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
030190/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,515878480,13000,13000,13000,13000,1281
20250227,191300,515878480,13000,13000,13000,13000,0
20250227,191200,515878480,13000,13000,13000,13000,0
20250227,191100,515878480,13000,13000,13000,13000,0
20250227,191000,515878480,13000,13000,13000,13000,0
20250227,190900,515878480,13000,13000,13000,13000,0
20250227,190800,515878480,13000,13000,13000,13000,0
20250227,190700,515878480,13000,13000,13000,13000,0
20250227,190600,515878480,13000,13000,13000,13000,0
20250227,190500,515878480,13000,13000,13000,13000,0
20250227,190400,515878480,13000,13000,13000,13000,0
20250227,190300,515878480,13000,13000,13000,13000,0
20250227,190200,515878480,13000,13000,13000,13000,0
20250227,190100,515878480,13000,13000,13000,13000,0
20250227,190000,515878480,13000,13000,13000,13000,0
20250227,185900,515878480,13000,13000,13000,13000,0
20250227,185800,515878480,13000,13000,13000,13000,0
20250227,185700,515878480,13000,13000,13000,13000,0
20250227,185600,515878480,13000,13000,13000,13000,0
20250227,185500,515878480,13000,13000,13000,13000,0
20250227,185400,515878480,13000,13000,13000,13000,0
20250227,185300,515878480,13000,13000,13000,13000,0
20250227,185200,515878480,13000,13000,13000,13000,0
20250227,185100,515878480,13000,13000,13000,13000,0
20250227,185000,515878480,13000,13000,13000,13000,0
20250227,184900,515878480,13000,13000,13000,13000,0
20250227,184800,515878480,13000,13000,13000,13000,0
20250227,184700,515878480,13000,13000,13000,13000,0
20250227,184600,515878480,13000,13000,13000,13000,0
20250227,184500,515878480,13000,13000,13000,13000,0
20250227,184400,515878480,13000,13000,13000,13000,1281
20250227,184300,515878480,13000,13000,13000,13000,0
20250227,184200,515878480,13000,13000,13000,13000,0
20250227,184100,515878480,13000,13000,13000,13000,0
20250227,184000,515878480,13000,13000,13000,13000,0
20250227,183900,515878480,13000,13000,13000,13000,0
20250227,183800,515878480,13000,13000,13000,13000,0
20250227,183700,515878480,13000,13000,13000,13000,0
20250227,183600,515878480,13000,13000,13000,13000,0
20250227,183500,515878480,13000,13000,13000,13000,0
20250227,183400,515878480,13000,13000,13000,13000,0
20250227,183300,515878480,13000,13000,13000,13000,0
20250227,183200,515878480,13000,13000,13000,13000,0
20250227,183100,515878480,13000,13000,13000,13000,0
20250227,183000,515878480,13000,13000,13000,13000,0
20250227,182900,515878480,13000,13000,13000,13000,0
20250227,182800,515878480,13000,13000,13000,13000,0
20250227,182700,515878480,13000,13000,13000,13000,0
20250227,182600,515878480,13000,13000,13000,13000,0
20250227,182500,515878480,13000,13000,13000,13000,0
20250227,182400,515878480,13000,13000,13000,13000,0
20250227,182300,515878480,13000,13000,13000,13000,0
20250227,182200,515878480,13000,13000,13000,13000,0
20250227,182100,515878480,13000,13000,13000,13000,0
20250227,182000,515878480,13000,13000,13000,13000,0
20250227,181900,515878480,13000,13000,13000,13000,0
20250227,181800,515878480,13000,13000,13000,13000,0
20250227,181700,515878480,13000,13000,13000,13000,0
20250227,181600,515878480,13000,13000,13000,13000,0
20250227,181500,515878480,13000,13000,13000,13000,0
20250227,181400,515878480,13000,13000,13000,13000,1281
20250227,181300,515878480,13000,13000,13000,13000,0
20250227,181200,515878480,13000,13000,13000,13000,0
20250227,181100,515878480,13000,13000,13000,13000,0
20250227,181000,515878480,13000,13000,13000,13000,0
20250227,180900,515878480,13000,13000,13000,13000,0
20250227,180800,515878480,13000,13000,13000,13000,0
20250227,180700,515878480,13000,13000,13000,13000,0
20250227,180600,515878480,13000,13000,13000,13000,0
20250227,180500,515878480,13000,13000,13000,13000,0
20250227,180400,515878480,13000,13000,13000,13000,0
20250227,180300,515878480,13000,13000,13000,13000,0
20250227,180200,515878480,13000,13000,13000,13000,0
20250227,180100,515878480,13000,13000,13000,13000,0
20250227,180000,515878480,13000,13000,13000,13000,0
20250227,175900,515878480,13000,13000,13000,13000,0
20250227,175800,515878480,13000,13000,13000,13000,0
20250227,175700,515878480,13000,13000,13000,13000,0
20250227,175600,515878480,13000,13000,13000,13000,0
20250227,175500,515878480,13000,13000,13000,13000,0
20250227,175400,515878480,13000,13000,13000,13000,0
20250227,175300,515878480,13000,13000,13000,13000,0
20250227,175200,515878480,13000,13000,13000,13000,0
20250227,175100,515878480,13000,13000,13000,13000,0
20250227,175000,515878480,13000,13000,13000,13000,0
20250227,174900,515878480,13000,13000,13000,13000,0
20250227,174800,515878480,13000,13000,13000,13000,0
20250227,174700,515878480,13000,13000,13000,13000,0
20250227,174600,515878480,13000,13000,13000,13000,0
20250227,174500,515878480,13000,13000,13000,13000,0
20250227,174400,515878480,13000,13000,13000,13000,1281
20250227,174300,515878480,13000,13000,13000,13000,0
20250227,174200,515878480,13000,13000,13000,13000,0
20250227,174100,515878480,13000,13000,13000,13000,0
20250227,174000,515878480,13000,13000,13000,13000,0
20250227,173900,515878480,13000,13000,13000,13000,0
20250227,173800,515878480,13000,13000,13000,13000,0
20250227,173700,515878480,13000,13000,13000,13000,0
20250227,173600,515878480,13000,13000,13000,13000,0
20250227,173500,515878480,13000,13000,13000,13000,0
20250227,173400,515878480,13000,13000,13000,13000,0
20250227,173300,515878480,13000,13000,13000,13000,0
20250227,173200,515878480,13000,13000,13000,13000,0
20250227,173100,515878480,13000,13000,13000,13000,0
20250227,173000,515878480,13000,13000,13000,13000,0
20250227,172900,515878480,13000,13000,13000,13000,0
20250227,172800,515878480,13000,13000,13000,13000,0
20250227,172700,515878480,13000,13000,13000,13000,0
20250227,172600,515878480,13000,13000,13000,13000,0
20250227,172500,515878480,13000,13000,13000,13000,0
20250227,172400,515878480,13000,13000,13000,13000,0
20250227,172300,515878480,13000,13000,13000,13000,0
20250227,172200,515878480,13000,13000,13000,13000,0
20250227,172100,515878480,13000,13000,13000,13000,0
20250227,172000,515878480,13000,13000,13000,13000,0
20250227,171900,515878480,13000,13000,13000,13000,0
20250227,171800,515878480,13000,13000,13000,13000,0
20250227,171700,515878480,13000,13000,13000,13000,0
20250227,171600,515878480,13000,13000,13000,13000,0
20250227,171500,515878480,13000,13000,13000,13000,0
20250227,171400,515878480,13000,13000,13000,13000,1281
20250227,171300,515878480,13000,13000,13000,13000,0
20250227,171200,515878480,13000,13000,13000,13000,0
20250227,171100,515878480,13000,13000,13000,13000,0
20250227,171000,515878480,13000,13000,13000,13000,0
20250227,170900,515878480,13000,13000,13000,13000,0
20250227,170800,515878480,13000,13000,13000,13000,0
20250227,170700,515878480,13000,13000,13000,13000,0
20250227,170600,515878480,13000,13000,13000,13000,0
20250227,170500,515878480,13000,13000,13000,13000,0
20250227,170400,515878480,13000,13000,13000,13000,0
20250227,170300,515878480,13000,13000,13000,13000,0
20250227,170200,515878480,13000,13000,13000,13000,0
20250227,170100,515878480,13000,13000,13000,13000,0
20250227,170000,515878480,13000,13000,13000,13000,0
20250227,165900,515878480,13000,13000,13000,13000,0
20250227,165800,515878480,13000,13000,13000,13000,0
20250227,165700,515878480,13000,13000,13000,13000,0
20250227,165600,515878480,13000,13000,13000,13000,0
20250227,165500,515878480,13000,13000,13000,13000,0
20250227,165400,515878480,13000,13000,13000,13000,0
20250227,165300,515878480,13000,13000,13000,13000,0
20250227,165200,515878480,13000,13000,13000,13000,0
20250227,165100,515878480,13000,13000,13000,13000,0
20250227,165000,515878480,13000,13000,13000,13000,0
20250227,164900,515878480,13000,13000,13000,13000,0
20250227,164800,515878480,13000,13000,13000,13000,0
20250227,164700,515878480,13000,13000,13000,13000,0
20250227,164600,515878480,13000,13000,13000,13000,0
20250227,164500,515878480,13000,13000,13000,13000,0
20250227,164400,515878480,13000,13000,13000,13000,1281
20250227,164300,515878480,13000,13000,13000,13000,0
20250227,164200,515878480,13000,13000,13000,13000,0
20250227,164100,515878480,13000,13000,13000,13000,0
20250227,164000,515878480,13000,13000,13000,13000,0
20250227,163900,515878480,13000,13000,13000,13000,0
20250227,163800,515878480,13000,13000,13000,13000,0
20250227,163700,515878480,13000,13000,13000,13000,0
20250227,163600,515878480,13000,13000,13000,13000,0
