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

623
036220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192100,329273290,14680,14680,14680,14680,1007
20250227,192000,329273290,14680,14680,14680,14680,0
20250227,191900,329273290,14680,14680,14680,14680,0
20250227,191800,329273290,14680,14680,14680,14680,0
20250227,191700,329273290,14680,14680,14680,14680,0
20250227,191600,329273290,14680,14680,14680,14680,0
20250227,191500,329273290,14680,14680,14680,14680,0
20250227,191400,329273290,14680,14680,14680,14680,0
20250227,191300,329273290,14680,14680,14680,14680,0
20250227,191200,329273290,14680,14680,14680,14680,0
20250227,191100,329273290,14680,14680,14680,14680,0
20250227,191000,329273290,14680,14680,14680,14680,0
20250227,190900,329273290,14680,14680,14680,14680,0
20250227,190800,329273290,14680,14680,14680,14680,0
20250227,190700,329273290,14680,14680,14680,14680,0
20250227,190600,329273290,14680,14680,14680,14680,0
20250227,190500,329273290,14680,14680,14680,14680,0
20250227,190400,329273290,14680,14680,14680,14680,0
20250227,190300,329273290,14680,14680,14680,14680,0
20250227,190200,329273290,14680,14680,14680,14680,0
20250227,190100,329273290,14680,14680,14680,14680,0
20250227,190000,329273290,14680,14680,14680,14680,0
20250227,185900,329273290,14680,14680,14680,14680,0
20250227,185800,329273290,14680,14680,14680,14680,0
20250227,185700,329273290,14680,14680,14680,14680,0
20250227,185600,329273290,14680,14680,14680,14680,0
20250227,185500,329273290,14680,14680,14680,14680,0
20250227,185400,329273290,14680,14680,14680,14680,0
20250227,185300,329273290,14680,14680,14680,14680,0
20250227,185200,329273290,14680,14680,14680,14680,0
20250227,185100,329273290,14680,14680,14680,14680,1007
20250227,185000,329273290,14680,14680,14680,14680,0
20250227,184900,329273290,14680,14680,14680,14680,0
20250227,184800,329273290,14680,14680,14680,14680,0
20250227,184700,329273290,14680,14680,14680,14680,0
20250227,184600,329273290,14680,14680,14680,14680,0
20250227,184500,329273290,14680,14680,14680,14680,0
20250227,184400,329273290,14680,14680,14680,14680,0
20250227,184300,329273290,14680,14680,14680,14680,0
20250227,184200,329273290,14680,14680,14680,14680,0
20250227,184100,329273290,14680,14680,14680,14680,0
20250227,184000,329273290,14680,14680,14680,14680,0
20250227,183900,329273290,14680,14680,14680,14680,0
20250227,183800,329273290,14680,14680,14680,14680,0
20250227,183700,329273290,14680,14680,14680,14680,0
20250227,183600,329273290,14680,14680,14680,14680,0
20250227,183500,329273290,14680,14680,14680,14680,0
20250227,183400,329273290,14680,14680,14680,14680,0
20250227,183300,329273290,14680,14680,14680,14680,0
20250227,183200,329273290,14680,14680,14680,14680,0
20250227,183100,329273290,14680,14680,14680,14680,0
20250227,183000,329273290,14680,14680,14680,14680,0
20250227,182900,329273290,14680,14680,14680,14680,0
20250227,182800,329273290,14680,14680,14680,14680,0
20250227,182700,329273290,14680,14680,14680,14680,0
20250227,182600,329273290,14680,14680,14680,14680,0
20250227,182500,329273290,14680,14680,14680,14680,0
20250227,182400,329273290,14680,14680,14680,14680,0
20250227,182300,329273290,14680,14680,14680,14680,0
20250227,182200,329273290,14680,14680,14680,14680,0
20250227,182100,329273290,14680,14680,14680,14680,1007
20250227,182000,329273290,14680,14680,14680,14680,0
20250227,181900,329273290,14680,14680,14680,14680,0
20250227,181800,329273290,14680,14680,14680,14680,0
20250227,181700,329273290,14680,14680,14680,14680,0
20250227,181600,329273290,14680,14680,14680,14680,0
20250227,181500,329273290,14680,14680,14680,14680,0
20250227,181400,329273290,14680,14680,14680,14680,0
20250227,181300,329273290,14680,14680,14680,14680,0
20250227,181200,329273290,14680,14680,14680,14680,0
20250227,181100,329273290,14680,14680,14680,14680,0
20250227,181000,329273290,14680,14680,14680,14680,0
20250227,180900,329273290,14680,14680,14680,14680,0
20250227,180800,329273290,14680,14680,14680,14680,0
20250227,180700,329273290,14680,14680,14680,14680,0
20250227,180600,329273290,14680,14680,14680,14680,0
20250227,180500,329273290,14680,14680,14680,14680,0
20250227,180400,329273290,14680,14680,14680,14680,0
20250227,180300,329273290,14680,14680,14680,14680,0
20250227,180200,329273290,14680,14680,14680,14680,0
20250227,180100,329273290,14680,14680,14680,14680,0
20250227,180000,329273290,14680,14680,14680,14680,0
20250227,175900,329273290,14680,14680,14680,14680,0
20250227,175800,329273290,14680,14680,14680,14680,0
20250227,175700,329273290,14680,14680,14680,14680,0
20250227,175600,329273290,14680,14680,14680,14680,0
20250227,175500,329273290,14680,14680,14680,14680,0
20250227,175400,329273290,14680,14680,14680,14680,0
20250227,175300,329273290,14680,14680,14680,14680,0
20250227,175200,329273290,14680,14680,14680,14680,0
20250227,175100,329273290,14680,14680,14680,14680,1007
20250227,175000,329273290,14680,14680,14680,14680,0
20250227,174900,329273290,14680,14680,14680,14680,0
20250227,174800,329273290,14680,14680,14680,14680,0
20250227,174700,329273290,14680,14680,14680,14680,0
20250227,174600,329273290,14680,14680,14680,14680,0
20250227,174500,329273290,14680,14680,14680,14680,0
