20250227,141200,100900090,19090,19090,19090,19090,0
20250227,141100,100900090,19090,19090,19090,19090,1
20250227,141000,100881000,19030,19030,19030,19030,1
20250227,140900,100861970,19030,19030,19030,19030,1
20250227,140800,100842940,19030,19030,19030,19030,11
20250227,140700,100633610,19020,19020,19020,19020,0
20250227,140600,100633610,19020,19030,19030,19020,939
20250227,140500,82764990,19030,19030,19030,19030,0
20250227,140400,82764990,19030,19030,19030,19030,1
20250227,140300,82745960,19030,19030,19030,19030,0
20250227,140200,82745960,19030,19030,19030,19030,0
20250227,140100,82745960,19030,19030,19030,19030,0
20250227,140000,82745960,19030,19030,19030,19030,0
20250227,135900,82745960,19030,19030,19030,19030,0
20250227,135800,82745960,19030,19030,19030,19030,1
20250227,135700,82726930,19030,19030,19030,19030,1
20250227,135600,82707900,19110,19110,19110,19110,0
20250227,135500,82707900,19110,19110,19110,19110,1
20250227,135400,82688790,19100,19100,19100,19100,0
20250227,135300,82688790,19100,19100,19100,19100,0
20250227,135200,82688790,19100,19100,19100,19100,1
20250227,135100,82669690,19030,19030,19030,19030,0
20250227,135000,82669690,19030,19030,19030,19030,0
20250227,134900,82669690,19030,19030,19030,19030,1
20250227,134800,82650660,19030,19030,19030,19030,0
20250227,134700,82650660,19030,19030,19030,19030,1
20250227,134600,82631630,19110,19110,19110,19110,0
20250227,134500,82631630,19110,19110,19110,19110,1
20250227,134400,82612520,19030,19030,19030,19030,1
20250227,134300,82593490,19030,19030,19030,19030,0
20250227,134200,82593490,19030,19030,19030,19030,0
20250227,134100,82593490,19030,19030,19030,19030,0
20250227,134000,82593490,19030,19030,19030,19030,0
20250227,133900,82593490,19030,19030,19030,19030,78
20250227,133800,81109150,19120,19120,19120,19120,0
20250227,133700,81109150,19120,19120,19120,19120,0
20250227,133600,81109150,19120,19030,19120,19030,2
20250227,133500,81071000,19030,19030,19030,19030,1
20250227,133400,81051970,19030,19030,19030,19030,0
20250227,133300,81051970,19030,19030,19030,19030,0
20250227,133200,81051970,19030,19030,19030,19030,0
20250227,133100,81051970,19030,19030,19030,19030,1
20250227,133000,81032940,19030,19030,19030,19030,0
20250227,132900,81032940,19030,19030,19030,19030,0
20250227,132800,81032940,19030,19030,19030,19030,0
20250227,132700,81032940,19030,19030,19030,19030,0
20250227,132600,81032940,19030,19030,19030,19030,0
20250227,132500,81032940,19030,19030,19030,19030,1
20250227,132400,81013910,19050,19050,19050,19050,0
20250227,132300,81013910,19050,19050,19050,19050,2
20250227,132200,80975810,19050,19050,19050,19050,0
20250227,132100,80975810,19050,19050,19050,19050,1
20250227,132000,80956760,19030,19030,19030,19030,0
20250227,131900,80956760,19030,19030,19030,19030,0
20250227,131800,80956760,19030,19030,19030,19030,1
20250227,131700,80937730,19120,19120,19120,19120,1
20250227,131600,80918610,19030,19030,19030,19030,1
20250227,131500,80899580,19030,19030,19030,19030,0
20250227,131400,80899580,19030,19050,19050,19030,1492
20250227,131300,52497020,19070,19070,19070,19070,500
20250227,131200,42962020,19080,19080,19080,19080,0
20250227,131100,42962020,19080,19080,19080,19080,0
20250227,131000,42962020,19080,19080,19080,19080,0
20250227,130900,42962020,19080,19080,19080,19080,0
20250227,130800,42962020,19080,19080,19080,19080,10
20250227,130700,42771220,19080,19090,19090,19080,66
20250227,130600,41511930,19090,19090,19090,19090,0
20250227,130500,41511930,19090,19090,19090,19090,1
20250227,130400,41492840,19080,19080,19080,19080,0
20250227,130300,41492840,19080,19080,19080,19080,1
20250227,130200,41473760,19150,19150,19150,19150,0
20250227,130100,41473760,19150,19150,19150,19150,1
20250227,130000,41454610,19140,19140,19140,19140,0
20250227,125900,41454610,19140,19140,19140,19140,2
20250227,125800,41416330,19110,19110,19110,19110,0
20250227,125700,41416330,19110,19110,19110,19110,0
20250227,125600,41416330,19110,19110,19110,19110,0
20250227,125500,41416330,19110,19100,19110,19100,2
20250227,125400,41378120,19090,19090,19090,19090,1
20250227,125300,41359030,19230,19080,19230,19080,31
20250227,125200,40766570,19080,19080,19080,19080,2
20250227,125100,40728410,19090,19090,19090,19090,0
20250227,125000,40728410,19090,19090,19090,19090,0
20250227,124900,40728410,19090,19090,19090,19090,1
20250227,124800,40709320,19100,19100,19100,19100,0
20250227,124700,40709320,19100,19100,19100,19100,1
20250227,124600,40690220,19080,19080,19080,19080,0
20250227,124500,40690220,19080,19080,19080,19080,0
20250227,124400,40690220,19080,19080,19080,19080,0
20250227,124300,40690220,19080,19080,19080,19080,0
20250227,124200,40690220,19080,19080,19080,19080,2
20250227,124100,40652060,19070,19040,19070,19040,12
20250227,124000,40423450,19030,19030,19030,19030,0
20250227,123900,40423450,19030,19030,19030,19030,1
20250227,123800,40404420,19030,19030,19030,19030,1
20250227,123700,40385390,19030,19030,19030,19030,0
20250227,123600,40385390,19030,19030,19030,19030,10
20250227,123500,40195090,19030,19030,19030,19030,0
20250227,123400,40195090,19030,19030,19030,19030,0
20250227,123300,40195090,19030,19030,19030,19030,0
20250227,123200,40195090,19030,19030,19030,19030,0
20250227,123100,40195090,19030,19030,19030,19030,0
20250227,123000,40195090,19030,19030,19030,19030,1
20250227,122900,40176060,19080,19080,19080,19080,0
20250227,122800,40176060,19080,19080,19080,19080,0
20250227,122700,40176060,19080,19080,19080,19080,0
20250227,122600,40176060,19080,19030,19080,19030,2
20250227,122500,40137950,19030,19030,19030,19030,0
20250227,122400,40137950,19030,19030,19030,19030,1
20250227,122300,40118920,19030,19030,19030,19030,15
20250227,122200,39833470,19080,19080,19080,19080,0
20250227,122100,39833470,19080,19080,19080,19080,1
20250227,122000,39814390,19080,19080,19080,19080,1
20250227,121900,39795310,19030,19030,19030,19030,1
20250227,121800,39776280,19030,19030,19030,19030,0
20250227,121700,39776280,19030,19030,19030,19030,0
20250227,121600,39776280,19030,19030,19030,19030,0
20250227,121500,39776280,19030,19030,19030,19030,0
20250227,121400,39776280,19030,19030,19030,19030,0
20250227,121300,39776280,19030,19030,19030,19030,1
20250227,121200,39757250,19080,19080,19080,19080,0
20250227,121100,39757250,19080,19080,19080,19080,1