20250227,163500,515878480,13000,13000,13000,13000,0
20250227,163400,515878480,13000,13000,13000,13000,0
20250227,163300,515878480,13000,13000,13000,13000,0
20250227,163200,515878480,13000,13000,13000,13000,0
20250227,163100,515878480,13000,13000,13000,13000,0
20250227,163000,515878480,13000,13000,13000,13000,0
20250227,162900,515878480,13000,13000,13000,13000,0
20250227,162800,515878480,13000,13000,13000,13000,0
20250227,162700,515878480,13000,13000,13000,13000,0
20250227,162600,515878480,13000,13000,13000,13000,0
20250227,162500,515878480,13000,13000,13000,13000,0
20250227,162400,515878480,13000,13000,13000,13000,0
20250227,162300,515878480,13000,13000,13000,13000,0
20250227,162200,515878480,13000,13000,13000,13000,0
20250227,162100,515878480,13000,13000,13000,13000,0
20250227,162000,515878480,13000,13000,13000,13000,0
20250227,161900,515878480,13000,13000,13000,13000,0
20250227,161800,515878480,13000,13000,13000,13000,0
20250227,161700,515878480,13000,13000,13000,13000,0
20250227,161600,515878480,13000,13000,13000,13000,0
20250227,161500,515878480,13000,13000,13000,13000,0
20250227,161400,515878480,13000,13000,13000,13000,1281
20250227,161300,515878480,13000,13000,13000,13000,0
20250227,161200,515878480,13000,13000,13000,13000,0
20250227,161100,515878480,13000,13000,13000,13000,0
20250227,161000,515878480,13000,13000,13000,13000,0
20250227,160900,515878480,13000,13000,13000,13000,0
20250227,160800,515878480,13000,13000,13000,13000,0
20250227,160700,515878480,13000,13000,13000,13000,0
20250227,160600,515878480,13000,13000,13000,13000,0
20250227,160500,515878480,13000,13000,13000,13000,0
20250227,160400,515878480,13000,13000,13000,13000,0
20250227,160300,515878480,13000,13000,13000,13000,0
20250227,160200,515878480,13000,13000,13000,13000,0
20250227,160100,515878480,13000,13000,13000,13000,0
20250227,160000,515878480,13000,13000,13000,13000,0
20250227,155900,515878480,13000,13000,13000,13000,0
20250227,155800,515878480,13000,13000,13000,13000,0
20250227,155700,515878480,13000,13000,13000,13000,0
20250227,155600,515878480,13000,13000,13000,13000,0
20250227,155500,515878480,13000,13000,13000,13000,0
20250227,155400,515878480,13000,13000,13000,13000,0
20250227,155300,515878480,13000,13000,13000,13000,0
20250227,155200,515878480,13000,13000,13000,13000,0
20250227,155100,515878480,13000,13000,13000,13000,0
20250227,155000,515878480,13000,13000,13000,13000,0
20250227,154900,515878480,13000,13000,13000,13000,0
20250227,154800,515878480,13000,13000,13000,13000,0
20250227,154700,515878480,13000,13000,13000,13000,0
20250227,154600,515878480,13000,13000,13000,13000,0
20250227,154500,515878480,13000,13000,13000,13000,0
20250227,154400,515878480,13000,13000,13000,13000,1281
20250227,154300,515878480,13000,13000,13000,13000,0
20250227,154200,515878480,13000,13000,13000,13000,0
20250227,154100,515878480,13000,13000,13000,13000,0
20250227,154000,515878480,13000,13000,13000,13000,0
20250227,153900,515878480,13000,13000,13000,13000,0
20250227,153800,515878480,13000,13000,13000,13000,0
20250227,153700,515878480,13000,13000,13000,13000,0
20250227,153600,515878480,13000,13000,13000,13000,0
20250227,153500,515878480,13000,13000,13000,13000,0
20250227,153400,515878480,13000,13000,13000,13000,0
20250227,153300,515878480,13000,13000,13000,13000,0
20250227,153200,515878480,13000,13000,13000,13000,0
20250227,153100,515878480,13000,13000,13000,13000,0
20250227,153000,515878480,13000,13000,13000,13000,1281
20250227,152900,499225480,12990,12990,12990,12990,0
20250227,152800,499225480,12990,12990,12990,12990,0
20250227,152700,499225480,12990,12990,12990,12990,0
20250227,152600,499225480,12990,12990,12990,12990,0
20250227,152500,499225480,12990,12990,12990,12990,0
20250227,152400,499225480,12990,12990,12990,12990,0
20250227,152300,499225480,12990,12990,12990,12990,0
20250227,152200,499225480,12990,12990,12990,12990,0
20250227,152100,499225480,12990,12990,12990,12990,0
20250227,152000,499225480,12990,12990,12990,12990,0
20250227,151900,499225480,12990,12960,12990,12960,224
20250227,151800,496318000,12990,12970,12990,12960,220
20250227,151700,493463370,12970,12940,12970,12940,201
20250227,151600,490860410,12930,12960,12960,12930,16
20250227,151500,490653440,12930,12980,12990,12930,1252
20250227,151400,474424180,12990,12990,12990,12990,132
20250227,151300,472709500,12980,12990,12990,12980,183
20250227,151200,470332350,12990,12990,12990,12980,6
20250227,151100,470254420,12980,12990,12990,12980,41
20250227,151000,469722220,12980,12980,12990,12980,111
20250227,150900,468281410,12990,12990,12990,12990,130
20250227,150800,466592710,12990,12990,12990,12980,28
20250227,150700,466229210,12980,12990,12990,12970,156
20250227,150600,464204590,12970,12980,12990,12970,310
20250227,150500,460182240,12980,12980,12980,12970,39
20250227,150400,459676290,12980,12980,12980,12960,32
20250227,150300,459260970,12990,12980,12990,12960,515
20250227,150200,452571440,12980,12970,12980,12970,127
20250227,150100,450924220,12970,12960,12970,12960,18
20250227,150000,450690820,12960,12970,12970,12960,11
20250227,145900,450548240,12960,12980,12980,12960,41
20250227,145800,450016820,12960,12960,12980,12960,133
20250227,145700,448292180,12960,12960,12980,12960,15
20250227,145600,448097750,12960,12970,12980,12960,15
20250227,145500,447903310,12960,12950,12970,12950,27
20250227,145400,447553310,12950,12950,12960,12950,17
20250227,145300,447333080,12960,12950,12970,12950,15
20250227,145200,447138740,12950,12950,12970,12950,15
20250227,145100,446944440,12950,12940,12960,12940,13
20250227,145000,446776170,12940,12940,12950,12930,1051
20250227,144900,433168090,12940,12950,12950,12940,21
20250227,144800,432896310,12940,12950,12950,12940,309
20250227,144700,428896390,12940,12940,12950,12940,27
20250227,144600,428546980,12940,12940,12950,12940,65
20250227,144500,427705770,12950,12940,12950,12940,15
20250227,144400,427511660,12940,12940,12940,12940,15
20250227,144300,427317560,12940,12940,12940,12940,11
20250227,144200,427175220,12940,12940,12950,12940,17
20250227,144100,426955230,12940,12940,12940,12940,46
20250227,144000,426359990,12940,12940,12950,12940,160
20250227,143900,424288250,12940,12940,12940,12940,19
20250227,143800,424042390,12940,12940,12940,12940,15
20250227,143700,423848290,12940,12940,12950,12940,179
20250227,143600,421531110,12940,12950,12950,12940,161
20250227,143500,419446800,12950,12950,12960,12950,40
20250227,143400,418928550,12950,12950,12950,12950,21
20250227,143300,418656600,12950,12950,12960,12940,44
20250227,143200,418086640,12940,12940,12950,12940,15
20250227,143100,417892510,12950,12940,12950,12940,28
20250227,143000,417530140,12940,12950,12950,12940,63
20250227,142900,416714400,12950,12940,12950,12940,120
20250227,142800,415160550,12940,12960,12960,12940,146
20250227,142700,413268620,12940,12940,12950,12940,147
20250227,142600,411365630,12940,12950,12960,12940,223
20250227,142500,408476570,12950,12950,12950,12950,12
20250227,142400,408321170,12950,12960,12980,12950,43
20250227,142300,407763880,12960,12960,12970,12960,1332
20250227,142200,390488500,12960,12950,12960,12950,14
20250227,142100,390307190,12950,12950,12950,12950,12
20250227,142000,390151790,12950,12950,12950,12950,20
20250227,141900,389892790,12950,12960,12960,12950,89
20250227,141800,388739430,12950,12950,12950,12950,24
20250227,141700,388428630,12950,12950,12950,12950,20
20250227,141600,388169630,12950,12950,12950,12950,37
20250227,141500,387690480,12960,12950,12960,12950,124
20250227,141400,386083600,12950,12950,12950,12950,73
20250227,141300,385138250,12950,12950,12960,12950,18
20250227,141200,384905140,12950,12950,12960,12950,35
20250227,141100,384451720,12950,12950,12950,12940,23
20250227,141000,384153940,12950,12950,12950,12940,17
20250227,140900,383933900,12950,12950,12960,12950,31
20250227,140800,383532430,12950,12950,12960,12950,90
20250227,140700,382366410,12950,12950,12950,12950,15
20250227,140600,382172160,12950,12950,12950,12950,16
20250227,140500,381964960,12950,12950,12960,12950,38
20250227,140400,381472840,12950,12960,12960,12950,98
20250227,140300,380202770,12960,12950,12960,12950,24
20250227,140200,379891840,12950,12950,12950,12950,14
20250227,140100,379710540,12950,12950,12960,12950,29
20250227,140000,379334910,12950,12940,12960,12940,19
20250227,135900,379088970,12950,12940,12950,12940,97
20250227,135800,377832950,12940,12940,12940,12940,11
20250227,135700,377690610,12940,12940,12950,12940,138
20250227,135600,375903640,12940,12940,12940,12940,13