20250227,174400,329273290,14680,14680,14680,14680,0
20250227,174300,329273290,14680,14680,14680,14680,0
20250227,174200,329273290,14680,14680,14680,14680,0
20250227,174100,329273290,14680,14680,14680,14680,0
20250227,174000,329273290,14680,14680,14680,14680,0
20250227,173900,329273290,14680,14680,14680,14680,0
20250227,173800,329273290,14680,14680,14680,14680,0
20250227,173700,329273290,14680,14680,14680,14680,0
20250227,173600,329273290,14680,14680,14680,14680,0
20250227,173500,329273290,14680,14680,14680,14680,0
20250227,173400,329273290,14680,14680,14680,14680,0
20250227,173300,329273290,14680,14680,14680,14680,0
20250227,173200,329273290,14680,14680,14680,14680,0
20250227,173100,329273290,14680,14680,14680,14680,0
20250227,173000,329273290,14680,14680,14680,14680,0
20250227,172900,329273290,14680,14680,14680,14680,0
20250227,172800,329273290,14680,14680,14680,14680,0
20250227,172700,329273290,14680,14680,14680,14680,0
20250227,172600,329273290,14680,14680,14680,14680,0
20250227,172500,329273290,14680,14680,14680,14680,0
20250227,172400,329273290,14680,14680,14680,14680,0
20250227,172300,329273290,14680,14680,14680,14680,0
20250227,172200,329273290,14680,14680,14680,14680,0
20250227,172100,329273290,14680,14680,14680,14680,1007
20250227,172000,329273290,14680,14680,14680,14680,0
20250227,171900,329273290,14680,14680,14680,14680,0
20250227,171800,329273290,14680,14680,14680,14680,0
20250227,171700,329273290,14680,14680,14680,14680,0
20250227,171600,329273290,14680,14680,14680,14680,0
20250227,171500,329273290,14680,14680,14680,14680,0
20250227,171400,329273290,14680,14680,14680,14680,0
20250227,171300,329273290,14680,14680,14680,14680,0
20250227,171200,329273290,14680,14680,14680,14680,0
20250227,171100,329273290,14680,14680,14680,14680,0
20250227,171000,329273290,14680,14680,14680,14680,0
20250227,170900,329273290,14680,14680,14680,14680,0
20250227,170800,329273290,14680,14680,14680,14680,0
20250227,170700,329273290,14680,14680,14680,14680,0
20250227,170600,329273290,14680,14680,14680,14680,0
20250227,170500,329273290,14680,14680,14680,14680,0
20250227,170400,329273290,14680,14680,14680,14680,0
20250227,170300,329273290,14680,14680,14680,14680,0
20250227,170200,329273290,14680,14680,14680,14680,0
20250227,170100,329273290,14680,14680,14680,14680,0
20250227,170000,329273290,14680,14680,14680,14680,0
20250227,165900,329273290,14680,14680,14680,14680,0
20250227,165800,329273290,14680,14680,14680,14680,0
20250227,165700,329273290,14680,14680,14680,14680,0
20250227,165600,329273290,14680,14680,14680,14680,0
20250227,165500,329273290,14680,14680,14680,14680,0
20250227,165400,329273290,14680,14680,14680,14680,0
20250227,165300,329273290,14680,14680,14680,14680,0
20250227,165200,329273290,14680,14680,14680,14680,0
20250227,165100,329273290,14680,14680,14680,14680,1007
20250227,165000,329273290,14680,14680,14680,14680,0
20250227,164900,329273290,14680,14680,14680,14680,0
20250227,164800,329273290,14680,14680,14680,14680,0
20250227,164700,329273290,14680,14680,14680,14680,0
20250227,164600,329273290,14680,14680,14680,14680,0
20250227,164500,329273290,14680,14680,14680,14680,0
20250227,164400,329273290,14680,14680,14680,14680,0
20250227,164300,329273290,14680,14680,14680,14680,0
20250227,164200,329273290,14680,14680,14680,14680,0
20250227,164100,329273290,14680,14680,14680,14680,0
20250227,164000,329273290,14680,14680,14680,14680,0
20250227,163900,329273290,14680,14680,14680,14680,0
20250227,163800,329273290,14680,14680,14680,14680,0
20250227,163700,329273290,14680,14680,14680,14680,0
20250227,163600,329273290,14680,14680,14680,14680,0
20250227,163500,329273290,14680,14680,14680,14680,0
20250227,163400,329273290,14680,14680,14680,14680,0
20250227,163300,329273290,14680,14680,14680,14680,0
20250227,163200,329273290,14680,14680,14680,14680,0
20250227,163100,329273290,14680,14680,14680,14680,0
20250227,163000,329273290,14680,14680,14680,14680,0
20250227,162900,329273290,14680,14680,14680,14680,0
20250227,162800,329273290,14680,14680,14680,14680,0
20250227,162700,329273290,14680,14680,14680,14680,0
20250227,162600,329273290,14680,14680,14680,14680,0
20250227,162500,329273290,14680,14680,14680,14680,0
20250227,162400,329273290,14680,14680,14680,14680,0
20250227,162300,329273290,14680,14680,14680,14680,0
20250227,162200,329273290,14680,14680,14680,14680,0
20250227,162100,329273290,14680,14680,14680,14680,1007
20250227,162000,329273290,14680,14680,14680,14680,0
20250227,161900,329273290,14680,14680,14680,14680,0
20250227,161800,329273290,14680,14680,14680,14680,0
20250227,161700,329273290,14680,14680,14680,14680,0
20250227,161600,329273290,14680,14680,14680,14680,0
20250227,161500,329273290,14680,14680,14680,14680,0
20250227,161400,329273290,14680,14680,14680,14680,0
20250227,161300,329273290,14680,14680,14680,14680,0
20250227,161200,329273290,14680,14680,14680,14680,0
20250227,161100,329273290,14680,14680,14680,14680,0
20250227,161000,329273290,14680,14680,14680,14680,0
20250227,160900,329273290,14680,14680,14680,14680,0
20250227,160800,329273290,14680,14680,14680,14680,0
20250227,160700,329273290,14680,14680,14680,14680,0
20250227,160600,329273290,14680,14680,14680,14680,0
20250227,160500,329273290,14680,14680,14680,14680,0