20250227,121000,39738170,19030,19030,19030,19030,1
20250227,120900,39719140,19030,19030,19030,19030,0
20250227,120800,39719140,19030,19030,19030,19030,0
20250227,120700,39719140,19030,19030,19030,19030,1
20250227,120600,39700110,19030,19030,19030,19030,0
20250227,120500,39700110,19030,19030,19030,19030,0
20250227,120400,39700110,19030,19030,19030,19030,0
20250227,120300,39700110,19030,19030,19030,19030,0
20250227,120200,39700110,19030,19030,19030,19030,0
20250227,120100,39700110,19030,19030,19030,19030,0
20250227,120000,39700110,19030,19030,19030,19030,1
20250227,115900,39681080,19030,19030,19030,19030,0
20250227,115800,39681080,19030,19030,19030,19030,0
20250227,115700,39681080,19030,19030,19030,19030,0
20250227,115600,39681080,19030,19030,19030,19030,2
20250227,115500,39643020,19030,19030,19030,19030,1
20250227,115400,39623990,19080,19080,19080,19080,0
20250227,115300,39623990,19080,19080,19080,19080,0
20250227,115200,39623990,19080,19080,19080,19080,0
20250227,115100,39623990,19080,19080,19080,19080,1
20250227,115000,39604910,19030,19030,19030,19030,20
20250227,114900,39224310,19030,19030,19030,19030,0
20250227,114800,39224310,19030,19030,19030,19030,0
20250227,114700,39224310,19030,19030,19030,19030,1
20250227,114600,39205280,19030,19030,19030,19030,0
20250227,114500,39205280,19030,19030,19030,19030,1
20250227,114400,39186250,19030,19030,19030,19030,0
20250227,114300,39186250,19030,19030,19030,19030,0
20250227,114200,39186250,19030,19030,19030,19030,1
20250227,114100,39167220,19080,19080,19080,19080,0
20250227,114000,39167220,19080,19080,19080,19080,0
20250227,113900,39167220,19080,19080,19080,19080,0
20250227,113800,39167220,19080,19080,19080,19080,0
20250227,113700,39167220,19080,19080,19080,19080,0
20250227,113600,39167220,19080,19080,19080,19080,1
20250227,113500,39148140,19030,19030,19030,19030,0
20250227,113400,39148140,19030,19030,19030,19030,2
20250227,113300,39110080,19030,19030,19030,19030,0
20250227,113200,39110080,19030,19030,19030,19030,0
20250227,113100,39110080,19030,19030,19030,19030,0
20250227,113000,39110080,19030,19030,19030,19030,0
20250227,112900,39110080,19030,19030,19030,19030,0
20250227,112800,39110080,19030,19030,19030,19030,0
20250227,112700,39110080,19030,19030,19030,19030,1
20250227,112600,39091050,19080,19080,19080,19080,0
20250227,112500,39091050,19080,19080,19080,19080,1
20250227,112400,39071970,19030,19030,19030,19030,0
20250227,112300,39071970,19030,19030,19030,19030,1
20250227,112200,39052940,19030,19030,19030,19030,0
20250227,112100,39052940,19030,19030,19030,19030,1
20250227,112000,39033910,19030,19030,19030,19030,0
20250227,111900,39033910,19030,19030,19030,19030,76
20250227,111800,37587630,19090,19090,19090,19090,0
20250227,111700,37587630,19090,19090,19090,19090,0
20250227,111600,37587630,19090,19090,19090,19090,2
20250227,111500,37549450,19030,19030,19030,19030,0
20250227,111400,37549450,19030,19030,19030,19030,0
20250227,111300,37549450,19030,19030,19030,19030,1
20250227,111200,37530420,19030,19030,19030,19030,51
20250227,111100,36559890,19030,19030,19030,19030,0
20250227,111000,36559890,19030,19030,19030,19030,0
20250227,110900,36559890,19030,19030,19030,19030,0
20250227,110800,36559890,19030,19030,19030,19030,1
20250227,110700,36540860,19090,19090,19090,19090,2
20250227,110600,36502680,19030,19030,19030,19030,0
20250227,110500,36502680,19030,19030,19030,19030,0
20250227,110400,36502680,19030,19030,19030,19030,0
20250227,110300,36502680,19030,19030,19030,19030,0
20250227,110200,36502680,19030,19030,19030,19030,0
20250227,110100,36502680,19030,19090,19090,19030,2
20250227,110000,36464560,19030,19030,19030,19030,0
20250227,105900,36464560,19030,19030,19030,19030,1
20250227,105800,36445530,19030,19030,19030,19030,0
20250227,105700,36445530,19030,19030,19030,19030,0
20250227,105600,36445530,19030,19030,19030,19030,0
20250227,105500,36445530,19030,19030,19030,19030,1
20250227,105400,36426500,19040,19040,19040,19040,1
20250227,105300,36407460,19040,19040,19040,19040,0
20250227,105200,36407460,19040,19040,19040,19040,0
20250227,105100,36407460,19040,19040,19040,19040,0
20250227,105000,36407460,19040,19040,19040,19040,1
20250227,104900,36388420,19220,19220,19220,19220,0
20250227,104800,36388420,19220,19220,19220,19220,0
20250227,104700,36388420,19220,19220,19220,19220,0
20250227,104600,36388420,19220,19050,19220,19050,16
20250227,104500,36083450,19060,19070,19070,19060,115
20250227,104400,33891540,19080,19080,19080,19080,0
20250227,104300,33891540,19080,19110,19110,19070,135
20250227,104200,31315380,19120,19120,19120,19120,1
20250227,104100,31296260,19240,19240,19240,19240,1
20250227,104000,31277020,19110,19110,19110,19110,0
20250227,103900,31277020,19110,19110,19110,19110,1
20250227,103800,31257910,19240,19240,19240,19240,0
20250227,103700,31257910,19240,19240,19240,19240,0
20250227,103600,31257910,19240,19240,19240,19240,0
20250227,103500,31257910,19240,19240,19240,19240,0
20250227,103400,31257910,19240,19240,19240,19240,0
20250227,103300,31257910,19240,19240,19240,19240,0
20250227,103200,31257910,19240,19240,19240,19240,1
20250227,103100,31238670,19100,19100,19100,19100,1
20250227,103000,31219570,19100,19100,19100,19100,0
20250227,102900,31219570,19100,19100,19100,19100,3
20250227,102800,31162270,19110,19110,19110,19110,2
20250227,102700,31124050,19110,19120,19120,19110,62
20250227,102600,29938840,19240,19240,19240,19240,1
20250227,102500,29919600,19120,19120,19120,19120,0
20250227,102400,29919600,19120,19120,19120,19120,0
20250227,102300,29919600,19120,19120,19120,19120,0
20250227,102200,29919600,19120,19120,19120,19120,0
20250227,102100,29919600,19120,19120,19120,19120,0
20250227,102000,29919600,19120,19120,19120,19120,0
20250227,101900,29919600,19120,19130,19130,19120,4
20250227,101800,29843110,19120,19120,19120,19120,0
20250227,101700,29843110,19120,19130,19130,19120,2
20250227,101600,29804860,19130,19130,19130,19130,1
20250227,101500,29785730,19130,19130,19130,19130,0
20250227,101400,29785730,19130,19130,19130,19130,0
20250227,101300,29785730,19130,19130,19130,19130,0
20250227,101200,29785730,19130,19130,19130,19130,6
20250227,101100,29670950,19140,19140,19140,19140,0
20250227,101000,29670950,19140,19140,19140,19140,2
20250227,100900,29632670,19150,19150,19150,19150,34
20250227,100800,28981570,19150,19150,19150,19150,0