20250227,135500,375735420,12940,12950,12950,12940,17
20250227,135400,375515430,12940,12940,12940,12940,13
20250227,135300,375347210,12950,12940,12950,12940,113
20250227,135200,373884000,12940,12940,12940,12940,33
20250227,135100,373456980,12940,12940,12940,12940,22
20250227,135000,373172300,12940,12940,12950,12940,82
20250227,134900,372110500,12940,12940,12940,12940,20
20250227,134800,371851700,12940,12940,12940,12940,20
20250227,134700,371592900,12940,12940,12940,12940,18
20250227,134600,371359980,12940,12930,12940,12930,25
20250227,134500,371036580,12930,12940,12940,12930,63
20250227,134400,370221460,12940,12940,12950,12940,25
20250227,134300,369897950,12940,12940,12950,12940,26
20250227,134200,369561470,12940,12940,12950,12940,136
20250227,134100,367800610,12940,12940,12940,12940,32
20250227,134000,367386530,12940,12940,12940,12940,13
20250227,133900,367218310,12940,12930,12940,12930,14
20250227,133800,367037190,12930,12930,12940,12930,14
20250227,133700,366856140,12930,12940,12940,12930,15
20250227,133600,366662160,12930,12940,12940,12930,119
20250227,133500,365123150,12940,12930,12940,12930,114
20250227,133400,363648120,12930,12930,12930,12930,44
20250227,133300,363079200,12930,12930,12930,12930,33
20250227,133200,362652510,12940,12930,12940,12930,119
20250227,133100,361112660,12930,12940,12940,12930,33
20250227,133000,360685770,12940,12950,12950,12940,35
20250227,132900,360232830,12950,12960,12960,12950,23
20250227,132800,359934970,12950,12940,12960,12940,126
20250227,132700,358303270,12940,12950,12950,12930,35
20250227,132600,357850100,12950,12950,12950,12950,19
20250227,132500,357604050,12950,12970,12970,12950,23
20250227,132400,357305960,12970,12960,12970,12960,131
20250227,132300,355606930,12960,12970,12970,12960,38
20250227,132200,355114230,12970,12970,12970,12970,8
20250227,132100,355010470,12970,12960,12970,12960,105
20250227,132000,353648840,12960,12960,12960,12960,17
20250227,131900,353428520,12960,12960,12960,12960,3
20250227,131800,353389640,12970,12970,12970,12970,0
20250227,131700,353389640,12970,12970,12970,12970,109
20250227,131600,351975910,12960,12960,12960,12960,0
20250227,131500,351975910,12960,12960,12960,12960,2
20250227,131400,351949990,12960,12970,12980,12960,324
20250227,131300,347746440,12970,12960,12970,12960,16
20250227,131200,347539050,12960,12960,12960,12960,15
20250227,131100,347344650,12970,12960,12970,12960,21
20250227,131000,347072480,12960,12960,12960,12960,24
20250227,130900,346761440,12960,12970,12970,12960,159
20250227,130800,344700780,12960,12970,12970,12960,177
20250227,130700,342405290,12970,12970,12970,12970,1
20250227,130600,342392320,12970,12960,12970,12960,3
20250227,130500,342353430,12960,12960,12960,12960,1
20250227,130400,342340470,12970,12970,12970,12970,0
20250227,130300,342340470,12970,12960,12970,12960,34
20250227,130200,341899810,12950,12950,12960,12940,349
20250227,130100,337380990,12960,12960,12960,12960,180
20250227,130000,335048190,12960,12960,12960,12960,56
20250227,125900,334322430,12960,12970,12970,12960,154
20250227,125800,332325710,12960,12960,12960,12960,13
20250227,125700,332157230,12990,12970,12990,12960,76
20250227,125600,331171580,12970,12970,12970,12970,14
20250227,125500,330990000,12970,12970,12980,12970,67
20250227,125400,330120430,12970,12970,12970,12970,10
20250227,125300,329990730,12970,12970,12970,12970,12
20250227,125200,329835090,12980,12980,12980,12980,84
20250227,125100,328744770,12970,12970,12970,12970,23
20250227,125000,328446460,12980,12980,12980,12980,76
20250227,124900,327459980,12980,12980,12980,12980,74
20250227,124800,326499460,12980,12990,12990,12980,116
20250227,124700,324992890,12980,12980,12980,12980,1
20250227,124600,324979910,12980,12980,12980,12980,0
20250227,124500,324979910,12980,12980,12980,12980,15
20250227,124400,324785210,12990,12990,12990,12990,4
20250227,124300,324733250,12990,12990,12990,12990,0
20250227,124200,324733250,12990,12990,12990,12990,1
20250227,124100,324720260,12970,12970,12980,12970,166
20250227,124000,322565710,12970,12980,12980,12970,3
20250227,123900,322526780,12980,12980,12980,12980,90
20250227,123800,321358580,12980,12980,12980,12980,1
20250227,123700,321345600,12980,12990,12990,12980,16
20250227,123600,321137880,12990,12990,12990,12990,2
20250227,123500,321111900,12970,12970,12970,12970,9
20250227,123400,320995170,12970,12980,12980,12970,154
20250227,123300,318996280,12980,12980,12980,12980,2
20250227,123200,318970320,12970,12980,12980,12970,78
20250227,123100,317957950,12980,12980,12980,12980,13
20250227,123000,317789210,12980,12980,12980,12980,158
20250227,122900,315738370,12970,12980,12990,12970,101
20250227,122800,314427480,12990,12980,12990,12980,51
20250227,122700,313765000,12980,12980,12980,12980,13
20250227,122600,313596260,12980,12990,12990,12980,2
20250227,122500,313570290,12990,12990,12990,12990,2
20250227,122400,313544310,12970,12970,12970,12970,2
20250227,122300,313518370,12980,12980,12980,12980,132
20250227,122200,311805010,12980,12980,12980,12980,2
20250227,122100,311779050,12970,12970,12970,12970,2
20250227,122000,311753110,12990,12990,12990,12990,0
20250227,121900,311753110,12990,12970,12990,12970,160
20250227,121800,309676430,12990,12990,12990,12990,2
20250227,121700,309650450,12970,12970,12970,12970,1
20250227,121600,309637480,12970,12980,12980,12970,104
20250227,121500,308287690,12980,12980,12980,12980,0
20250227,121400,308287690,12980,12980,12980,12970,164
20250227,121300,306159420,12980,12980,12980,12980,0
20250227,121200,306159420,12980,12980,12980,12980,30
20250227,121100,305770020,12970,12970,12980,12970,74
20250227,121000,304809610,12980,12980,12980,12980,1
20250227,120900,304796630,12970,12970,12970,12970,0
20250227,120800,304796630,12970,12970,12980,12970,69
20250227,120700,303901120,12970,12970,12970,12970,12
20250227,120600,303745480,12960,12960,12970,12960,80
20250227,120500,302707980,12960,12970,12970,12960,12
20250227,120400,302552440,12950,12950,12950,12950,1
20250227,120300,302539490,12970,12970,12970,12970,11
20250227,120200,302396820,12960,12960,12960,12960,5
20250227,120100,302332020,12950,12950,12950,12950,1
20250227,120000,302319070,12940,12940,12940,12940,15
20250227,115900,302124970,12970,12970,12970,12970,5
20250227,115800,302060120,12960,12950,12960,12950,123
20250227,115700,300466100,12930,12930,12930,12930,2
20250227,115600,300440240,12940,12960,12960,12940,35
20250227,115500,299987280,12950,12940,12950,12920,568
20250227,115400,292637090,12920,12910,12930,12910,52
20250227,115300,291965130,12910,12930,12930,12910,203
20250227,115200,289343190,12930,12930,12940,12920,94
20250227,115100,288127560,12920,12920,12920,12920,31
20250227,115000,287727040,12920,12920,12930,12920,132
20250227,114900,286020640,12930,12930,12940,12930,63
20250227,114800,285206030,12930,12940,12940,12930,168
20250227,114700,283032420,12950,12950,12950,12950,138
20250227,114600,281245320,12960,12960,12960,12960,0
20250227,114500,281245320,12960,12960,12960,12960,33
20250227,114400,280817640,12960,12960,12960,12960,0
20250227,114300,280817640,12960,12960,12960,12960,105
20250227,114200,279456840,12960,12960,12960,12960,1
20250227,114100,279443880,12970,12970,12970,12970,2
20250227,114000,279417940,12970,12970,12970,12970,60
20250227,113900,278639740,12970,12970,12970,12960,57
20250227,113800,277900510,12970,12970,12970,12970,14
20250227,113700,277718930,12970,12970,12970,12970,12
20250227,113600,277563290,12970,12970,12980,12970,58
20250227,113500,276811020,12960,12960,12960,12960,1
20250227,113400,276798060,12960,12960,12960,12960,0
20250227,113300,276798060,12960,12960,12960,12960,2
20250227,113200,276772140,12960,12970,12980,12960,131
20250227,113100,275073240,12960,12970,12970,12960,69
20250227,113000,274178460,12970,12960,12970,12960,3
20250227,112900,274139560,12970,12970,12980,12970,125
20250227,112800,272518300,12970,12970,12970,12970,62
20250227,112700,271714160,12980,12980,12980,12980,0
20250227,112600,271714160,12980,12990,12990,12970,503
20250227,112500,265182160,12980,12970,12980,12970,114
20250227,112400,263702750,12960,12960,12960,12960,72
20250227,112300,262769630,12960,12940,12960,12940,3
20250227,112200,262730790,12950,12940,12950,12940,67
20250227,112100,261863240,12940,12930,12940,12930,49
20250227,112000,261229240,12930,12940,12950,12930,505
20250227,111900,254691770,12940,12940,12940,12930,28
20250227,111800,254329460,12930,12940,12940,12930,173