20250227,160400,329273290,14680,14680,14680,14680,0
20250227,160300,329273290,14680,14680,14680,14680,0
20250227,160200,329273290,14680,14680,14680,14680,0
20250227,160100,329273290,14680,14680,14680,14680,0
20250227,160000,329273290,14680,14680,14680,14680,0
20250227,155900,329273290,14680,14680,14680,14680,0
20250227,155800,329273290,14680,14680,14680,14680,0
20250227,155700,329273290,14680,14680,14680,14680,0
20250227,155600,329273290,14680,14680,14680,14680,0
20250227,155500,329273290,14680,14680,14680,14680,0
20250227,155400,329273290,14680,14680,14680,14680,0
20250227,155300,329273290,14680,14680,14680,14680,0
20250227,155200,329273290,14680,14680,14680,14680,0
20250227,155100,329273290,14680,14680,14680,14680,1007
20250227,155000,329273290,14680,14680,14680,14680,0
20250227,154900,329273290,14680,14680,14680,14680,0
20250227,154800,329273290,14680,14680,14680,14680,0
20250227,154700,329273290,14680,14680,14680,14680,0
20250227,154600,329273290,14680,14680,14680,14680,0
20250227,154500,329273290,14680,14680,14680,14680,0
20250227,154400,329273290,14680,14680,14680,14680,0
20250227,154300,329273290,14680,14680,14680,14680,0
20250227,154200,329273290,14680,14680,14680,14680,0
20250227,154100,329273290,14680,14680,14680,14680,0
20250227,154000,329273290,14680,14680,14680,14680,0
20250227,153900,329273290,14680,14680,14680,14680,0
20250227,153800,329273290,14680,14680,14680,14680,0
20250227,153700,329273290,14680,14680,14680,14680,0
20250227,153600,329273290,14680,14680,14680,14680,0
20250227,153500,329273290,14680,14680,14680,14680,0
20250227,153400,329273290,14680,14680,14680,14680,0
20250227,153300,329273290,14680,14680,14680,14680,0
20250227,153200,329273290,14680,14680,14680,14680,0
20250227,153100,329273290,14680,14680,14680,14680,0
20250227,153000,329273290,14680,14680,14680,14680,1007
20250227,152900,314490530,14610,14610,14610,14610,0
20250227,152800,314490530,14610,14610,14610,14610,0
20250227,152700,314490530,14610,14610,14610,14610,0
20250227,152600,314490530,14610,14610,14610,14610,0
20250227,152500,314490530,14610,14610,14610,14610,0
20250227,152400,314490530,14610,14610,14610,14610,0
20250227,152300,314490530,14610,14610,14610,14610,0
20250227,152200,314490530,14610,14610,14610,14610,0
20250227,152100,314490530,14610,14610,14610,14610,0
20250227,152000,314490530,14610,14610,14610,14610,0
20250227,151900,314490530,14610,14560,14610,14560,15
20250227,151800,314271880,14620,14620,14620,14620,0
20250227,151700,314271880,14620,14620,14620,14620,0
20250227,151600,314271880,14620,14620,14620,14620,0
20250227,151500,314271880,14620,14620,14620,14620,0
20250227,151400,314271880,14620,14620,14620,14620,0
20250227,151300,314271880,14620,14560,14620,14560,6
20250227,151200,314184220,14630,14630,14630,14630,0
20250227,151100,314184220,14630,14560,14630,14560,6
20250227,151000,314096510,14630,14630,14630,14630,0
20250227,150900,314096510,14630,14630,14630,14630,0
20250227,150800,314096510,14630,14630,14630,14630,5
20250227,150700,314023360,14560,14560,14560,14560,50
20250227,150600,313295360,14560,14560,14560,14560,1
20250227,150500,313280800,14570,14570,14570,14570,18
20250227,150400,313018540,14630,14630,14630,14630,2
20250227,150300,312989280,14570,14610,14610,14570,501
20250227,150200,305669710,14630,14630,14630,14630,0
20250227,150100,305669710,14630,14630,14630,14630,0
20250227,150000,305669710,14630,14630,14630,14630,0
20250227,145900,305669710,14630,14630,14630,14630,0
20250227,145800,305669710,14630,14630,14630,14630,0
20250227,145700,305669710,14630,14630,14630,14630,10
20250227,145600,305523410,14640,14630,14640,14630,13
20250227,145500,305333190,14640,14640,14640,14640,0
20250227,145400,305333190,14640,14640,14640,14640,0
20250227,145300,305333190,14640,14640,14640,14640,0
20250227,145200,305333190,14640,14640,14640,14640,0
20250227,145100,305333190,14640,14640,14640,14640,0
20250227,145000,305333190,14640,14640,14640,14640,0
20250227,144900,305333190,14640,14640,14640,14640,0
20250227,144800,305333190,14640,14640,14640,14640,0
20250227,144700,305333190,14640,14640,14640,14640,0
20250227,144600,305333190,14640,14640,14640,14640,0
20250227,144500,305333190,14640,14640,14640,14640,0
20250227,144400,305333190,14640,14640,14640,14640,3
20250227,144300,305289270,14560,14560,14560,14560,0
20250227,144200,305289270,14560,14560,14560,14560,0
20250227,144100,305289270,14560,14560,14560,14560,0
20250227,144000,305289270,14560,14560,14560,14560,37
20250227,143900,304750550,14570,14570,14570,14570,0
20250227,143800,304750550,14570,14570,14570,14570,66
20250227,143700,303788930,14640,14640,14640,14640,0
20250227,143600,303788930,14640,14640,14640,14640,3
20250227,143500,303745010,14570,14570,14570,14570,0
20250227,143400,303745010,14570,14570,14570,14570,1
20250227,143300,303730440,14570,14570,14570,14570,0
20250227,143200,303730440,14570,14570,14570,14570,0
20250227,143100,303730440,14570,14570,14570,14570,0
20250227,143000,303730440,14570,14570,14570,14570,0
20250227,142900,303730440,14570,14570,14570,14570,0
20250227,142800,303730440,14570,14570,14570,14570,0
20250227,142700,303730440,14570,14570,14570,14570,0
20250227,142600,303730440,14570,14570,14570,14570,530