20250227,100700,28981570,19150,19150,19150,19150,1
20250227,100600,28962420,19290,19290,19290,19290,1
20250227,100500,28943130,19150,19150,19150,19150,1
20250227,100400,28923980,19150,19150,19150,19150,0
20250227,100300,28923980,19150,19150,19150,19150,1
20250227,100200,28904830,19150,19150,19150,19150,1
20250227,100100,28885680,19150,19150,19150,19150,0
20250227,100000,28885680,19150,19150,19150,19150,0
20250227,095900,28885680,19150,19150,19150,19150,0
20250227,095800,28885680,19150,19150,19150,19150,0
20250227,095700,28885680,19150,19150,19150,19150,0
20250227,095600,28885680,19150,19150,19150,19150,1
20250227,095500,28866530,19150,19150,19150,19150,0
20250227,095400,28866530,19150,19150,19150,19150,1
20250227,095300,28847380,19290,19290,19290,19290,0
20250227,095200,28847380,19290,19290,19290,19290,0
20250227,095100,28847380,19290,19290,19290,19290,1
20250227,095000,28828090,19150,19150,19150,19150,1
20250227,094900,28808940,19150,19150,19150,19150,0
20250227,094800,28808940,19150,19150,19150,19150,1
20250227,094700,28789790,19200,19200,19200,19200,0
20250227,094600,28789790,19200,19200,19200,19200,0
20250227,094500,28789790,19200,19200,19200,19200,0
20250227,094400,28789790,19200,19200,19200,19200,17
20250227,094300,28463390,19210,19230,19230,19210,18
20250227,094200,28117530,19230,19230,19230,19230,0
20250227,094100,28117530,19230,19230,19230,19230,0
20250227,094000,28117530,19230,19250,19250,19230,19
20250227,093900,27752130,19250,19250,19250,19250,300
20250227,093800,21977130,19250,19250,19250,19250,0
20250227,093700,21977130,19250,19260,19260,19250,15
20250227,093600,21688370,19260,19260,19260,19260,0
20250227,093500,21688370,19260,19260,19260,19260,0
20250227,093400,21688370,19260,19260,19260,19260,1
20250227,093300,21669110,19260,19260,19260,19260,0
20250227,093200,21669110,19260,19260,19260,19260,1
20250227,093100,21649850,19380,19380,19380,19380,1
20250227,093000,21630470,19290,19290,19290,19290,1
20250227,092900,21611180,19300,19320,19320,19300,16
20250227,092800,21302220,19330,19330,19330,19330,0
20250227,092700,21302220,19330,19350,19350,19330,60
20250227,092600,20142340,19350,19350,19350,19350,0
20250227,092500,20142340,19350,19350,19350,19350,0
20250227,092400,20142340,19350,19350,19350,19350,0
20250227,092300,20142340,19350,19350,19350,19350,0
20250227,092200,20142340,19350,19350,19350,19350,0
20250227,092100,20142340,19350,19350,19350,19350,0
20250227,092000,20142340,19350,19350,19350,19350,0
20250227,091900,20142340,19350,19350,19350,19350,0
20250227,091800,20142340,19350,19430,19430,19350,154
20250227,091700,17158230,19490,19490,19490,19490,0
20250227,091600,17158230,19490,19490,19490,19490,1
20250227,091500,17138740,19440,19440,19440,19440,0
20250227,091400,17138740,19440,19440,19440,19440,0
20250227,091300,17138740,19440,19440,19440,19440,0
20250227,091200,17138740,19440,19440,19440,19440,11
20250227,091100,16924900,19450,19450,19450,19450,0
20250227,091000,16924900,19450,19450,19450,19450,0
20250227,090900,16924900,19450,19450,19450,19450,6
20250227,090800,16808200,19460,19460,19460,19460,0
20250227,090700,16808200,19460,19460,19460,19460,0
20250227,090600,16808200,19460,19460,19460,19460,0
20250227,090500,16808200,19460,19460,19460,19460,0
20250227,090400,16808200,19460,19460,19460,19460,0
20250227,090300,16808200,19460,19460,19460,19460,5
20250227,090200,16710900,19460,19460,19460,19460,0
20250227,090100,16710900,19460,19490,19490,19460,43
20250227,090000,15872860,19490,19500,19500,19470,814
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 149129250 19450 19450 19450 19450 1118
3 20250227 191300 149129250 19450 19450 19450 19450 0
4 20250227 191200 149129250 19450 19450 19450 19450 0
5 20250227 191100 149129250 19450 19450 19450 19450 0
6 20250227 191000 149129250 19450 19450 19450 19450 0
7 20250227 190900 149129250 19450 19450 19450 19450 0
8 20250227 190800 149129250 19450 19450 19450 19450 0
9 20250227 190700 149129250 19450 19450 19450 19450 0
10 20250227 190600 149129250 19450 19450 19450 19450 0
11 20250227 190500 149129250 19450 19450 19450 19450 0
12 20250227 190400 149129250 19450 19450 19450 19450 0
13 20250227 190300 149129250 19450 19450 19450 19450 0
14 20250227 190200 149129250 19450 19450 19450 19450 0
15 20250227 190100 149129250 19450 19450 19450 19450 0
16 20250227 190000 149129250 19450 19450 19450 19450 0
17 20250227 185900 149129250 19450 19450 19450 19450 0
18 20250227 185800 149129250 19450 19450 19450 19450 0
19 20250227 185700 149129250 19450 19450 19450 19450 0
20 20250227 185600 149129250 19450 19450 19450 19450 0
21 20250227 185500 149129250 19450 19450 19450 19450 0
22 20250227 185400 149129250 19450 19450 19450 19450 0
23 20250227 185300 149129250 19450 19450 19450 19450 0
24 20250227 185200 149129250 19450 19450 19450 19450 0
25 20250227 185100 149129250 19450 19450 19450 19450 0
26 20250227 185000 149129250 19450 19450 19450 19450 0
27 20250227 184900 149129250 19450 19450 19450 19450 0
28 20250227 184800 149129250 19450 19450 19450 19450 0
29 20250227 184700 149129250 19450 19450 19450 19450 0
30 20250227 184600 149129250 19450 19450 19450 19450 0
31 20250227 184500 149129250 19450 19450 19450 19450 0
32 20250227 184400 149129250 19450 19450 19450 19450 1118
33 20250227 184300 149129250 19450 19450 19450 19450 0
34 20250227 184200 149129250 19450 19450 19450 19450 0
35 20250227 184100 149129250 19450 19450 19450 19450 0
36 20250227 184000 149129250 19450 19450 19450 19450 0
37 20250227 183900 149129250 19450 19450 19450 19450 0
38 20250227 183800 149129250 19450 19450 19450 19450 0
39 20250227 183700 149129250 19450 19450 19450 19450 0
40 20250227 183600 149129250 19450 19450 19450 19450 0
41 20250227 183500 149129250 19450 19450 19450 19450 0
42 20250227 183400 149129250 19450 19450 19450 19450 0
43 20250227 183300 149129250 19450 19450 19450 19450 0
44 20250227 183200 149129250 19450 19450 19450 19450 0
45 20250227 183100 149129250 19450 19450 19450 19450 0
46 20250227 183000 149129250 19450 19450 19450 19450 0
47 20250227 182900 149129250 19450 19450 19450 19450 0
48 20250227 182800 149129250 19450 19450 19450 19450 0
49 20250227 182700 149129250 19450 19450 19450 19450 0
50 20250227 182600 149129250 19450 19450 19450 19450 0
51 20250227 182500 149129250 19450 19450 19450 19450 0