20250227,111700,252091930,12930,12930,12930,12930,13
20250227,111600,251923840,12930,12930,12930,12930,14
20250227,111500,251742820,12930,12930,12930,12930,0
20250227,111400,251742820,12930,12920,12930,12920,39
20250227,111300,251238750,12920,12930,12930,12920,61
20250227,111200,250450090,12930,12930,12930,12930,14
20250227,111100,250269070,12930,12930,12930,12930,39
20250227,111000,249764800,12940,12940,12940,12940,9
20250227,110900,249648340,12920,12930,12940,12920,30
20250227,110800,249260520,12930,12950,12950,12930,8
20250227,110700,249157060,12930,12940,12940,12930,132
20250227,110600,247449230,12930,12930,12930,12930,14
20250227,110500,247268210,12940,12940,12940,12940,50
20250227,110400,246621210,12940,12940,12940,12940,21
20250227,110300,246349470,12940,12930,12940,12930,13
20250227,110200,246181360,12930,12930,12930,12930,1
20250227,110100,246168430,12940,12940,12940,12940,0
20250227,110000,246168430,12940,12940,12940,12940,67
20250227,105900,245301450,12940,12940,12950,12940,47
20250227,105800,244693240,12950,12950,12950,12950,0
20250227,105700,244693240,12950,12940,12950,12940,3
20250227,105600,244654400,12940,12940,12940,12930,54
20250227,105500,243955660,12930,12930,12930,12930,1
20250227,105400,243942730,12940,12940,12940,12940,35
20250227,105300,243489830,12940,12940,12940,12940,0
20250227,105200,243489830,12940,12930,12940,12920,65
20250227,105100,242649360,12930,12930,12930,12920,36
20250227,105000,242183890,12910,12910,12910,12910,1
20250227,104900,242170980,12920,12920,12920,12900,61
20250227,104800,241382900,12910,12910,12910,12910,108
20250227,104700,239988620,12910,12900,12910,12900,76
20250227,104600,239008210,12880,12900,12900,12880,61
20250227,104500,238222050,12880,12890,12900,12880,172
20250227,104400,236004930,12870,12920,12920,12870,699
20250227,104300,226984560,12920,12920,12920,12920,0
20250227,104200,226984560,12920,12930,12930,12920,8
20250227,104100,226881140,12930,12930,12930,12930,0
20250227,104000,226881140,12930,12900,12930,12900,160
20250227,103900,224815760,12900,12910,12910,12900,180
20250227,103800,222493060,12910,12900,12920,12900,51
20250227,103700,221834630,12920,12980,12980,12920,876
20250227,103600,210491040,12990,12990,12990,12990,1
20250227,103500,210478050,12980,12980,12980,12980,1
20250227,103400,210465070,12980,12980,12980,12980,120
20250227,103300,208907470,12980,12980,12980,12980,21
20250227,103200,208634890,12990,12980,12990,12980,2
20250227,103100,208608920,12990,12960,12990,12960,319
20250227,103000,204470780,12960,12960,12970,12960,35
20250227,102900,204017100,12970,12970,12970,12970,17
20250227,102800,203796610,12970,12970,12970,12960,24
20250227,102700,203485360,12960,12970,12970,12960,22
20250227,102600,203200100,12960,12960,12960,12960,77
20250227,102500,202202180,12960,12950,12960,12950,14
20250227,102400,202020750,12950,12950,12960,12950,29
20250227,102300,201645090,12960,12970,12970,12960,128
20250227,102200,199986060,12970,12970,12970,12970,12
20250227,102100,199830420,12950,12970,12970,12950,13
20250227,102000,199661850,12970,12950,12970,12950,87
20250227,101900,198534980,12950,12950,12950,12950,17
20250227,101800,198314830,12950,12950,12950,12940,91
20250227,101700,197136390,12950,12960,12960,12950,55
20250227,101600,196423910,12950,12950,12950,12950,67
20250227,101500,195556260,12950,12940,12950,12940,12
20250227,101400,195400870,12950,12950,12950,12950,0
20250227,101300,195400870,12950,12950,12950,12940,100
20250227,101200,194105970,12940,12940,12940,12940,11
20250227,101100,193963630,12940,12970,12970,12940,136
20250227,101000,192201700,12970,12960,12970,12960,21
20250227,100900,191929440,12970,12970,12970,12970,77
20250227,100800,190930750,12970,12960,12970,12960,15
20250227,100700,190736210,12970,12970,12970,12970,11
20250227,100600,190593540,12970,12970,12970,12970,10
20250227,100500,190463840,12970,12960,12970,12960,132
20250227,100400,188751810,12960,12970,12970,12960,14
20250227,100300,188570270,12960,12960,12960,12960,1
20250227,100200,188557310,12960,12960,12960,12960,65
20250227,100100,187714910,12950,12970,12970,12950,266
20250227,100000,184266830,12970,12970,12970,12970,7
20250227,095900,184176040,12970,12970,12980,12970,44
20250227,095800,183605240,12960,12940,12970,12940,28
20250227,095700,183242280,12950,12940,12950,12940,77
20250227,095600,182245770,12940,12940,12940,12940,12
20250227,095500,182090490,12940,12940,12940,12940,110
20250227,095400,180667090,12930,12930,12930,12930,2
20250227,095300,180641230,12930,12930,12930,12930,0
20250227,095200,180641230,12930,12930,12930,12930,26
20250227,095100,180305050,12930,12940,12940,12920,252
20250227,095000,177045150,12940,12950,12950,12940,39
20250227,094900,176540460,12940,12940,12940,12940,0
20250227,094800,176540460,12940,12950,12950,12940,31
20250227,094700,176139310,12950,12900,12970,12900,369
20250227,094600,171365500,12900,12900,12900,12900,0
20250227,094500,171365500,12900,12880,12920,12860,863
20250227,094400,160249700,12880,12890,12890,12880,7
20250227,094300,160159530,12880,12890,12890,12880,40
20250227,094200,159644320,12880,12920,12920,12880,5205
20250227,094100,92547940,12920,12920,12920,12920,14
20250227,094000,92367060,12920,12910,12920,12910,17
20250227,093900,92147530,12930,12920,12930,12910,53
20250227,093800,91462750,12920,12920,12920,12920,36
20250227,093700,90997630,12920,12920,12920,12920,103
20250227,093600,89666870,12910,12920,12920,12910,62
20250227,093500,88866160,12930,12920,12930,12920,81
20250227,093400,87819630,12930,12930,12930,12930,84
20250227,093300,86733510,12930,12940,12940,12930,117
20250227,093200,85220300,12930,12940,12940,12930,52
20250227,093100,84547910,12940,12940,12940,12940,0
20250227,093000,84547910,12940,12940,12940,12940,50
20250227,092900,83900910,12950,12950,12950,12950,166
20250227,092800,81751210,12950,12960,12960,12950,15
20250227,092700,81556940,12960,12970,12970,12960,231
20250227,092600,78561930,12970,12980,12980,12970,119
20250227,092500,77017410,12970,12970,12970,12970,13
20250227,092400,76848800,12970,12970,12970,12970,4
20250227,092300,76796920,12970,12980,12980,12970,43
20250227,092200,76239200,12960,12960,12960,12950,102
20250227,092100,74917700,12960,12950,12960,12950,6
20250227,092000,74839990,12950,12980,12980,12950,236
20250227,091900,71783180,12970,12960,12970,12960,88
20250227,091800,70641950,12960,12950,12970,12950,67
20250227,091700,69774170,12950,12990,13000,12950,206
20250227,091600,67103430,13000,13010,13010,13000,172
20250227,091500,64866480,13020,13050,13050,13020,385
20250227,091400,59843840,13060,13060,13060,13060,21
20250227,091300,59569580,13080,13090,13090,13070,160
20250227,091200,57478290,13090,13050,13090,13050,333
20250227,091100,53126790,13050,13060,13060,13050,103
20250227,091000,51782610,13060,13060,13060,13060,31
20250227,090900,51377750,13060,13060,13070,13060,15
20250227,090800,51181830,13070,13030,13070,13010,235
20250227,090700,48119480,13050,13060,13060,13050,364
20250227,090600,43368960,13070,13070,13070,13050,92
20250227,090500,42167320,13070,13060,13070,13020,624
20250227,090400,34029360,13070,13070,13070,13070,0
20250227,090300,34029360,13070,13070,13080,13050,305
20250227,090200,30046840,13050,13060,13060,13040,157
20250227,090100,27997030,13060,13060,13060,13030,117
20250227,090000,26470990,13060,13000,13060,13000,1755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 515878480 13000 13000 13000 13000 1281
3 20250227 191300 515878480 13000 13000 13000 13000 0
4 20250227 191200 515878480 13000 13000 13000 13000 0
5 20250227 191100 515878480 13000 13000 13000 13000 0
6 20250227 191000 515878480 13000 13000 13000 13000 0
7 20250227 190900 515878480 13000 13000 13000 13000 0
8 20250227 190800 515878480 13000 13000 13000 13000 0
9 20250227 190700 515878480 13000 13000 13000 13000 0
10 20250227 190600 515878480 13000 13000 13000 13000 0
11 20250227 190500 515878480 13000 13000 13000 13000 0
12 20250227 190400 515878480 13000 13000 13000 13000 0
13 20250227 190300 515878480 13000 13000 13000 13000 0
14 20250227 190200 515878480 13000 13000 13000 13000 0
15 20250227 190100 515878480 13000 13000 13000 13000 0
16 20250227 190000 515878480 13000 13000 13000 13000 0
17 20250227 185900 515878480 13000 13000 13000 13000 0
18 20250227 185800 515878480 13000 13000 13000 13000 0
19 20250227 185700 515878480 13000 13000 13000 13000 0
20 20250227 185600 515878480 13000 13000 13000 13000 0
21 20250227 185500 515878480 13000 13000 13000 13000 0