20250227,142500,296008340,14570,14570,14570,14570,0
20250227,142400,296008340,14570,14570,14570,14570,0
20250227,142300,296008340,14570,14580,14580,14570,327
20250227,142200,291243890,14580,14580,14580,14580,136
20250227,142100,289261010,14580,14580,14580,14580,0
20250227,142000,289261010,14580,14580,14580,14580,0
20250227,141900,289261010,14580,14580,14580,14580,0
20250227,141800,289261010,14580,14580,14580,14580,0
20250227,141700,289261010,14580,14580,14580,14580,0
20250227,141600,289261010,14580,14580,14580,14580,0
20250227,141500,289261010,14580,14580,14580,14580,94
20250227,141400,287890490,14580,14580,14580,14580,0
20250227,141300,287890490,14580,14580,14580,14580,0
20250227,141200,287890490,14580,14580,14580,14580,0
20250227,141100,287890490,14580,14580,14580,14580,0
20250227,141000,287890490,14580,14580,14580,14580,0
20250227,140900,287890490,14580,14580,14580,14580,0
20250227,140800,287890490,14580,14580,14580,14580,0
20250227,140700,287890490,14580,14580,14580,14580,0
20250227,140600,287890490,14580,14580,14580,14580,0
20250227,140500,287890490,14580,14580,14580,14580,0
20250227,140400,287890490,14580,14580,14580,14580,0
20250227,140300,287890490,14580,14600,14600,14570,1628
20250227,140200,264153040,14590,14590,14590,14590,0
20250227,140100,264153040,14590,14590,14590,14590,0
20250227,140000,264153040,14590,14590,14590,14590,0
20250227,135900,264153040,14590,14590,14590,14590,0
20250227,135800,264153040,14590,14590,14590,14590,0
20250227,135700,264153040,14590,14590,14590,14590,0
20250227,135600,264153040,14590,14590,14590,14590,0
20250227,135500,264153040,14590,14590,14590,14590,0
20250227,135400,264153040,14590,14590,14590,14590,15
20250227,135300,263934190,14590,14590,14590,14590,0
20250227,135200,263934190,14590,14590,14590,14590,1
20250227,135100,263919600,14590,14590,14590,14590,0
20250227,135000,263919600,14590,14590,14590,14590,0
20250227,134900,263919600,14590,14590,14590,14590,0
20250227,134800,263919600,14590,14590,14590,14590,0
20250227,134700,263919600,14590,14590,14590,14590,0
20250227,134600,263919600,14590,14590,14590,14590,0
20250227,134500,263919600,14590,14590,14590,14590,0
20250227,134400,263919600,14590,14590,14590,14590,0
20250227,134300,263919600,14590,14590,14590,14590,22
20250227,134200,263598620,14590,14590,14590,14590,0
20250227,134100,263598620,14590,14590,14590,14590,0
20250227,134000,263598620,14590,14590,14590,14590,1
20250227,133900,263584030,14600,14600,14600,14600,58
20250227,133800,262737230,14600,14600,14600,14600,0
20250227,133700,262737230,14600,14600,14600,14600,0
20250227,133600,262737230,14600,14600,14600,14600,0
20250227,133500,262737230,14600,14600,14600,14600,1
20250227,133400,262722630,14610,14610,14610,14610,107
20250227,133300,261159360,14650,14650,14650,14650,0
20250227,133200,261159360,14650,14650,14650,14650,0
20250227,133100,261159360,14650,14650,14650,14650,0
20250227,133000,261159360,14650,14650,14650,14650,0
20250227,132900,261159360,14650,14650,14650,14650,220
20250227,132800,257936360,14650,14650,14650,14650,0
20250227,132700,257936360,14650,14650,14650,14650,0
20250227,132600,257936360,14650,14650,14650,14650,0
20250227,132500,257936360,14650,14650,14650,14650,280
20250227,132400,253834360,14650,14650,14650,14650,0
20250227,132300,253834360,14650,14650,14650,14650,0
20250227,132200,253834360,14650,14650,14650,14650,0
20250227,132100,253834360,14650,14650,14650,14650,0
20250227,132000,253834360,14650,14650,14650,14650,0
20250227,131900,253834360,14650,14650,14650,14650,0
20250227,131800,253834360,14650,14650,14650,14650,0
20250227,131700,253834360,14650,14650,14650,14650,0
20250227,131600,253834360,14650,14650,14650,14650,0
20250227,131500,253834360,14650,14650,14650,14650,10
20250227,131400,253687860,14650,14650,14650,14650,0
20250227,131300,253687860,14650,14650,14650,14650,0
20250227,131200,253687860,14650,14650,14650,14650,0
20250227,131100,253687860,14650,14650,14650,14650,0
20250227,131000,253687860,14650,14650,14650,14650,0
20250227,130900,253687860,14650,14650,14650,14650,0
20250227,130800,253687860,14650,14650,14650,14650,2
20250227,130700,253658560,14580,14580,14580,14580,0
20250227,130600,253658560,14580,14580,14580,14580,0
20250227,130500,253658560,14580,14580,14580,14580,0
20250227,130400,253658560,14580,14580,14580,14580,0
20250227,130300,253658560,14580,14580,14580,14580,0
20250227,130200,253658560,14580,14580,14580,14580,0
20250227,130100,253658560,14580,14580,14580,14580,0
20250227,130000,253658560,14580,14580,14580,14580,1
20250227,125900,253643980,14650,14650,14650,14650,0
20250227,125800,253643980,14650,14650,14650,14650,0
20250227,125700,253643980,14650,14650,14650,14650,0
20250227,125600,253643980,14650,14650,14650,14650,0
20250227,125500,253643980,14650,14650,14650,14650,1
20250227,125400,253629330,14580,14580,14580,14580,0
20250227,125300,253629330,14580,14580,14580,14580,1
20250227,125200,253614750,14640,14640,14640,14640,0
20250227,125100,253614750,14640,14640,14640,14640,0
20250227,125000,253614750,14640,14640,14640,14640,0
20250227,124900,253614750,14640,14640,14640,14640,0
20250227,124800,253614750,14640,14640,14640,14640,0
20250227,124700,253614750,14640,14640,14640,14640,0
20250227,124600,253614750,14640,14640,14640,14640,0