52 20250227 182400 149129250 19450 19450 19450 19450 0
53 20250227 182300 149129250 19450 19450 19450 19450 0
54 20250227 182200 149129250 19450 19450 19450 19450 0
55 20250227 182100 149129250 19450 19450 19450 19450 0
56 20250227 182000 149129250 19450 19450 19450 19450 0
57 20250227 181900 149129250 19450 19450 19450 19450 0
58 20250227 181800 149129250 19450 19450 19450 19450 0
59 20250227 181700 149129250 19450 19450 19450 19450 0
60 20250227 181600 149129250 19450 19450 19450 19450 0
61 20250227 181500 149129250 19450 19450 19450 19450 0
62 20250227 181400 149129250 19450 19450 19450 19450 1118
63 20250227 181300 149129250 19450 19450 19450 19450 0
64 20250227 181200 149129250 19450 19450 19450 19450 0
65 20250227 181100 149129250 19450 19450 19450 19450 0
66 20250227 181000 149129250 19450 19450 19450 19450 0
67 20250227 180900 149129250 19450 19450 19450 19450 0
68 20250227 180800 149129250 19450 19450 19450 19450 0
69 20250227 180700 149129250 19450 19450 19450 19450 0
70 20250227 180600 149129250 19450 19450 19450 19450 0
71 20250227 180500 149129250 19450 19450 19450 19450 0
72 20250227 180400 149129250 19450 19450 19450 19450 0
73 20250227 180300 149129250 19450 19450 19450 19450 0
74 20250227 180200 149129250 19450 19450 19450 19450 0
75 20250227 180100 149129250 19450 19450 19450 19450 0
76 20250227 180000 149129250 19450 19450 19450 19450 0
77 20250227 175900 149129250 19450 19450 19450 19450 0
78 20250227 175800 149129250 19450 19450 19450 19450 0
79 20250227 175700 149129250 19450 19450 19450 19450 0
80 20250227 175600 149129250 19450 19450 19450 19450 0
81 20250227 175500 149129250 19450 19450 19450 19450 0
82 20250227 175400 149129250 19450 19450 19450 19450 0
83 20250227 175300 149129250 19450 19450 19450 19450 0
84 20250227 175200 149129250 19450 19450 19450 19450 0
85 20250227 175100 149129250 19450 19450 19450 19450 0
86 20250227 175000 149129250 19450 19450 19450 19450 0
87 20250227 174900 149129250 19450 19450 19450 19450 0
88 20250227 174800 149129250 19450 19450 19450 19450 0
89 20250227 174700 149129250 19450 19450 19450 19450 0
90 20250227 174600 149129250 19450 19450 19450 19450 0
91 20250227 174500 149129250 19450 19450 19450 19450 0
92 20250227 174400 149129250 19450 19450 19450 19450 1118
93 20250227 174300 149129250 19450 19450 19450 19450 0
94 20250227 174200 149129250 19450 19450 19450 19450 0
95 20250227 174100 149129250 19450 19450 19450 19450 0
96 20250227 174000 149129250 19450 19450 19450 19450 0
97 20250227 173900 149129250 19450 19450 19450 19450 0
98 20250227 173800 149129250 19450 19450 19450 19450 0
99 20250227 173700 149129250 19450 19450 19450 19450 0
100 20250227 173600 149129250 19450 19450 19450 19450 0
101 20250227 173500 149129250 19450 19450 19450 19450 0
102 20250227 173400 149129250 19450 19450 19450 19450 0
103 20250227 173300 149129250 19450 19450 19450 19450 0
104 20250227 173200 149129250 19450 19450 19450 19450 0
105 20250227 173100 149129250 19450 19450 19450 19450 0
106 20250227 173000 149129250 19450 19450 19450 19450 0
107 20250227 172900 149129250 19450 19450 19450 19450 0
108 20250227 172800 149129250 19450 19450 19450 19450 0
109 20250227 172700 149129250 19450 19450 19450 19450 0
110 20250227 172600 149129250 19450 19450 19450 19450 0
111 20250227 172500 149129250 19450 19450 19450 19450 0
112 20250227 172400 149129250 19450 19450 19450 19450 0
113 20250227 172300 149129250 19450 19450 19450 19450 0
114 20250227 172200 149129250 19450 19450 19450 19450 0
115 20250227 172100 149129250 19450 19450 19450 19450 0
116 20250227 172000 149129250 19450 19450 19450 19450 0
117 20250227 171900 149129250 19450 19450 19450 19450 0
118 20250227 171800 149129250 19450 19450 19450 19450 0
119 20250227 171700 149129250 19450 19450 19450 19450 0
120 20250227 171600 149129250 19450 19450 19450 19450 0
121 20250227 171500 149129250 19450 19450 19450 19450 0
122 20250227 171400 149129250 19450 19450 19450 19450 1118
123 20250227 171300 149129250 19450 19450 19450 19450 0
124 20250227 171200 149129250 19450 19450 19450 19450 0
125 20250227 171100 149129250 19450 19450 19450 19450 0
126 20250227 171000 149129250 19450 19450 19450 19450 0
127 20250227 170900 149129250 19450 19450 19450 19450 0
128 20250227 170800 149129250 19450 19450 19450 19450 0
129 20250227 170700 149129250 19450 19450 19450 19450 0
130 20250227 170600 149129250 19450 19450 19450 19450 0
131 20250227 170500 149129250 19450 19450 19450 19450 0
132 20250227 170400 149129250 19450 19450 19450 19450 0
133 20250227 170300 149129250 19450 19450 19450 19450 0
134 20250227 170200 149129250 19450 19450 19450 19450 0
135 20250227 170100 149129250 19450 19450 19450 19450 0
136 20250227 170000 149129250 19450 19450 19450 19450 0
137 20250227 165900 149129250 19450 19450 19450 19450 0
138 20250227 165800 149129250 19450 19450 19450 19450 0
139 20250227 165700 149129250 19450 19450 19450 19450 0
140 20250227 165600 149129250 19450 19450 19450 19450 0
141 20250227 165500 149129250 19450 19450 19450 19450 0
142 20250227 165400 149129250 19450 19450 19450 19450 0
143 20250227 165300 149129250 19450 19450 19450 19450 0
144 20250227 165200 149129250 19450 19450 19450 19450 0
145 20250227 165100 149129250 19450 19450 19450 19450 0
146 20250227 165000 149129250 19450 19450 19450 19450 0
147 20250227 164900 149129250 19450 19450 19450 19450 0
148 20250227 164800 149129250 19450 19450 19450 19450 0
149 20250227 164700 149129250 19450 19450 19450 19450 0
150 20250227 164600 149129250 19450 19450 19450 19450 0
151 20250227 164500 149129250 19450 19450 19450 19450 0
152 20250227 164400 149129250 19450 19450 19450 19450 1118
153 20250227 164300 149129250 19450 19450 19450 19450 0
154 20250227 164200 149129250 19450 19450 19450 19450 0
155 20250227 164100 149129250 19450 19450 19450 19450 0
156 20250227 164000 149129250 19450 19450 19450 19450 0
157 20250227 163900 149129250 19450 19450 19450 19450 0
158 20250227 163800 149129250 19450 19450 19450 19450 0
159 20250227 163700 149129250 19450 19450 19450 19450 0
160 20250227 163600 149129250 19450 19450 19450 19450 0
161 20250227 163500 149129250 19450 19450 19450 19450 0
162 20250227 163400 149129250 19450 19450 19450 19450 0
163 20250227 163300 149129250 19450 19450 19450 19450 0
164 20250227 163200 149129250 19450 19450 19450 19450 0