22 20250227 185400 515878480 13000 13000 13000 13000 0
23 20250227 185300 515878480 13000 13000 13000 13000 0
24 20250227 185200 515878480 13000 13000 13000 13000 0
25 20250227 185100 515878480 13000 13000 13000 13000 0
26 20250227 185000 515878480 13000 13000 13000 13000 0
27 20250227 184900 515878480 13000 13000 13000 13000 0
28 20250227 184800 515878480 13000 13000 13000 13000 0
29 20250227 184700 515878480 13000 13000 13000 13000 0
30 20250227 184600 515878480 13000 13000 13000 13000 0
31 20250227 184500 515878480 13000 13000 13000 13000 0
32 20250227 184400 515878480 13000 13000 13000 13000 1281
33 20250227 184300 515878480 13000 13000 13000 13000 0
34 20250227 184200 515878480 13000 13000 13000 13000 0
35 20250227 184100 515878480 13000 13000 13000 13000 0
36 20250227 184000 515878480 13000 13000 13000 13000 0
37 20250227 183900 515878480 13000 13000 13000 13000 0
38 20250227 183800 515878480 13000 13000 13000 13000 0
39 20250227 183700 515878480 13000 13000 13000 13000 0
40 20250227 183600 515878480 13000 13000 13000 13000 0
41 20250227 183500 515878480 13000 13000 13000 13000 0
42 20250227 183400 515878480 13000 13000 13000 13000 0
43 20250227 183300 515878480 13000 13000 13000 13000 0
44 20250227 183200 515878480 13000 13000 13000 13000 0
45 20250227 183100 515878480 13000 13000 13000 13000 0
46 20250227 183000 515878480 13000 13000 13000 13000 0
47 20250227 182900 515878480 13000 13000 13000 13000 0
48 20250227 182800 515878480 13000 13000 13000 13000 0
49 20250227 182700 515878480 13000 13000 13000 13000 0
50 20250227 182600 515878480 13000 13000 13000 13000 0
51 20250227 182500 515878480 13000 13000 13000 13000 0
52 20250227 182400 515878480 13000 13000 13000 13000 0
53 20250227 182300 515878480 13000 13000 13000 13000 0
54 20250227 182200 515878480 13000 13000 13000 13000 0
55 20250227 182100 515878480 13000 13000 13000 13000 0
56 20250227 182000 515878480 13000 13000 13000 13000 0
57 20250227 181900 515878480 13000 13000 13000 13000 0
58 20250227 181800 515878480 13000 13000 13000 13000 0
59 20250227 181700 515878480 13000 13000 13000 13000 0
60 20250227 181600 515878480 13000 13000 13000 13000 0
61 20250227 181500 515878480 13000 13000 13000 13000 0
62 20250227 181400 515878480 13000 13000 13000 13000 1281
63 20250227 181300 515878480 13000 13000 13000 13000 0
64 20250227 181200 515878480 13000 13000 13000 13000 0
65 20250227 181100 515878480 13000 13000 13000 13000 0
66 20250227 181000 515878480 13000 13000 13000 13000 0
67 20250227 180900 515878480 13000 13000 13000 13000 0
68 20250227 180800 515878480 13000 13000 13000 13000 0
69 20250227 180700 515878480 13000 13000 13000 13000 0
70 20250227 180600 515878480 13000 13000 13000 13000 0
71 20250227 180500 515878480 13000 13000 13000 13000 0
72 20250227 180400 515878480 13000 13000 13000 13000 0
73 20250227 180300 515878480 13000 13000 13000 13000 0
74 20250227 180200 515878480 13000 13000 13000 13000 0
75 20250227 180100 515878480 13000 13000 13000 13000 0
76 20250227 180000 515878480 13000 13000 13000 13000 0
77 20250227 175900 515878480 13000 13000 13000 13000 0
78 20250227 175800 515878480 13000 13000 13000 13000 0
79 20250227 175700 515878480 13000 13000 13000 13000 0
80 20250227 175600 515878480 13000 13000 13000 13000 0
81 20250227 175500 515878480 13000 13000 13000 13000 0
82 20250227 175400 515878480 13000 13000 13000 13000 0
83 20250227 175300 515878480 13000 13000 13000 13000 0
84 20250227 175200 515878480 13000 13000 13000 13000 0
85 20250227 175100 515878480 13000 13000 13000 13000 0
86 20250227 175000 515878480 13000 13000 13000 13000 0
87 20250227 174900 515878480 13000 13000 13000 13000 0
88 20250227 174800 515878480 13000 13000 13000 13000 0
89 20250227 174700 515878480 13000 13000 13000 13000 0
90 20250227 174600 515878480 13000 13000 13000 13000 0
91 20250227 174500 515878480 13000 13000 13000 13000 0
92 20250227 174400 515878480 13000 13000 13000 13000 1281
93 20250227 174300 515878480 13000 13000 13000 13000 0
94 20250227 174200 515878480 13000 13000 13000 13000 0
95 20250227 174100 515878480 13000 13000 13000 13000 0
96 20250227 174000 515878480 13000 13000 13000 13000 0
97 20250227 173900 515878480 13000 13000 13000 13000 0
98 20250227 173800 515878480 13000 13000 13000 13000 0
99 20250227 173700 515878480 13000 13000 13000 13000 0
100 20250227 173600 515878480 13000 13000 13000 13000 0
101 20250227 173500 515878480 13000 13000 13000 13000 0
102 20250227 173400 515878480 13000 13000 13000 13000 0
103 20250227 173300 515878480 13000 13000 13000 13000 0
104 20250227 173200 515878480 13000 13000 13000 13000 0
105 20250227 173100 515878480 13000 13000 13000 13000 0
106 20250227 173000 515878480 13000 13000 13000 13000 0
107 20250227 172900 515878480 13000 13000 13000 13000 0
108 20250227 172800 515878480 13000 13000 13000 13000 0
109 20250227 172700 515878480 13000 13000 13000 13000 0
110 20250227 172600 515878480 13000 13000 13000 13000 0
111 20250227 172500 515878480 13000 13000 13000 13000 0
112 20250227 172400 515878480 13000 13000 13000 13000 0
113 20250227 172300 515878480 13000 13000 13000 13000 0
114 20250227 172200 515878480 13000 13000 13000 13000 0
115 20250227 172100 515878480 13000 13000 13000 13000 0
116 20250227 172000 515878480 13000 13000 13000 13000 0
117 20250227 171900 515878480 13000 13000 13000 13000 0
118 20250227 171800 515878480 13000 13000 13000 13000 0
119 20250227 171700 515878480 13000 13000 13000 13000 0
120 20250227 171600 515878480 13000 13000 13000 13000 0
121 20250227 171500 515878480 13000 13000 13000 13000 0
122 20250227 171400 515878480 13000 13000 13000 13000 1281
123 20250227 171300 515878480 13000 13000 13000 13000 0
124 20250227 171200 515878480 13000 13000 13000 13000 0
125 20250227 171100 515878480 13000 13000 13000 13000 0
126 20250227 171000 515878480 13000 13000 13000 13000 0
127 20250227 170900 515878480 13000 13000 13000 13000 0
128 20250227 170800 515878480 13000 13000 13000 13000 0
129 20250227 170700 515878480 13000 13000 13000 13000 0
130 20250227 170600 515878480 13000 13000 13000 13000 0
131 20250227 170500 515878480 13000 13000 13000 13000 0
132 20250227 170400 515878480 13000 13000 13000 13000 0
133 20250227 170300 515878480 13000 13000 13000 13000 0
134 20250227 170200 515878480 13000 13000 13000 13000 0
135 20250227 170100 515878480 13000 13000 13000 13000 0
136 20250227 170000 515878480 13000 13000 13000 13000 0
137 20250227 165900 515878480 13000 13000 13000 13000 0
138 20250227 165800 515878480 13000 13000 13000 13000 0
139 20250227 165700 515878480 13000 13000 13000 13000 0
140 20250227 165600 515878480 13000 13000 13000 13000 0
141 20250227 165500 515878480 13000 13000 13000 13000 0
142 20250227 165400 515878480 13000 13000 13000 13000 0
143 20250227 165300 515878480 13000 13000 13000 13000 0
144 20250227 165200 515878480 13000 13000 13000 13000 0
145 20250227 165100 515878480 13000 13000 13000 13000 0
146 20250227 165000 515878480 13000 13000 13000 13000 0
147 20250227 164900 515878480 13000 13000 13000 13000 0
148 20250227 164800 515878480 13000 13000 13000 13000 0
149 20250227 164700 515878480 13000 13000 13000 13000 0
150 20250227 164600 515878480 13000 13000 13000 13000 0
151 20250227 164500 515878480 13000 13000 13000 13000 0
152 20250227 164400 515878480 13000 13000 13000 13000 1281
153 20250227 164300 515878480 13000 13000 13000 13000 0
154 20250227 164200 515878480 13000 13000 13000 13000 0
155 20250227 164100 515878480 13000 13000 13000 13000 0
156 20250227 164000 515878480 13000 13000 13000 13000 0
157 20250227 163900 515878480 13000 13000 13000 13000 0
158 20250227 163800 515878480 13000 13000 13000 13000 0
159 20250227 163700 515878480 13000 13000 13000 13000 0
160 20250227 163600 515878480 13000 13000 13000 13000 0
161 20250227 163500 515878480 13000 13000 13000 13000 0
162 20250227 163400 515878480 13000 13000 13000 13000 0
163 20250227 163300 515878480 13000 13000 13000 13000 0
164 20250227 163200 515878480 13000 13000 13000 13000 0
165 20250227 163100 515878480 13000 13000 13000 13000 0
166 20250227 163000 515878480 13000 13000 13000 13000 0
167 20250227 162900 515878480 13000 13000 13000 13000 0
168 20250227 162800 515878480 13000 13000 13000 13000 0
169 20250227 162700 515878480 13000 13000 13000 13000 0
170 20250227 162600 515878480 13000 13000 13000 13000 0
171 20250227 162500 515878480 13000 13000 13000 13000 0
172 20250227 162400 515878480 13000 13000 13000 13000 0