20250227,124500,253614750,14640,14640,14640,14640,0
20250227,124400,253614750,14640,14640,14640,14640,0
20250227,124300,253614750,14640,14640,14640,14640,0
20250227,124200,253614750,14640,14640,14640,14640,4
20250227,124100,253556190,14640,14640,14640,14640,0
20250227,124000,253556190,14640,14640,14640,14640,0
20250227,123900,253556190,14640,14640,14640,14640,90
20250227,123800,252238590,14650,14650,14650,14650,0
20250227,123700,252238590,14650,14650,14650,14650,0
20250227,123600,252238590,14650,14640,14650,14640,11
20250227,123500,252077540,14630,14630,14630,14630,0
20250227,123400,252077540,14630,14630,14630,14630,0
20250227,123300,252077540,14630,14630,14630,14630,0
20250227,123200,252077540,14630,14630,14630,14630,17
20250227,123100,251828830,14630,14630,14630,14630,100
20250227,123000,250365830,14660,14660,14660,14660,96
20250227,122900,248958470,14660,14660,14660,14660,50
20250227,122800,248225470,14660,14630,14660,14630,100
20250227,122700,246762380,14630,14630,14630,14630,0
20250227,122600,246762380,14630,14630,14630,14630,0
20250227,122500,246762380,14630,14630,14630,14630,0
20250227,122400,246762380,14630,14620,14630,14620,286
20250227,122300,242578560,14620,14620,14620,14620,0
20250227,122200,242578560,14620,14620,14620,14620,0
20250227,122100,242578560,14620,14620,14620,14620,0
20250227,122000,242578560,14620,14590,14620,14590,321
20250227,121900,237890760,14590,14590,14590,14590,0
20250227,121800,237890760,14590,14590,14590,14590,0
20250227,121700,237890760,14590,14590,14590,14590,0
20250227,121600,237890760,14590,14590,14590,14590,0
20250227,121500,237890760,14590,14590,14590,14590,0
20250227,121400,237890760,14590,14590,14590,14590,0
20250227,121300,237890760,14590,14590,14590,14590,0
20250227,121200,237890760,14590,14590,14590,14590,0
20250227,121100,237890760,14590,14590,14590,14590,0
20250227,121000,237890760,14590,14590,14590,14590,1
20250227,120900,237876170,14580,14580,14580,14580,0
20250227,120800,237876170,14580,14580,14580,14580,0
20250227,120700,237876170,14580,14580,14580,14580,0
20250227,120600,237876170,14580,14580,14580,14580,0
20250227,120500,237876170,14580,14580,14580,14580,0
20250227,120400,237876170,14580,14580,14580,14580,0
20250227,120300,237876170,14580,14580,14580,14580,0
20250227,120200,237876170,14580,14580,14580,14580,0
20250227,120100,237876170,14580,14580,14580,14580,0
20250227,120000,237876170,14580,14580,14580,14580,0
20250227,115900,237876170,14580,14580,14580,14580,0
20250227,115800,237876170,14580,14580,14580,14580,0
20250227,115700,237876170,14580,14580,14580,14580,80
20250227,115600,236709770,14580,14580,14580,14580,0
20250227,115500,236709770,14580,14580,14580,14580,2
20250227,115400,236680610,14580,14580,14580,14580,0
20250227,115300,236680610,14580,14580,14580,14580,0
20250227,115200,236680610,14580,14580,14580,14580,0
20250227,115100,236680610,14580,14570,14580,14570,200
20250227,115000,233764670,14570,14570,14570,14570,0
20250227,114900,233764670,14570,14570,14570,14570,0
20250227,114800,233764670,14570,14570,14570,14570,0
20250227,114700,233764670,14570,14570,14570,14570,0
20250227,114600,233764670,14570,14570,14570,14570,0
20250227,114500,233764670,14570,14570,14570,14570,0
20250227,114400,233764670,14570,14570,14570,14570,2
20250227,114300,233735530,14560,14560,14560,14560,0
20250227,114200,233735530,14560,14560,14560,14560,1
20250227,114100,233720970,14570,14570,14570,14570,0
20250227,114000,233720970,14570,14550,14570,14550,2
20250227,113900,233691850,14550,14550,14550,14550,0
20250227,113800,233691850,14550,14550,14550,14550,0
20250227,113700,233691850,14550,14550,14550,14550,0
20250227,113600,233691850,14550,14550,14550,14550,0
20250227,113500,233691850,14550,14550,14550,14550,348
20250227,113400,228628450,14550,14550,14550,14550,0
20250227,113300,228628450,14550,14550,14550,14550,0
20250227,113200,228628450,14550,14550,14550,14550,126
20250227,113100,226795150,14560,14560,14560,14560,314
20250227,113000,222223310,14570,14570,14570,14570,211
20250227,112900,219149040,14580,14580,14580,14580,10
20250227,112800,219003240,14580,14580,14580,14580,0
20250227,112700,219003240,14580,14580,14580,14580,10
20250227,112600,218857440,14580,14580,14580,14580,388
20250227,112500,213200400,14580,14580,14580,14580,0
20250227,112400,213200400,14580,14580,14580,14580,0
20250227,112300,213200400,14580,14580,14580,14580,0
20250227,112200,213200400,14580,14580,14580,14580,0
20250227,112100,213200400,14580,14600,14600,14580,43
20250227,112000,212573260,14580,14580,14580,14580,0
20250227,111900,212573260,14580,14580,14580,14580,0
20250227,111800,212573260,14580,14580,14580,14580,435
20250227,111700,206230960,14580,14580,14580,14580,0
20250227,111600,206230960,14580,14580,14580,14580,0
20250227,111500,206230960,14580,14580,14580,14580,2
20250227,111400,206201800,14580,14590,14590,14570,320
20250227,111300,201537440,14590,14590,14590,14590,7
20250227,111200,201435310,14580,14590,14590,14580,11
20250227,111100,201274830,14590,14590,14590,14590,0
20250227,111000,201274830,14590,14590,14590,14590,0
20250227,110900,201274830,14590,14590,14590,14590,11
20250227,110800,201114340,14590,14590,14590,14590,11
20250227,110700,200953850,14600,14600,14600,14600,0