165 20250227 163100 149129250 19450 19450 19450 19450 0
166 20250227 163000 149129250 19450 19450 19450 19450 0
167 20250227 162900 149129250 19450 19450 19450 19450 0
168 20250227 162800 149129250 19450 19450 19450 19450 0
169 20250227 162700 149129250 19450 19450 19450 19450 0
170 20250227 162600 149129250 19450 19450 19450 19450 0
171 20250227 162500 149129250 19450 19450 19450 19450 0
172 20250227 162400 149129250 19450 19450 19450 19450 0
173 20250227 162300 149129250 19450 19450 19450 19450 0
174 20250227 162200 149129250 19450 19450 19450 19450 0
175 20250227 162100 149129250 19450 19450 19450 19450 0
176 20250227 162000 149129250 19450 19450 19450 19450 0
177 20250227 161900 149129250 19450 19450 19450 19450 0
178 20250227 161800 149129250 19450 19450 19450 19450 0
179 20250227 161700 149129250 19450 19450 19450 19450 0
180 20250227 161600 149129250 19450 19450 19450 19450 0
181 20250227 161500 149129250 19450 19450 19450 19450 0
182 20250227 161400 149129250 19450 19450 19450 19450 1118
183 20250227 161300 149129250 19450 19450 19450 19450 0
184 20250227 161200 149129250 19450 19450 19450 19450 0
185 20250227 161100 149129250 19450 19450 19450 19450 0
186 20250227 161000 149129250 19450 19450 19450 19450 0
187 20250227 160900 149129250 19450 19450 19450 19450 0
188 20250227 160800 149129250 19450 19450 19450 19450 0
189 20250227 160700 149129250 19450 19450 19450 19450 0
190 20250227 160600 149129250 19450 19450 19450 19450 0
191 20250227 160500 149129250 19450 19450 19450 19450 0
192 20250227 160400 149129250 19450 19450 19450 19450 0
193 20250227 160300 149129250 19450 19450 19450 19450 0
194 20250227 160200 149129250 19450 19450 19450 19450 0
195 20250227 160100 149129250 19450 19450 19450 19450 0
196 20250227 160000 149129250 19450 19450 19450 19450 0
197 20250227 155900 149129250 19450 19450 19450 19450 0
198 20250227 155800 149129250 19450 19450 19450 19450 0
199 20250227 155700 149129250 19450 19450 19450 19450 0
200 20250227 155600 149129250 19450 19450 19450 19450 0
201 20250227 155500 149129250 19450 19450 19450 19450 0
202 20250227 155400 149129250 19450 19450 19450 19450 0
203 20250227 155300 149129250 19450 19450 19450 19450 0
204 20250227 155200 149129250 19450 19450 19450 19450 0
205 20250227 155100 149129250 19450 19450 19450 19450 0
206 20250227 155000 149129250 19450 19450 19450 19450 0
207 20250227 154900 149129250 19450 19450 19450 19450 0
208 20250227 154800 149129250 19450 19450 19450 19450 0
209 20250227 154700 149129250 19450 19450 19450 19450 0
210 20250227 154600 149129250 19450 19450 19450 19450 0
211 20250227 154500 149129250 19450 19450 19450 19450 0
212 20250227 154400 149129250 19450 19450 19450 19450 1118
213 20250227 154300 149129250 19450 19450 19450 19450 0
214 20250227 154200 149129250 19450 19450 19450 19450 0
215 20250227 154100 149129250 19450 19450 19450 19450 0
216 20250227 154000 149129250 19450 19450 19450 19450 0
217 20250227 153900 149129250 19450 19450 19450 19450 0
218 20250227 153800 149129250 19450 19450 19450 19450 0
219 20250227 153700 149129250 19450 19450 19450 19450 0
220 20250227 153600 149129250 19450 19450 19450 19450 0
221 20250227 153500 149129250 19450 19450 19450 19450 0
222 20250227 153400 149129250 19450 19450 19450 19450 0
223 20250227 153300 149129250 19450 19450 19450 19450 0
224 20250227 153200 149129250 19450 19450 19450 19450 0
225 20250227 153100 149129250 19450 19450 19450 19450 0
226 20250227 153000 149129250 19450 19450 19450 19450 1118
227 20250227 152900 127384150 19440 19440 19440 19440 0
228 20250227 152800 127384150 19440 19440 19440 19440 0
229 20250227 152700 127384150 19440 19440 19440 19440 0
230 20250227 152600 127384150 19440 19440 19440 19440 0
231 20250227 152500 127384150 19440 19440 19440 19440 0
232 20250227 152400 127384150 19440 19440 19440 19440 0
233 20250227 152300 127384150 19440 19440 19440 19440 0
234 20250227 152200 127384150 19440 19440 19440 19440 0
235 20250227 152100 127384150 19440 19440 19440 19440 0
236 20250227 152000 127384150 19440 19440 19440 19440 0
237 20250227 151900 127384150 19440 19250 19470 19130 608
238 20250227 151800 115586740 19250 19250 19250 19250 0
239 20250227 151700 115586740 19250 19250 19250 19250 2
240 20250227 151600 115548240 19120 19120 19120 19120 1
241 20250227 151500 115529120 19120 19120 19120 19120 2
242 20250227 151400 115490880 19250 19250 19250 19250 0
243 20250227 151300 115490880 19250 19250 19250 19250 0
244 20250227 151200 115490880 19250 19250 19250 19250 0
245 20250227 151100 115490880 19250 19240 19250 19240 10
246 20250227 151000 115298460 19110 19110 19110 19110 1
247 20250227 150900 115279350 19240 19240 19240 19240 0
248 20250227 150800 115279350 19240 19240 19240 19240 0
249 20250227 150700 115279350 19240 19240 19240 19240 10
250 20250227 150600 115086950 19110 19110 19110 19110 0
251 20250227 150500 115086950 19110 19110 19110 19110 1
252 20250227 150400 115067840 19240 19240 19240 19240 0
253 20250227 150300 115067840 19240 19240 19240 19240 0
254 20250227 150200 115067840 19240 19110 19240 19110 2
255 20250227 150100 115029490 19110 19110 19110 19110 0
256 20250227 150000 115029490 19110 19250 19250 19110 2
257 20250227 145900 114991130 19250 19250 19250 19250 0
258 20250227 145800 114991130 19250 19200 19250 19200 10
259 20250227 145700 114798820 19090 19090 19090 19090 0
260 20250227 145600 114798820 19090 19090 19090 19090 0
261 20250227 145500 114798820 19090 19090 19090 19090 0
262 20250227 145400 114798820 19090 19090 19090 19090 1
263 20250227 145300 114779730 19060 19060 19060 19060 0
264 20250227 145200 114779730 19060 19060 19060 19060 0
265 20250227 145100 114779730 19060 19060 19060 19060 0
266 20250227 145000 114779730 19060 19060 19060 19060 0
267 20250227 144900 114779730 19060 19060 19060 19060 1
268 20250227 144800 114760670 19100 19100 19100 19100 149
269 20250227 144700 111914770 19100 19100 19100 19100 0
270 20250227 144600 111914770 19100 19050 19100 19050 2
271 20250227 144500 111876620 19050 19050 19050 19050 0
272 20250227 144400 111876620 19050 19050 19050 19050 0
273 20250227 144300 111876620 19050 19050 19050 19050 1
274 20250227 144200 111857570 19050 19050 19050 19050 0
275 20250227 144100 111857570 19050 19090 19100 19050 505