173 20250227 162300 515878480 13000 13000 13000 13000 0
174 20250227 162200 515878480 13000 13000 13000 13000 0
175 20250227 162100 515878480 13000 13000 13000 13000 0
176 20250227 162000 515878480 13000 13000 13000 13000 0
177 20250227 161900 515878480 13000 13000 13000 13000 0
178 20250227 161800 515878480 13000 13000 13000 13000 0
179 20250227 161700 515878480 13000 13000 13000 13000 0
180 20250227 161600 515878480 13000 13000 13000 13000 0
181 20250227 161500 515878480 13000 13000 13000 13000 0
182 20250227 161400 515878480 13000 13000 13000 13000 1281
183 20250227 161300 515878480 13000 13000 13000 13000 0
184 20250227 161200 515878480 13000 13000 13000 13000 0
185 20250227 161100 515878480 13000 13000 13000 13000 0
186 20250227 161000 515878480 13000 13000 13000 13000 0
187 20250227 160900 515878480 13000 13000 13000 13000 0
188 20250227 160800 515878480 13000 13000 13000 13000 0
189 20250227 160700 515878480 13000 13000 13000 13000 0
190 20250227 160600 515878480 13000 13000 13000 13000 0
191 20250227 160500 515878480 13000 13000 13000 13000 0
192 20250227 160400 515878480 13000 13000 13000 13000 0
193 20250227 160300 515878480 13000 13000 13000 13000 0
194 20250227 160200 515878480 13000 13000 13000 13000 0
195 20250227 160100 515878480 13000 13000 13000 13000 0
196 20250227 160000 515878480 13000 13000 13000 13000 0
197 20250227 155900 515878480 13000 13000 13000 13000 0
198 20250227 155800 515878480 13000 13000 13000 13000 0
199 20250227 155700 515878480 13000 13000 13000 13000 0
200 20250227 155600 515878480 13000 13000 13000 13000 0
201 20250227 155500 515878480 13000 13000 13000 13000 0
202 20250227 155400 515878480 13000 13000 13000 13000 0
203 20250227 155300 515878480 13000 13000 13000 13000 0
204 20250227 155200 515878480 13000 13000 13000 13000 0
205 20250227 155100 515878480 13000 13000 13000 13000 0
206 20250227 155000 515878480 13000 13000 13000 13000 0
207 20250227 154900 515878480 13000 13000 13000 13000 0
208 20250227 154800 515878480 13000 13000 13000 13000 0
209 20250227 154700 515878480 13000 13000 13000 13000 0
210 20250227 154600 515878480 13000 13000 13000 13000 0
211 20250227 154500 515878480 13000 13000 13000 13000 0
212 20250227 154400 515878480 13000 13000 13000 13000 1281
213 20250227 154300 515878480 13000 13000 13000 13000 0
214 20250227 154200 515878480 13000 13000 13000 13000 0
215 20250227 154100 515878480 13000 13000 13000 13000 0
216 20250227 154000 515878480 13000 13000 13000 13000 0
217 20250227 153900 515878480 13000 13000 13000 13000 0
218 20250227 153800 515878480 13000 13000 13000 13000 0
219 20250227 153700 515878480 13000 13000 13000 13000 0
220 20250227 153600 515878480 13000 13000 13000 13000 0
221 20250227 153500 515878480 13000 13000 13000 13000 0
222 20250227 153400 515878480 13000 13000 13000 13000 0
223 20250227 153300 515878480 13000 13000 13000 13000 0
224 20250227 153200 515878480 13000 13000 13000 13000 0
225 20250227 153100 515878480 13000 13000 13000 13000 0
226 20250227 153000 515878480 13000 13000 13000 13000 1281
227 20250227 152900 499225480 12990 12990 12990 12990 0
228 20250227 152800 499225480 12990 12990 12990 12990 0
229 20250227 152700 499225480 12990 12990 12990 12990 0
230 20250227 152600 499225480 12990 12990 12990 12990 0
231 20250227 152500 499225480 12990 12990 12990 12990 0
232 20250227 152400 499225480 12990 12990 12990 12990 0
233 20250227 152300 499225480 12990 12990 12990 12990 0
234 20250227 152200 499225480 12990 12990 12990 12990 0
235 20250227 152100 499225480 12990 12990 12990 12990 0
236 20250227 152000 499225480 12990 12990 12990 12990 0
237 20250227 151900 499225480 12990 12960 12990 12960 224
238 20250227 151800 496318000 12990 12970 12990 12960 220
239 20250227 151700 493463370 12970 12940 12970 12940 201
240 20250227 151600 490860410 12930 12960 12960 12930 16
241 20250227 151500 490653440 12930 12980 12990 12930 1252
242 20250227 151400 474424180 12990 12990 12990 12990 132
243 20250227 151300 472709500 12980 12990 12990 12980 183
244 20250227 151200 470332350 12990 12990 12990 12980 6
245 20250227 151100 470254420 12980 12990 12990 12980 41
246 20250227 151000 469722220 12980 12980 12990 12980 111
247 20250227 150900 468281410 12990 12990 12990 12990 130
248 20250227 150800 466592710 12990 12990 12990 12980 28
249 20250227 150700 466229210 12980 12990 12990 12970 156
250 20250227 150600 464204590 12970 12980 12990 12970 310
251 20250227 150500 460182240 12980 12980 12980 12970 39
252 20250227 150400 459676290 12980 12980 12980 12960 32
253 20250227 150300 459260970 12990 12980 12990 12960 515
254 20250227 150200 452571440 12980 12970 12980 12970 127
255 20250227 150100 450924220 12970 12960 12970 12960 18
256 20250227 150000 450690820 12960 12970 12970 12960 11
257 20250227 145900 450548240 12960 12980 12980 12960 41
258 20250227 145800 450016820 12960 12960 12980 12960 133
259 20250227 145700 448292180 12960 12960 12980 12960 15
260 20250227 145600 448097750 12960 12970 12980 12960 15
261 20250227 145500 447903310 12960 12950 12970 12950 27
262 20250227 145400 447553310 12950 12950 12960 12950 17
263 20250227 145300 447333080 12960 12950 12970 12950 15
264 20250227 145200 447138740 12950 12950 12970 12950 15
265 20250227 145100 446944440 12950 12940 12960 12940 13
266 20250227 145000 446776170 12940 12940 12950 12930 1051
267 20250227 144900 433168090 12940 12950 12950 12940 21
268 20250227 144800 432896310 12940 12950 12950 12940 309
269 20250227 144700 428896390 12940 12940 12950 12940 27
270 20250227 144600 428546980 12940 12940 12950 12940 65
271 20250227 144500 427705770 12950 12940 12950 12940 15
272 20250227 144400 427511660 12940 12940 12940 12940 15
273 20250227 144300 427317560 12940 12940 12940 12940 11
274 20250227 144200 427175220 12940 12940 12950 12940 17
275 20250227 144100 426955230 12940 12940 12940 12940 46
276 20250227 144000 426359990 12940 12940 12950 12940 160
277 20250227 143900 424288250 12940 12940 12940 12940 19
278 20250227 143800 424042390 12940 12940 12940 12940 15
279 20250227 143700 423848290 12940 12940 12950 12940 179
280 20250227 143600 421531110 12940 12950 12950 12940 161
281 20250227 143500 419446800 12950 12950 12960 12950 40
282 20250227 143400 418928550 12950 12950 12950 12950 21
283 20250227 143300 418656600 12950 12950 12960 12940 44
284 20250227 143200 418086640 12940 12940 12950 12940 15
285 20250227 143100 417892510 12950 12940 12950 12940 28
286 20250227 143000 417530140 12940 12950 12950 12940 63
287 20250227 142900 416714400 12950 12940 12950 12940 120
288 20250227 142800 415160550 12940 12960 12960 12940 146
289 20250227 142700 413268620 12940 12940 12950 12940 147
290 20250227 142600 411365630 12940 12950 12960 12940 223
291 20250227 142500 408476570 12950 12950 12950 12950 12
292 20250227 142400 408321170 12950 12960 12980 12950 43
293 20250227 142300 407763880 12960 12960 12970 12960 1332
294 20250227 142200 390488500 12960 12950 12960 12950 14
295 20250227 142100 390307190 12950 12950 12950 12950 12
296 20250227 142000 390151790 12950 12950 12950 12950 20
297 20250227 141900 389892790 12950 12960 12960 12950 89
298 20250227 141800 388739430 12950 12950 12950 12950 24
299 20250227 141700 388428630 12950 12950 12950 12950 20
300 20250227 141600 388169630 12950 12950 12950 12950 37
301 20250227 141500 387690480 12960 12950 12960 12950 124
302 20250227 141400 386083600 12950 12950 12950 12950 73
303 20250227 141300 385138250 12950 12950 12960 12950 18
304 20250227 141200 384905140 12950 12950 12960 12950 35
305 20250227 141100 384451720 12950 12950 12950 12940 23
306 20250227 141000 384153940 12950 12950 12950 12940 17
307 20250227 140900 383933900 12950 12950 12960 12950 31
308 20250227 140800 383532430 12950 12950 12960 12950 90
309 20250227 140700 382366410 12950 12950 12950 12950 15
310 20250227 140600 382172160 12950 12950 12950 12950 16
311 20250227 140500 381964960 12950 12950 12960 12950 38
312 20250227 140400 381472840 12950 12960 12960 12950 98
313 20250227 140300 380202770 12960 12950 12960 12950 24
314 20250227 140200 379891840 12950 12950 12950 12950 14
315 20250227 140100 379710540 12950 12950 12960 12950 29
316 20250227 140000 379334910 12950 12940 12960 12940 19
317 20250227 135900 379088970 12950 12940 12950 12940 97
318 20250227 135800 377832950 12940 12940 12940 12940 11
319 20250227 135700 377690610 12940 12940 12950 12940 138
320 20250227 135600 375903640 12940 12940 12940 12940 13