20250227,110600,200953850,14600,14600,14600,14600,0
20250227,110500,200953850,14600,14600,14600,14600,10
20250227,110400,200807850,14600,14600,14600,14600,10
20250227,110300,200661850,14600,14600,14600,14600,0
20250227,110200,200661850,14600,14600,14600,14600,0
20250227,110100,200661850,14600,14600,14600,14600,288
20250227,110000,196457050,14580,14580,14580,14580,0
20250227,105900,196457050,14580,14580,14580,14580,0
20250227,105800,196457050,14580,14590,14590,14580,347
20250227,105700,191395930,14600,14600,14600,14600,310
20250227,105600,186869930,14600,14600,14600,14600,0
20250227,105500,186869930,14600,14620,14620,14600,2660
20250227,105400,148009320,14620,14620,14620,14620,100
20250227,105300,146547320,14620,14620,14620,14620,0
20250227,105200,146547320,14620,14620,14620,14620,0
20250227,105100,146547320,14620,14620,14620,14620,0
20250227,105000,146547320,14620,14620,14620,14620,0
20250227,104900,146547320,14620,14620,14620,14620,0
20250227,104800,146547320,14620,14620,14620,14620,0
20250227,104700,146547320,14620,14620,14620,14620,0
20250227,104600,146547320,14620,14620,14620,14620,0
20250227,104500,146547320,14620,14620,14620,14620,0
20250227,104400,146547320,14620,14620,14620,14620,0
20250227,104300,146547320,14620,14620,14620,14620,0
20250227,104200,146547320,14620,14620,14620,14620,0
20250227,104100,146547320,14620,14620,14620,14620,0
20250227,104000,146547320,14620,14640,14640,14620,1242
20250227,103900,128387550,14670,14670,14670,14670,0
20250227,103800,128387550,14670,14670,14670,14670,0
20250227,103700,128387550,14670,14670,14670,14670,0
20250227,103600,128387550,14670,14670,14670,14670,0
20250227,103500,128387550,14670,14670,14670,14670,0
20250227,103400,128387550,14670,14670,14670,14670,0
20250227,103300,128387550,14670,14670,14670,14670,0
20250227,103200,128387550,14670,14670,14670,14670,0
20250227,103100,128387550,14670,14670,14670,14670,0
20250227,103000,128387550,14670,14670,14670,14670,0
20250227,102900,128387550,14670,14670,14670,14670,0
20250227,102800,128387550,14670,14670,14670,14670,10
20250227,102700,128240850,14680,14620,14680,14620,22
20250227,102600,127919090,14620,14620,14620,14620,0
20250227,102500,127919090,14620,14620,14620,14620,0
20250227,102400,127919090,14620,14620,14620,14620,0
20250227,102300,127919090,14620,14630,14630,14620,95
20250227,102200,126530090,14620,14620,14620,14620,0
20250227,102100,126530090,14620,14620,14620,14620,0
20250227,102000,126530090,14620,14620,14620,14620,0
20250227,101900,126530090,14620,14620,14620,14620,0
20250227,101800,126530090,14620,14620,14620,14620,0
20250227,101700,126530090,14620,14620,14620,14620,164
20250227,101600,124132410,14620,14620,14620,14620,5
20250227,101500,124059310,14620,14620,14620,14620,0
20250227,101400,124059310,14620,14620,14620,14620,10
20250227,101300,123913110,14610,14610,14610,14610,0
20250227,101200,123913110,14610,14610,14610,14610,0
20250227,101100,123913110,14610,14620,14620,14610,260
20250227,101000,120112890,14620,14630,14630,14620,737
20250227,100900,109337930,14670,14670,14670,14670,1
20250227,100800,109323260,14680,14680,14680,14680,0
20250227,100700,109323260,14680,14680,14680,14680,0
20250227,100600,109323260,14680,14680,14680,14680,0
20250227,100500,109323260,14680,14680,14680,14680,1
20250227,100400,109308580,14680,14680,14680,14680,0
20250227,100300,109308580,14680,14680,14680,14680,1
20250227,100200,109293900,14680,14680,14680,14680,45
20250227,100100,108633300,14680,14680,14680,14680,0
20250227,100000,108633300,14680,14680,14680,14680,2
20250227,095900,108603940,14680,14680,14680,14680,2
20250227,095800,108574580,14620,14620,14620,14620,44
20250227,095700,107931300,14620,14620,14620,14620,0
20250227,095600,107931300,14620,14620,14620,14620,0
20250227,095500,107931300,14620,14620,14620,14620,429
20250227,095400,101659320,14680,14680,14680,14680,3
20250227,095300,101615280,14620,14620,14620,14620,36
20250227,095200,101088960,14680,14620,14680,14620,14
20250227,095100,100884100,14680,14680,14680,14680,8
20250227,095000,100766660,14630,14620,14630,14620,96
20250227,094900,99362190,14630,14630,14630,14630,0
20250227,094800,99362190,14630,14630,14630,14630,610
20250227,094700,90437890,14680,14680,14680,14680,0
20250227,094600,90437890,14680,14680,14680,14680,7
20250227,094500,90335130,14680,14680,14680,14680,0
20250227,094400,90335130,14680,14680,14680,14680,3
20250227,094300,90291090,14610,14620,14620,14610,4
20250227,094200,90232620,14620,14620,14620,14620,531
20250227,094100,82469400,14620,14630,14630,14620,474
20250227,094000,75537270,14680,14680,14680,14680,0
20250227,093900,75537270,14680,14680,14680,14680,0
20250227,093800,75537270,14680,14680,14680,14680,4
20250227,093700,75478550,14630,14650,14650,14630,10
20250227,093600,75332170,14650,14650,14650,14650,0
20250227,093500,75332170,14650,14630,14650,14630,156
20250227,093400,73047970,14630,14640,14640,14630,64
20250227,093300,72111160,14650,14650,14650,14650,0
20250227,093200,72111160,14650,14640,14650,14640,20
20250227,093100,71818350,14650,14650,14650,14650,0
20250227,093000,71818350,14650,14650,14650,14650,2
20250227,092900,71789050,14650,14680,14680,14650,2
20250227,092800,71759720,14680,14680,14680,14680,2