276 20250227 144000 102213820 19090 19090 19090 19090 10
277 20250227 143900 102022920 19030 19030 19030 19030 0
278 20250227 143800 102022920 19030 19030 19030 19030 0
279 20250227 143700 102022920 19030 19030 19030 19030 0
280 20250227 143600 102022920 19030 19030 19030 19030 1
281 20250227 143500 102003890 19030 19030 19030 19030 0
282 20250227 143400 102003890 19030 19030 19030 19030 0
283 20250227 143300 102003890 19030 19030 19030 19030 0
284 20250227 143200 102003890 19030 19030 19030 19030 2
285 20250227 143100 101965830 19090 19090 19090 19090 0
286 20250227 143000 101965830 19090 19090 19090 19090 0
287 20250227 142900 101965830 19090 19090 19090 19090 0
288 20250227 142800 101965830 19090 19090 19090 19090 0
289 20250227 142700 101965830 19090 19030 19090 19030 53
290 20250227 142600 100957180 19030 19030 19030 19030 0
291 20250227 142500 100957180 19030 19030 19030 19030 0
292 20250227 142400 100957180 19030 19030 19030 19030 0
293 20250227 142300 100957180 19030 19030 19030 19030 1
294 20250227 142200 100938150 19030 19030 19030 19030 0
295 20250227 142100 100938150 19030 19030 19030 19030 1
296 20250227 142000 100919120 19030 19030 19030 19030 0
297 20250227 141900 100919120 19030 19030 19030 19030 0
298 20250227 141800 100919120 19030 19030 19030 19030 1
299 20250227 141700 100900090 19090 19090 19090 19090 0
300 20250227 141600 100900090 19090 19090 19090 19090 0
301 20250227 141500 100900090 19090 19090 19090 19090 0
302 20250227 141400 100900090 19090 19090 19090 19090 0
303 20250227 141300 100900090 19090 19090 19090 19090 0
304 20250227 141200 100900090 19090 19090 19090 19090 0
305 20250227 141100 100900090 19090 19090 19090 19090 1
306 20250227 141000 100881000 19030 19030 19030 19030 1
307 20250227 140900 100861970 19030 19030 19030 19030 1
308 20250227 140800 100842940 19030 19030 19030 19030 11
309 20250227 140700 100633610 19020 19020 19020 19020 0
310 20250227 140600 100633610 19020 19030 19030 19020 939
311 20250227 140500 82764990 19030 19030 19030 19030 0
312 20250227 140400 82764990 19030 19030 19030 19030 1
313 20250227 140300 82745960 19030 19030 19030 19030 0
314 20250227 140200 82745960 19030 19030 19030 19030 0
315 20250227 140100 82745960 19030 19030 19030 19030 0
316 20250227 140000 82745960 19030 19030 19030 19030 0
317 20250227 135900 82745960 19030 19030 19030 19030 0
318 20250227 135800 82745960 19030 19030 19030 19030 1
319 20250227 135700 82726930 19030 19030 19030 19030 1
320 20250227 135600 82707900 19110 19110 19110 19110 0
321 20250227 135500 82707900 19110 19110 19110 19110 1
322 20250227 135400 82688790 19100 19100 19100 19100 0
323 20250227 135300 82688790 19100 19100 19100 19100 0
324 20250227 135200 82688790 19100 19100 19100 19100 1
325 20250227 135100 82669690 19030 19030 19030 19030 0
326 20250227 135000 82669690 19030 19030 19030 19030 0
327 20250227 134900 82669690 19030 19030 19030 19030 1
328 20250227 134800 82650660 19030 19030 19030 19030 0
329 20250227 134700 82650660 19030 19030 19030 19030 1
330 20250227 134600 82631630 19110 19110 19110 19110 0
331 20250227 134500 82631630 19110 19110 19110 19110 1
332 20250227 134400 82612520 19030 19030 19030 19030 1
333 20250227 134300 82593490 19030 19030 19030 19030 0
334 20250227 134200 82593490 19030 19030 19030 19030 0
335 20250227 134100 82593490 19030 19030 19030 19030 0
336 20250227 134000 82593490 19030 19030 19030 19030 0
337 20250227 133900 82593490 19030 19030 19030 19030 78
338 20250227 133800 81109150 19120 19120 19120 19120 0
339 20250227 133700 81109150 19120 19120 19120 19120 0
340 20250227 133600 81109150 19120 19030 19120 19030 2
341 20250227 133500 81071000 19030 19030 19030 19030 1
342 20250227 133400 81051970 19030 19030 19030 19030 0
343 20250227 133300 81051970 19030 19030 19030 19030 0
344 20250227 133200 81051970 19030 19030 19030 19030 0
345 20250227 133100 81051970 19030 19030 19030 19030 1
346 20250227 133000 81032940 19030 19030 19030 19030 0
347 20250227 132900 81032940 19030 19030 19030 19030 0
348 20250227 132800 81032940 19030 19030 19030 19030 0
349 20250227 132700 81032940 19030 19030 19030 19030 0
350 20250227 132600 81032940 19030 19030 19030 19030 0
351 20250227 132500 81032940 19030 19030 19030 19030 1
352 20250227 132400 81013910 19050 19050 19050 19050 0
353 20250227 132300 81013910 19050 19050 19050 19050 2
354 20250227 132200 80975810 19050 19050 19050 19050 0
355 20250227 132100 80975810 19050 19050 19050 19050 1
356 20250227 132000 80956760 19030 19030 19030 19030 0
357 20250227 131900 80956760 19030 19030 19030 19030 0
358 20250227 131800 80956760 19030 19030 19030 19030 1
359 20250227 131700 80937730 19120 19120 19120 19120 1
360 20250227 131600 80918610 19030 19030 19030 19030 1
361 20250227 131500 80899580 19030 19030 19030 19030 0
362 20250227 131400 80899580 19030 19050 19050 19030 1492
363 20250227 131300 52497020 19070 19070 19070 19070 500
364 20250227 131200 42962020 19080 19080 19080 19080 0
365 20250227 131100 42962020 19080 19080 19080 19080 0
366 20250227 131000 42962020 19080 19080 19080 19080 0
367 20250227 130900 42962020 19080 19080 19080 19080 0
368 20250227 130800 42962020 19080 19080 19080 19080 10
369 20250227 130700 42771220 19080 19090 19090 19080 66
370 20250227 130600 41511930 19090 19090 19090 19090 0
371 20250227 130500 41511930 19090 19090 19090 19090 1
372 20250227 130400 41492840 19080 19080 19080 19080 0
373 20250227 130300 41492840 19080 19080 19080 19080 1
374 20250227 130200 41473760 19150 19150 19150 19150 0
375 20250227 130100 41473760 19150 19150 19150 19150 1
376 20250227 130000 41454610 19140 19140 19140 19140 0
377 20250227 125900 41454610 19140 19140 19140 19140 2
378 20250227 125800 41416330 19110 19110 19110 19110 0
379 20250227 125700 41416330 19110 19110 19110 19110 0
380 20250227 125600 41416330 19110 19110 19110 19110 0
381 20250227 125500 41416330 19110 19100 19110 19100 2
382 20250227 125400 41378120 19090 19090 19090 19090 1
383 20250227 125300 41359030 19230 19080 19230 19080 31
384 20250227 125200 40766570 19080 19080 19080 19080 2
385 20250227 125100 40728410 19090 19090 19090 19090 0
386 20250227 125000 40728410 19090 19090 19090 19090 0
387 20250227 124900 40728410 19090 19090 19090 19090 1
388 20250227 124800 40709320 19100 19100 19100 19100 0
389 20250227 124700 40709320 19100 19100 19100 19100 1