321 20250227 135500 375735420 12940 12950 12950 12940 17
322 20250227 135400 375515430 12940 12940 12940 12940 13
323 20250227 135300 375347210 12950 12940 12950 12940 113
324 20250227 135200 373884000 12940 12940 12940 12940 33
325 20250227 135100 373456980 12940 12940 12940 12940 22
326 20250227 135000 373172300 12940 12940 12950 12940 82
327 20250227 134900 372110500 12940 12940 12940 12940 20
328 20250227 134800 371851700 12940 12940 12940 12940 20
329 20250227 134700 371592900 12940 12940 12940 12940 18
330 20250227 134600 371359980 12940 12930 12940 12930 25
331 20250227 134500 371036580 12930 12940 12940 12930 63
332 20250227 134400 370221460 12940 12940 12950 12940 25
333 20250227 134300 369897950 12940 12940 12950 12940 26
334 20250227 134200 369561470 12940 12940 12950 12940 136
335 20250227 134100 367800610 12940 12940 12940 12940 32
336 20250227 134000 367386530 12940 12940 12940 12940 13
337 20250227 133900 367218310 12940 12930 12940 12930 14
338 20250227 133800 367037190 12930 12930 12940 12930 14
339 20250227 133700 366856140 12930 12940 12940 12930 15
340 20250227 133600 366662160 12930 12940 12940 12930 119
341 20250227 133500 365123150 12940 12930 12940 12930 114
342 20250227 133400 363648120 12930 12930 12930 12930 44
343 20250227 133300 363079200 12930 12930 12930 12930 33
344 20250227 133200 362652510 12940 12930 12940 12930 119
345 20250227 133100 361112660 12930 12940 12940 12930 33
346 20250227 133000 360685770 12940 12950 12950 12940 35
347 20250227 132900 360232830 12950 12960 12960 12950 23
348 20250227 132800 359934970 12950 12940 12960 12940 126
349 20250227 132700 358303270 12940 12950 12950 12930 35
350 20250227 132600 357850100 12950 12950 12950 12950 19
351 20250227 132500 357604050 12950 12970 12970 12950 23
352 20250227 132400 357305960 12970 12960 12970 12960 131
353 20250227 132300 355606930 12960 12970 12970 12960 38
354 20250227 132200 355114230 12970 12970 12970 12970 8
355 20250227 132100 355010470 12970 12960 12970 12960 105
356 20250227 132000 353648840 12960 12960 12960 12960 17
357 20250227 131900 353428520 12960 12960 12960 12960 3
358 20250227 131800 353389640 12970 12970 12970 12970 0
359 20250227 131700 353389640 12970 12970 12970 12970 109
360 20250227 131600 351975910 12960 12960 12960 12960 0
361 20250227 131500 351975910 12960 12960 12960 12960 2
362 20250227 131400 351949990 12960 12970 12980 12960 324
363 20250227 131300 347746440 12970 12960 12970 12960 16
364 20250227 131200 347539050 12960 12960 12960 12960 15
365 20250227 131100 347344650 12970 12960 12970 12960 21
366 20250227 131000 347072480 12960 12960 12960 12960 24
367 20250227 130900 346761440 12960 12970 12970 12960 159
368 20250227 130800 344700780 12960 12970 12970 12960 177
369 20250227 130700 342405290 12970 12970 12970 12970 1
370 20250227 130600 342392320 12970 12960 12970 12960 3
371 20250227 130500 342353430 12960 12960 12960 12960 1
372 20250227 130400 342340470 12970 12970 12970 12970 0
373 20250227 130300 342340470 12970 12960 12970 12960 34
374 20250227 130200 341899810 12950 12950 12960 12940 349
375 20250227 130100 337380990 12960 12960 12960 12960 180
376 20250227 130000 335048190 12960 12960 12960 12960 56
377 20250227 125900 334322430 12960 12970 12970 12960 154
378 20250227 125800 332325710 12960 12960 12960 12960 13
379 20250227 125700 332157230 12990 12970 12990 12960 76
380 20250227 125600 331171580 12970 12970 12970 12970 14
381 20250227 125500 330990000 12970 12970 12980 12970 67
382 20250227 125400 330120430 12970 12970 12970 12970 10
383 20250227 125300 329990730 12970 12970 12970 12970 12
384 20250227 125200 329835090 12980 12980 12980 12980 84
385 20250227 125100 328744770 12970 12970 12970 12970 23
386 20250227 125000 328446460 12980 12980 12980 12980 76
387 20250227 124900 327459980 12980 12980 12980 12980 74
388 20250227 124800 326499460 12980 12990 12990 12980 116
389 20250227 124700 324992890 12980 12980 12980 12980 1
390 20250227 124600 324979910 12980 12980 12980 12980 0
391 20250227 124500 324979910 12980 12980 12980 12980 15
392 20250227 124400 324785210 12990 12990 12990 12990 4
393 20250227 124300 324733250 12990 12990 12990 12990 0
394 20250227 124200 324733250 12990 12990 12990 12990 1
395 20250227 124100 324720260 12970 12970 12980 12970 166
396 20250227 124000 322565710 12970 12980 12980 12970 3
397 20250227 123900 322526780 12980 12980 12980 12980 90
398 20250227 123800 321358580 12980 12980 12980 12980 1
399 20250227 123700 321345600 12980 12990 12990 12980 16
400 20250227 123600 321137880 12990 12990 12990 12990 2
401 20250227 123500 321111900 12970 12970 12970 12970 9
402 20250227 123400 320995170 12970 12980 12980 12970 154
403 20250227 123300 318996280 12980 12980 12980 12980 2
404 20250227 123200 318970320 12970 12980 12980 12970 78
405 20250227 123100 317957950 12980 12980 12980 12980 13
406 20250227 123000 317789210 12980 12980 12980 12980 158
407 20250227 122900 315738370 12970 12980 12990 12970 101
408 20250227 122800 314427480 12990 12980 12990 12980 51
409 20250227 122700 313765000 12980 12980 12980 12980 13
410 20250227 122600 313596260 12980 12990 12990 12980 2
411 20250227 122500 313570290 12990 12990 12990 12990 2
412 20250227 122400 313544310 12970 12970 12970 12970 2
413 20250227 122300 313518370 12980 12980 12980 12980 132
414 20250227 122200 311805010 12980 12980 12980 12980 2
415 20250227 122100 311779050 12970 12970 12970 12970 2
416 20250227 122000 311753110 12990 12990 12990 12990 0
417 20250227 121900 311753110 12990 12970 12990 12970 160
418 20250227 121800 309676430 12990 12990 12990 12990 2
419 20250227 121700 309650450 12970 12970 12970 12970 1
420 20250227 121600 309637480 12970 12980 12980 12970 104
421 20250227 121500 308287690 12980 12980 12980 12980 0
422 20250227 121400 308287690 12980 12980 12980 12970 164
423 20250227 121300 306159420 12980 12980 12980 12980 0
424 20250227 121200 306159420 12980 12980 12980 12980 30
425 20250227 121100 305770020 12970 12970 12980 12970 74
426 20250227 121000 304809610 12980 12980 12980 12980 1
427 20250227 120900 304796630 12970 12970 12970 12970 0
428 20250227 120800 304796630 12970 12970 12980 12970 69
429 20250227 120700 303901120 12970 12970 12970 12970 12
430 20250227 120600 303745480 12960 12960 12970 12960 80
431 20250227 120500 302707980 12960 12970 12970 12960 12
432 20250227 120400 302552440 12950 12950 12950 12950 1
433 20250227 120300 302539490 12970 12970 12970 12970 11
434 20250227 120200 302396820 12960 12960 12960 12960 5
435 20250227 120100 302332020 12950 12950 12950 12950 1
436 20250227 120000 302319070 12940 12940 12940 12940 15
437 20250227 115900 302124970 12970 12970 12970 12970 5
438 20250227 115800 302060120 12960 12950 12960 12950 123
439 20250227 115700 300466100 12930 12930 12930 12930 2
440 20250227 115600 300440240 12940 12960 12960 12940 35
441 20250227 115500 299987280 12950 12940 12950 12920 568
442 20250227 115400 292637090 12920 12910 12930 12910 52
443 20250227 115300 291965130 12910 12930 12930 12910 203
444 20250227 115200 289343190 12930 12930 12940 12920 94
445 20250227 115100 288127560 12920 12920 12920 12920 31
446 20250227 115000 287727040 12920 12920 12930 12920 132
447 20250227 114900 286020640 12930 12930 12940 12930 63
448 20250227 114800 285206030 12930 12940 12940 12930 168
449 20250227 114700 283032420 12950 12950 12950 12950 138
450 20250227 114600 281245320 12960 12960 12960 12960 0
451 20250227 114500 281245320 12960 12960 12960 12960 33
452 20250227 114400 280817640 12960 12960 12960 12960 0
453 20250227 114300 280817640 12960 12960 12960 12960 105
454 20250227 114200 279456840 12960 12960 12960 12960 1
455 20250227 114100 279443880 12970 12970 12970 12970 2
456 20250227 114000 279417940 12970 12970 12970 12970 60
457 20250227 113900 278639740 12970 12970 12970 12960 57
458 20250227 113800 277900510 12970 12970 12970 12970 14
459 20250227 113700 277718930 12970 12970 12970 12970 12
460 20250227 113600 277563290 12970 12970 12980 12970 58
461 20250227 113500 276811020 12960 12960 12960 12960 1
462 20250227 113400 276798060 12960 12960 12960 12960 0
463 20250227 113300 276798060 12960 12960 12960 12960 2
464 20250227 113200 276772140 12960 12970 12980 12960 131
465 20250227 113100 275073240 12960 12970 12970 12960 69
466 20250227 113000 274178460 12970 12960 12970 12960 3
467 20250227 112900 274139560 12970 12970 12980 12970 125
468 20250227 112800 272518300 12970 12970 12970 12970 62