20250227,092700,71730360,14650,14650,14650,14650,0
20250227,092600,71730360,14650,14650,14650,14650,0
20250227,092500,71730360,14650,14650,14650,14650,0
20250227,092400,71730360,14650,14650,14650,14650,0
20250227,092300,71730360,14650,14650,14650,14650,0
20250227,092200,71730360,14650,14650,14650,14650,170
20250227,092100,69239860,14680,14680,14680,14680,2
20250227,092000,69210500,14680,14680,14680,14680,0
20250227,091900,69210500,14680,14640,14680,14620,67
20250227,091800,68230710,14620,14620,14620,14620,0
20250227,091700,68230710,14620,14620,14620,14620,0
20250227,091600,68230710,14620,14620,14620,14620,0
20250227,091500,68230710,14620,14630,14630,14620,170
20250227,091400,65745210,14620,14680,14680,14620,2394
20250227,091300,30686380,14680,14670,14680,14670,906
20250227,091200,17386440,14680,14680,14680,14680,0
20250227,091100,17386440,14680,14680,14680,14680,47
20250227,091000,16696480,14680,14670,14680,14670,30
20250227,090900,16256240,14680,14680,14680,14680,10
20250227,090800,16109440,14680,14680,14680,14680,1
20250227,090700,16094760,14680,14700,14700,14680,11
20250227,090600,15933260,14710,14710,14710,14710,1
20250227,090500,15918550,14720,14690,14720,14650,760
20250227,090400,4769050,14770,14770,14770,14770,0
20250227,090300,4769050,14770,14770,14770,14770,1
20250227,090200,4754280,14680,14680,14680,14680,0
20250227,090100,4754280,14680,14680,14680,14670,201
20250227,090000,1804980,14730,14800,14800,14730,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192100 329273290 14680 14680 14680 14680 1007
3 20250227 192000 329273290 14680 14680 14680 14680 0
4 20250227 191900 329273290 14680 14680 14680 14680 0
5 20250227 191800 329273290 14680 14680 14680 14680 0
6 20250227 191700 329273290 14680 14680 14680 14680 0
7 20250227 191600 329273290 14680 14680 14680 14680 0
8 20250227 191500 329273290 14680 14680 14680 14680 0
9 20250227 191400 329273290 14680 14680 14680 14680 0
10 20250227 191300 329273290 14680 14680 14680 14680 0
11 20250227 191200 329273290 14680 14680 14680 14680 0
12 20250227 191100 329273290 14680 14680 14680 14680 0
13 20250227 191000 329273290 14680 14680 14680 14680 0
14 20250227 190900 329273290 14680 14680 14680 14680 0
15 20250227 190800 329273290 14680 14680 14680 14680 0
16 20250227 190700 329273290 14680 14680 14680 14680 0
17 20250227 190600 329273290 14680 14680 14680 14680 0
18 20250227 190500 329273290 14680 14680 14680 14680 0
19 20250227 190400 329273290 14680 14680 14680 14680 0
20 20250227 190300 329273290 14680 14680 14680 14680 0
21 20250227 190200 329273290 14680 14680 14680 14680 0
22 20250227 190100 329273290 14680 14680 14680 14680 0
23 20250227 190000 329273290 14680 14680 14680 14680 0
24 20250227 185900 329273290 14680 14680 14680 14680 0
25 20250227 185800 329273290 14680 14680 14680 14680 0
26 20250227 185700 329273290 14680 14680 14680 14680 0
27 20250227 185600 329273290 14680 14680 14680 14680 0
28 20250227 185500 329273290 14680 14680 14680 14680 0
29 20250227 185400 329273290 14680 14680 14680 14680 0
30 20250227 185300 329273290 14680 14680 14680 14680 0
31 20250227 185200 329273290 14680 14680 14680 14680 0
32 20250227 185100 329273290 14680 14680 14680 14680 1007
33 20250227 185000 329273290 14680 14680 14680 14680 0
34 20250227 184900 329273290 14680 14680 14680 14680 0
35 20250227 184800 329273290 14680 14680 14680 14680 0
36 20250227 184700 329273290 14680 14680 14680 14680 0
37 20250227 184600 329273290 14680 14680 14680 14680 0
38 20250227 184500 329273290 14680 14680 14680 14680 0
39 20250227 184400 329273290 14680 14680 14680 14680 0
40 20250227 184300 329273290 14680 14680 14680 14680 0
41 20250227 184200 329273290 14680 14680 14680 14680 0
42 20250227 184100 329273290 14680 14680 14680 14680 0
43 20250227 184000 329273290 14680 14680 14680 14680 0
44 20250227 183900 329273290 14680 14680 14680 14680 0
45 20250227 183800 329273290 14680 14680 14680 14680 0
46 20250227 183700 329273290 14680 14680 14680 14680 0
47 20250227 183600 329273290 14680 14680 14680 14680 0
48 20250227 183500 329273290 14680 14680 14680 14680 0
49 20250227 183400 329273290 14680 14680 14680 14680 0
50 20250227 183300 329273290 14680 14680 14680 14680 0
51 20250227 183200 329273290 14680 14680 14680 14680 0
52 20250227 183100 329273290 14680 14680 14680 14680 0
53 20250227 183000 329273290 14680 14680 14680 14680 0
54 20250227 182900 329273290 14680 14680 14680 14680 0
55 20250227 182800 329273290 14680 14680 14680 14680 0
56 20250227 182700 329273290 14680 14680 14680 14680 0
57 20250227 182600 329273290 14680 14680 14680 14680 0
58 20250227 182500 329273290 14680 14680 14680 14680 0
59 20250227 182400 329273290 14680 14680 14680 14680 0
60 20250227 182300 329273290 14680 14680 14680 14680 0
61 20250227 182200 329273290 14680 14680 14680 14680 0
62 20250227 182100 329273290 14680 14680 14680 14680 1007
63 20250227 182000 329273290 14680 14680 14680 14680 0
64 20250227 181900 329273290 14680 14680 14680 14680 0
65 20250227 181800 329273290 14680 14680 14680 14680 0
66 20250227 181700 329273290 14680 14680 14680 14680 0
67 20250227 181600 329273290 14680 14680 14680 14680 0
68 20250227 181500 329273290 14680 14680 14680 14680 0