390 20250227 124600 40690220 19080 19080 19080 19080 0
391 20250227 124500 40690220 19080 19080 19080 19080 0
392 20250227 124400 40690220 19080 19080 19080 19080 0
393 20250227 124300 40690220 19080 19080 19080 19080 0
394 20250227 124200 40690220 19080 19080 19080 19080 2
395 20250227 124100 40652060 19070 19040 19070 19040 12
396 20250227 124000 40423450 19030 19030 19030 19030 0
397 20250227 123900 40423450 19030 19030 19030 19030 1
398 20250227 123800 40404420 19030 19030 19030 19030 1
399 20250227 123700 40385390 19030 19030 19030 19030 0
400 20250227 123600 40385390 19030 19030 19030 19030 10
401 20250227 123500 40195090 19030 19030 19030 19030 0
402 20250227 123400 40195090 19030 19030 19030 19030 0
403 20250227 123300 40195090 19030 19030 19030 19030 0
404 20250227 123200 40195090 19030 19030 19030 19030 0
405 20250227 123100 40195090 19030 19030 19030 19030 0
406 20250227 123000 40195090 19030 19030 19030 19030 1
407 20250227 122900 40176060 19080 19080 19080 19080 0
408 20250227 122800 40176060 19080 19080 19080 19080 0
409 20250227 122700 40176060 19080 19080 19080 19080 0
410 20250227 122600 40176060 19080 19030 19080 19030 2
411 20250227 122500 40137950 19030 19030 19030 19030 0
412 20250227 122400 40137950 19030 19030 19030 19030 1
413 20250227 122300 40118920 19030 19030 19030 19030 15
414 20250227 122200 39833470 19080 19080 19080 19080 0
415 20250227 122100 39833470 19080 19080 19080 19080 1
416 20250227 122000 39814390 19080 19080 19080 19080 1
417 20250227 121900 39795310 19030 19030 19030 19030 1
418 20250227 121800 39776280 19030 19030 19030 19030 0
419 20250227 121700 39776280 19030 19030 19030 19030 0
420 20250227 121600 39776280 19030 19030 19030 19030 0
421 20250227 121500 39776280 19030 19030 19030 19030 0
422 20250227 121400 39776280 19030 19030 19030 19030 0
423 20250227 121300 39776280 19030 19030 19030 19030 1
424 20250227 121200 39757250 19080 19080 19080 19080 0
425 20250227 121100 39757250 19080 19080 19080 19080 1
426 20250227 121000 39738170 19030 19030 19030 19030 1
427 20250227 120900 39719140 19030 19030 19030 19030 0
428 20250227 120800 39719140 19030 19030 19030 19030 0
429 20250227 120700 39719140 19030 19030 19030 19030 1
430 20250227 120600 39700110 19030 19030 19030 19030 0
431 20250227 120500 39700110 19030 19030 19030 19030 0
432 20250227 120400 39700110 19030 19030 19030 19030 0
433 20250227 120300 39700110 19030 19030 19030 19030 0
434 20250227 120200 39700110 19030 19030 19030 19030 0
435 20250227 120100 39700110 19030 19030 19030 19030 0
436 20250227 120000 39700110 19030 19030 19030 19030 1
437 20250227 115900 39681080 19030 19030 19030 19030 0
438 20250227 115800 39681080 19030 19030 19030 19030 0
439 20250227 115700 39681080 19030 19030 19030 19030 0
440 20250227 115600 39681080 19030 19030 19030 19030 2
441 20250227 115500 39643020 19030 19030 19030 19030 1
442 20250227 115400 39623990 19080 19080 19080 19080 0
443 20250227 115300 39623990 19080 19080 19080 19080 0
444 20250227 115200 39623990 19080 19080 19080 19080 0
445 20250227 115100 39623990 19080 19080 19080 19080 1
446 20250227 115000 39604910 19030 19030 19030 19030 20
447 20250227 114900 39224310 19030 19030 19030 19030 0
448 20250227 114800 39224310 19030 19030 19030 19030 0
449 20250227 114700 39224310 19030 19030 19030 19030 1
450 20250227 114600 39205280 19030 19030 19030 19030 0
451 20250227 114500 39205280 19030 19030 19030 19030 1
452 20250227 114400 39186250 19030 19030 19030 19030 0
453 20250227 114300 39186250 19030 19030 19030 19030 0
454 20250227 114200 39186250 19030 19030 19030 19030 1
455 20250227 114100 39167220 19080 19080 19080 19080 0
456 20250227 114000 39167220 19080 19080 19080 19080 0
457 20250227 113900 39167220 19080 19080 19080 19080 0
458 20250227 113800 39167220 19080 19080 19080 19080 0
459 20250227 113700 39167220 19080 19080 19080 19080 0
460 20250227 113600 39167220 19080 19080 19080 19080 1
461 20250227 113500 39148140 19030 19030 19030 19030 0
462 20250227 113400 39148140 19030 19030 19030 19030 2
463 20250227 113300 39110080 19030 19030 19030 19030 0
464 20250227 113200 39110080 19030 19030 19030 19030 0
465 20250227 113100 39110080 19030 19030 19030 19030 0
466 20250227 113000 39110080 19030 19030 19030 19030 0
467 20250227 112900 39110080 19030 19030 19030 19030 0
468 20250227 112800 39110080 19030 19030 19030 19030 0
469 20250227 112700 39110080 19030 19030 19030 19030 1
470 20250227 112600 39091050 19080 19080 19080 19080 0
471 20250227 112500 39091050 19080 19080 19080 19080 1
472 20250227 112400 39071970 19030 19030 19030 19030 0
473 20250227 112300 39071970 19030 19030 19030 19030 1
474 20250227 112200 39052940 19030 19030 19030 19030 0
475 20250227 112100 39052940 19030 19030 19030 19030 1
476 20250227 112000 39033910 19030 19030 19030 19030 0
477 20250227 111900 39033910 19030 19030 19030 19030 76
478 20250227 111800 37587630 19090 19090 19090 19090 0
479 20250227 111700 37587630 19090 19090 19090 19090 0
480 20250227 111600 37587630 19090 19090 19090 19090 2
481 20250227 111500 37549450 19030 19030 19030 19030 0
482 20250227 111400 37549450 19030 19030 19030 19030 0
483 20250227 111300 37549450 19030 19030 19030 19030 1
484 20250227 111200 37530420 19030 19030 19030 19030 51
485 20250227 111100 36559890 19030 19030 19030 19030 0
486 20250227 111000 36559890 19030 19030 19030 19030 0
487 20250227 110900 36559890 19030 19030 19030 19030 0
488 20250227 110800 36559890 19030 19030 19030 19030 1
489 20250227 110700 36540860 19090 19090 19090 19090 2
490 20250227 110600 36502680 19030 19030 19030 19030 0
491 20250227 110500 36502680 19030 19030 19030 19030 0
492 20250227 110400 36502680 19030 19030 19030 19030 0
493 20250227 110300 36502680 19030 19030 19030 19030 0
494 20250227 110200 36502680 19030 19030 19030 19030 0
495 20250227 110100 36502680 19030 19090 19090 19030 2
496 20250227 110000 36464560 19030 19030 19030 19030 0
497 20250227 105900 36464560 19030 19030 19030 19030 1
498 20250227 105800 36445530 19030 19030 19030 19030 0
499 20250227 105700 36445530 19030 19030 19030 19030 0
500 20250227 105600 36445530 19030 19030 19030 19030 0
501 20250227 105500 36445530 19030 19030 19030 19030 1
502 20250227 105400 36426500 19040 19040 19040 19040 1