469 20250227 112700 271714160 12980 12980 12980 12980 0
470 20250227 112600 271714160 12980 12990 12990 12970 503
471 20250227 112500 265182160 12980 12970 12980 12970 114
472 20250227 112400 263702750 12960 12960 12960 12960 72
473 20250227 112300 262769630 12960 12940 12960 12940 3
474 20250227 112200 262730790 12950 12940 12950 12940 67
475 20250227 112100 261863240 12940 12930 12940 12930 49
476 20250227 112000 261229240 12930 12940 12950 12930 505
477 20250227 111900 254691770 12940 12940 12940 12930 28
478 20250227 111800 254329460 12930 12940 12940 12930 173
479 20250227 111700 252091930 12930 12930 12930 12930 13
480 20250227 111600 251923840 12930 12930 12930 12930 14
481 20250227 111500 251742820 12930 12930 12930 12930 0
482 20250227 111400 251742820 12930 12920 12930 12920 39
483 20250227 111300 251238750 12920 12930 12930 12920 61
484 20250227 111200 250450090 12930 12930 12930 12930 14
485 20250227 111100 250269070 12930 12930 12930 12930 39
486 20250227 111000 249764800 12940 12940 12940 12940 9
487 20250227 110900 249648340 12920 12930 12940 12920 30
488 20250227 110800 249260520 12930 12950 12950 12930 8
489 20250227 110700 249157060 12930 12940 12940 12930 132
490 20250227 110600 247449230 12930 12930 12930 12930 14
491 20250227 110500 247268210 12940 12940 12940 12940 50
492 20250227 110400 246621210 12940 12940 12940 12940 21
493 20250227 110300 246349470 12940 12930 12940 12930 13
494 20250227 110200 246181360 12930 12930 12930 12930 1
495 20250227 110100 246168430 12940 12940 12940 12940 0
496 20250227 110000 246168430 12940 12940 12940 12940 67
497 20250227 105900 245301450 12940 12940 12950 12940 47
498 20250227 105800 244693240 12950 12950 12950 12950 0
499 20250227 105700 244693240 12950 12940 12950 12940 3
500 20250227 105600 244654400 12940 12940 12940 12930 54
501 20250227 105500 243955660 12930 12930 12930 12930 1
502 20250227 105400 243942730 12940 12940 12940 12940 35
503 20250227 105300 243489830 12940 12940 12940 12940 0
504 20250227 105200 243489830 12940 12930 12940 12920 65
505 20250227 105100 242649360 12930 12930 12930 12920 36
506 20250227 105000 242183890 12910 12910 12910 12910 1
507 20250227 104900 242170980 12920 12920 12920 12900 61
508 20250227 104800 241382900 12910 12910 12910 12910 108
509 20250227 104700 239988620 12910 12900 12910 12900 76
510 20250227 104600 239008210 12880 12900 12900 12880 61
511 20250227 104500 238222050 12880 12890 12900 12880 172
512 20250227 104400 236004930 12870 12920 12920 12870 699
513 20250227 104300 226984560 12920 12920 12920 12920 0
514 20250227 104200 226984560 12920 12930 12930 12920 8
515 20250227 104100 226881140 12930 12930 12930 12930 0
516 20250227 104000 226881140 12930 12900 12930 12900 160
517 20250227 103900 224815760 12900 12910 12910 12900 180
518 20250227 103800 222493060 12910 12900 12920 12900 51
519 20250227 103700 221834630 12920 12980 12980 12920 876
520 20250227 103600 210491040 12990 12990 12990 12990 1
521 20250227 103500 210478050 12980 12980 12980 12980 1
522 20250227 103400 210465070 12980 12980 12980 12980 120
523 20250227 103300 208907470 12980 12980 12980 12980 21
524 20250227 103200 208634890 12990 12980 12990 12980 2
525 20250227 103100 208608920 12990 12960 12990 12960 319
526 20250227 103000 204470780 12960 12960 12970 12960 35
527 20250227 102900 204017100 12970 12970 12970 12970 17
528 20250227 102800 203796610 12970 12970 12970 12960 24
529 20250227 102700 203485360 12960 12970 12970 12960 22
530 20250227 102600 203200100 12960 12960 12960 12960 77
531 20250227 102500 202202180 12960 12950 12960 12950 14
532 20250227 102400 202020750 12950 12950 12960 12950 29
533 20250227 102300 201645090 12960 12970 12970 12960 128
534 20250227 102200 199986060 12970 12970 12970 12970 12
535 20250227 102100 199830420 12950 12970 12970 12950 13
536 20250227 102000 199661850 12970 12950 12970 12950 87
537 20250227 101900 198534980 12950 12950 12950 12950 17
538 20250227 101800 198314830 12950 12950 12950 12940 91
539 20250227 101700 197136390 12950 12960 12960 12950 55
540 20250227 101600 196423910 12950 12950 12950 12950 67
541 20250227 101500 195556260 12950 12940 12950 12940 12
542 20250227 101400 195400870 12950 12950 12950 12950 0
543 20250227 101300 195400870 12950 12950 12950 12940 100
544 20250227 101200 194105970 12940 12940 12940 12940 11
545 20250227 101100 193963630 12940 12970 12970 12940 136
546 20250227 101000 192201700 12970 12960 12970 12960 21
547 20250227 100900 191929440 12970 12970 12970 12970 77
548 20250227 100800 190930750 12970 12960 12970 12960 15
549 20250227 100700 190736210 12970 12970 12970 12970 11
550 20250227 100600 190593540 12970 12970 12970 12970 10
551 20250227 100500 190463840 12970 12960 12970 12960 132
552 20250227 100400 188751810 12960 12970 12970 12960 14
553 20250227 100300 188570270 12960 12960 12960 12960 1
554 20250227 100200 188557310 12960 12960 12960 12960 65
555 20250227 100100 187714910 12950 12970 12970 12950 266
556 20250227 100000 184266830 12970 12970 12970 12970 7
557 20250227 095900 184176040 12970 12970 12980 12970 44
558 20250227 095800 183605240 12960 12940 12970 12940 28
559 20250227 095700 183242280 12950 12940 12950 12940 77
560 20250227 095600 182245770 12940 12940 12940 12940 12
561 20250227 095500 182090490 12940 12940 12940 12940 110
562 20250227 095400 180667090 12930 12930 12930 12930 2
563 20250227 095300 180641230 12930 12930 12930 12930 0
564 20250227 095200 180641230 12930 12930 12930 12930 26
565 20250227 095100 180305050 12930 12940 12940 12920 252
566 20250227 095000 177045150 12940 12950 12950 12940 39
567 20250227 094900 176540460 12940 12940 12940 12940 0
568 20250227 094800 176540460 12940 12950 12950 12940 31
569 20250227 094700 176139310 12950 12900 12970 12900 369
570 20250227 094600 171365500 12900 12900 12900 12900 0
571 20250227 094500 171365500 12900 12880 12920 12860 863
572 20250227 094400 160249700 12880 12890 12890 12880 7
573 20250227 094300 160159530 12880 12890 12890 12880 40
574 20250227 094200 159644320 12880 12920 12920 12880 5205
575 20250227 094100 92547940 12920 12920 12920 12920 14
576 20250227 094000 92367060 12920 12910 12920 12910 17
577 20250227 093900 92147530 12930 12920 12930 12910 53
578 20250227 093800 91462750 12920 12920 12920 12920 36
579 20250227 093700 90997630 12920 12920 12920 12920 103
580 20250227 093600 89666870 12910 12920 12920 12910 62
581 20250227 093500 88866160 12930 12920 12930 12920 81
582 20250227 093400 87819630 12930 12930 12930 12930 84
583 20250227 093300 86733510 12930 12940 12940 12930 117
584 20250227 093200 85220300 12930 12940 12940 12930 52
585 20250227 093100 84547910 12940 12940 12940 12940 0
586 20250227 093000 84547910 12940 12940 12940 12940 50
587 20250227 092900 83900910 12950 12950 12950 12950 166
588 20250227 092800 81751210 12950 12960 12960 12950 15
589 20250227 092700 81556940 12960 12970 12970 12960 231
590 20250227 092600 78561930 12970 12980 12980 12970 119
591 20250227 092500 77017410 12970 12970 12970 12970 13
592 20250227 092400 76848800 12970 12970 12970 12970 4
593 20250227 092300 76796920 12970 12980 12980 12970 43
594 20250227 092200 76239200 12960 12960 12960 12950 102
595 20250227 092100 74917700 12960 12950 12960 12950 6
596 20250227 092000 74839990 12950 12980 12980 12950 236
597 20250227 091900 71783180 12970 12960 12970 12960 88
598 20250227 091800 70641950 12960 12950 12970 12950 67
599 20250227 091700 69774170 12950 12990 13000 12950 206
600 20250227 091600 67103430 13000 13010 13010 13000 172
601 20250227 091500 64866480 13020 13050 13050 13020 385
602 20250227 091400 59843840 13060 13060 13060 13060 21
603 20250227 091300 59569580 13080 13090 13090 13070 160
604 20250227 091200 57478290 13090 13050 13090 13050 333
605 20250227 091100 53126790 13050 13060 13060 13050 103
606 20250227 091000 51782610 13060 13060 13060 13060 31
607 20250227 090900 51377750 13060 13060 13070 13060 15
608 20250227 090800 51181830 13070 13030 13070 13010 235
609 20250227 090700 48119480 13050 13060 13060 13050 364
610 20250227 090600 43368960 13070 13070 13070 13050 92
611 20250227 090500 42167320 13070 13060 13070 13020 624
612 20250227 090400 34029360 13070 13070 13070 13070 0
613 20250227 090300 34029360 13070 13070 13080 13050 305
614 20250227 090200 30046840 13050 13060 13060 13040 157
615 20250227 090100 27997030 13060 13060 13060 13030 117
616 20250227 090000 26470990 13060 13000 13060 13000 1755