503 20250227 105300 36407460 19040 19040 19040 19040 0
504 20250227 105200 36407460 19040 19040 19040 19040 0
505 20250227 105100 36407460 19040 19040 19040 19040 0
506 20250227 105000 36407460 19040 19040 19040 19040 1
507 20250227 104900 36388420 19220 19220 19220 19220 0
508 20250227 104800 36388420 19220 19220 19220 19220 0
509 20250227 104700 36388420 19220 19220 19220 19220 0
510 20250227 104600 36388420 19220 19050 19220 19050 16
511 20250227 104500 36083450 19060 19070 19070 19060 115
512 20250227 104400 33891540 19080 19080 19080 19080 0
513 20250227 104300 33891540 19080 19110 19110 19070 135
514 20250227 104200 31315380 19120 19120 19120 19120 1
515 20250227 104100 31296260 19240 19240 19240 19240 1
516 20250227 104000 31277020 19110 19110 19110 19110 0
517 20250227 103900 31277020 19110 19110 19110 19110 1
518 20250227 103800 31257910 19240 19240 19240 19240 0
519 20250227 103700 31257910 19240 19240 19240 19240 0
520 20250227 103600 31257910 19240 19240 19240 19240 0
521 20250227 103500 31257910 19240 19240 19240 19240 0
522 20250227 103400 31257910 19240 19240 19240 19240 0
523 20250227 103300 31257910 19240 19240 19240 19240 0
524 20250227 103200 31257910 19240 19240 19240 19240 1
525 20250227 103100 31238670 19100 19100 19100 19100 1
526 20250227 103000 31219570 19100 19100 19100 19100 0
527 20250227 102900 31219570 19100 19100 19100 19100 3
528 20250227 102800 31162270 19110 19110 19110 19110 2
529 20250227 102700 31124050 19110 19120 19120 19110 62
530 20250227 102600 29938840 19240 19240 19240 19240 1
531 20250227 102500 29919600 19120 19120 19120 19120 0
532 20250227 102400 29919600 19120 19120 19120 19120 0
533 20250227 102300 29919600 19120 19120 19120 19120 0
534 20250227 102200 29919600 19120 19120 19120 19120 0
535 20250227 102100 29919600 19120 19120 19120 19120 0
536 20250227 102000 29919600 19120 19120 19120 19120 0
537 20250227 101900 29919600 19120 19130 19130 19120 4
538 20250227 101800 29843110 19120 19120 19120 19120 0
539 20250227 101700 29843110 19120 19130 19130 19120 2
540 20250227 101600 29804860 19130 19130 19130 19130 1
541 20250227 101500 29785730 19130 19130 19130 19130 0
542 20250227 101400 29785730 19130 19130 19130 19130 0
543 20250227 101300 29785730 19130 19130 19130 19130 0
544 20250227 101200 29785730 19130 19130 19130 19130 6
545 20250227 101100 29670950 19140 19140 19140 19140 0
546 20250227 101000 29670950 19140 19140 19140 19140 2
547 20250227 100900 29632670 19150 19150 19150 19150 34
548 20250227 100800 28981570 19150 19150 19150 19150 0
549 20250227 100700 28981570 19150 19150 19150 19150 1
550 20250227 100600 28962420 19290 19290 19290 19290 1
551 20250227 100500 28943130 19150 19150 19150 19150 1
552 20250227 100400 28923980 19150 19150 19150 19150 0
553 20250227 100300 28923980 19150 19150 19150 19150 1
554 20250227 100200 28904830 19150 19150 19150 19150 1
555 20250227 100100 28885680 19150 19150 19150 19150 0
556 20250227 100000 28885680 19150 19150 19150 19150 0
557 20250227 095900 28885680 19150 19150 19150 19150 0
558 20250227 095800 28885680 19150 19150 19150 19150 0
559 20250227 095700 28885680 19150 19150 19150 19150 0
560 20250227 095600 28885680 19150 19150 19150 19150 1
561 20250227 095500 28866530 19150 19150 19150 19150 0
562 20250227 095400 28866530 19150 19150 19150 19150 1
563 20250227 095300 28847380 19290 19290 19290 19290 0
564 20250227 095200 28847380 19290 19290 19290 19290 0
565 20250227 095100 28847380 19290 19290 19290 19290 1
566 20250227 095000 28828090 19150 19150 19150 19150 1
567 20250227 094900 28808940 19150 19150 19150 19150 0
568 20250227 094800 28808940 19150 19150 19150 19150 1
569 20250227 094700 28789790 19200 19200 19200 19200 0
570 20250227 094600 28789790 19200 19200 19200 19200 0
571 20250227 094500 28789790 19200 19200 19200 19200 0
572 20250227 094400 28789790 19200 19200 19200 19200 17
573 20250227 094300 28463390 19210 19230 19230 19210 18
574 20250227 094200 28117530 19230 19230 19230 19230 0
575 20250227 094100 28117530 19230 19230 19230 19230 0
576 20250227 094000 28117530 19230 19250 19250 19230 19
577 20250227 093900 27752130 19250 19250 19250 19250 300
578 20250227 093800 21977130 19250 19250 19250 19250 0
579 20250227 093700 21977130 19250 19260 19260 19250 15
580 20250227 093600 21688370 19260 19260 19260 19260 0
581 20250227 093500 21688370 19260 19260 19260 19260 0
582 20250227 093400 21688370 19260 19260 19260 19260 1
583 20250227 093300 21669110 19260 19260 19260 19260 0
584 20250227 093200 21669110 19260 19260 19260 19260 1
585 20250227 093100 21649850 19380 19380 19380 19380 1
586 20250227 093000 21630470 19290 19290 19290 19290 1
587 20250227 092900 21611180 19300 19320 19320 19300 16
588 20250227 092800 21302220 19330 19330 19330 19330 0
589 20250227 092700 21302220 19330 19350 19350 19330 60
590 20250227 092600 20142340 19350 19350 19350 19350 0
591 20250227 092500 20142340 19350 19350 19350 19350 0
592 20250227 092400 20142340 19350 19350 19350 19350 0
593 20250227 092300 20142340 19350 19350 19350 19350 0
594 20250227 092200 20142340 19350 19350 19350 19350 0
595 20250227 092100 20142340 19350 19350 19350 19350 0
596 20250227 092000 20142340 19350 19350 19350 19350 0
597 20250227 091900 20142340 19350 19350 19350 19350 0
598 20250227 091800 20142340 19350 19430 19430 19350 154
599 20250227 091700 17158230 19490 19490 19490 19490 0
600 20250227 091600 17158230 19490 19490 19490 19490 1
601 20250227 091500 17138740 19440 19440 19440 19440 0
602 20250227 091400 17138740 19440 19440 19440 19440 0
603 20250227 091300 17138740 19440 19440 19440 19440 0
604 20250227 091200 17138740 19440 19440 19440 19440 11
605 20250227 091100 16924900 19450 19450 19450 19450 0
606 20250227 091000 16924900 19450 19450 19450 19450 0
607 20250227 090900 16924900 19450 19450 19450 19450 6
608 20250227 090800 16808200 19460 19460 19460 19460 0
609 20250227 090700 16808200 19460 19460 19460 19460 0
610 20250227 090600 16808200 19460 19460 19460 19460 0
611 20250227 090500 16808200 19460 19460 19460 19460 0
612 20250227 090400 16808200 19460 19460 19460 19460 0
613 20250227 090300 16808200 19460 19460 19460 19460 5
614 20250227 090200 16710900 19460 19460 19460 19460 0
615 20250227 090100 16710900 19460 19490 19490 19460 43
616 20250227 090000 15872860 19490 19500 19500 19470 814