69 20250227 181400 329273290 14680 14680 14680 14680 0
70 20250227 181300 329273290 14680 14680 14680 14680 0
71 20250227 181200 329273290 14680 14680 14680 14680 0
72 20250227 181100 329273290 14680 14680 14680 14680 0
73 20250227 181000 329273290 14680 14680 14680 14680 0
74 20250227 180900 329273290 14680 14680 14680 14680 0
75 20250227 180800 329273290 14680 14680 14680 14680 0
76 20250227 180700 329273290 14680 14680 14680 14680 0
77 20250227 180600 329273290 14680 14680 14680 14680 0
78 20250227 180500 329273290 14680 14680 14680 14680 0
79 20250227 180400 329273290 14680 14680 14680 14680 0
80 20250227 180300 329273290 14680 14680 14680 14680 0
81 20250227 180200 329273290 14680 14680 14680 14680 0
82 20250227 180100 329273290 14680 14680 14680 14680 0
83 20250227 180000 329273290 14680 14680 14680 14680 0
84 20250227 175900 329273290 14680 14680 14680 14680 0
85 20250227 175800 329273290 14680 14680 14680 14680 0
86 20250227 175700 329273290 14680 14680 14680 14680 0
87 20250227 175600 329273290 14680 14680 14680 14680 0
88 20250227 175500 329273290 14680 14680 14680 14680 0
89 20250227 175400 329273290 14680 14680 14680 14680 0
90 20250227 175300 329273290 14680 14680 14680 14680 0
91 20250227 175200 329273290 14680 14680 14680 14680 0
92 20250227 175100 329273290 14680 14680 14680 14680 1007
93 20250227 175000 329273290 14680 14680 14680 14680 0
94 20250227 174900 329273290 14680 14680 14680 14680 0
95 20250227 174800 329273290 14680 14680 14680 14680 0
96 20250227 174700 329273290 14680 14680 14680 14680 0
97 20250227 174600 329273290 14680 14680 14680 14680 0
98 20250227 174500 329273290 14680 14680 14680 14680 0
99 20250227 174400 329273290 14680 14680 14680 14680 0
100 20250227 174300 329273290 14680 14680 14680 14680 0
101 20250227 174200 329273290 14680 14680 14680 14680 0
102 20250227 174100 329273290 14680 14680 14680 14680 0
103 20250227 174000 329273290 14680 14680 14680 14680 0
104 20250227 173900 329273290 14680 14680 14680 14680 0
105 20250227 173800 329273290 14680 14680 14680 14680 0
106 20250227 173700 329273290 14680 14680 14680 14680 0
107 20250227 173600 329273290 14680 14680 14680 14680 0
108 20250227 173500 329273290 14680 14680 14680 14680 0
109 20250227 173400 329273290 14680 14680 14680 14680 0
110 20250227 173300 329273290 14680 14680 14680 14680 0
111 20250227 173200 329273290 14680 14680 14680 14680 0
112 20250227 173100 329273290 14680 14680 14680 14680 0
113 20250227 173000 329273290 14680 14680 14680 14680 0
114 20250227 172900 329273290 14680 14680 14680 14680 0
115 20250227 172800 329273290 14680 14680 14680 14680 0
116 20250227 172700 329273290 14680 14680 14680 14680 0
117 20250227 172600 329273290 14680 14680 14680 14680 0
118 20250227 172500 329273290 14680 14680 14680 14680 0
119 20250227 172400 329273290 14680 14680 14680 14680 0
120 20250227 172300 329273290 14680 14680 14680 14680 0
121 20250227 172200 329273290 14680 14680 14680 14680 0
122 20250227 172100 329273290 14680 14680 14680 14680 1007
123 20250227 172000 329273290 14680 14680 14680 14680 0
124 20250227 171900 329273290 14680 14680 14680 14680 0
125 20250227 171800 329273290 14680 14680 14680 14680 0
126 20250227 171700 329273290 14680 14680 14680 14680 0
127 20250227 171600 329273290 14680 14680 14680 14680 0
128 20250227 171500 329273290 14680 14680 14680 14680 0
129 20250227 171400 329273290 14680 14680 14680 14680 0
130 20250227 171300 329273290 14680 14680 14680 14680 0
131 20250227 171200 329273290 14680 14680 14680 14680 0
132 20250227 171100 329273290 14680 14680 14680 14680 0
133 20250227 171000 329273290 14680 14680 14680 14680 0
134 20250227 170900 329273290 14680 14680 14680 14680 0
135 20250227 170800 329273290 14680 14680 14680 14680 0
136 20250227 170700 329273290 14680 14680 14680 14680 0
137 20250227 170600 329273290 14680 14680 14680 14680 0
138 20250227 170500 329273290 14680 14680 14680 14680 0
139 20250227 170400 329273290 14680 14680 14680 14680 0
140 20250227 170300 329273290 14680 14680 14680 14680 0
141 20250227 170200 329273290 14680 14680 14680 14680 0
142 20250227 170100 329273290 14680 14680 14680 14680 0
143 20250227 170000 329273290 14680 14680 14680 14680 0
144 20250227 165900 329273290 14680 14680 14680 14680 0
145 20250227 165800 329273290 14680 14680 14680 14680 0
146 20250227 165700 329273290 14680 14680 14680 14680 0
147 20250227 165600 329273290 14680 14680 14680 14680 0
148 20250227 165500 329273290 14680 14680 14680 14680 0
149 20250227 165400 329273290 14680 14680 14680 14680 0
150 20250227 165300 329273290 14680 14680 14680 14680 0
151 20250227 165200 329273290 14680 14680 14680 14680 0
152 20250227 165100 329273290 14680 14680 14680 14680 1007
153 20250227 165000 329273290 14680 14680 14680 14680 0
154 20250227 164900 329273290 14680 14680 14680 14680 0
155 20250227 164800 329273290 14680 14680 14680 14680 0
156 20250227 164700 329273290 14680 14680 14680 14680 0
157 20250227 164600 329273290 14680 14680 14680 14680 0
158 20250227 164500 329273290 14680 14680 14680 14680 0
159 20250227 164400 329273290 14680 14680 14680 14680 0
160 20250227 164300 329273290 14680 14680 14680 14680 0
161 20250227 164200 329273290 14680 14680 14680 14680 0
162 20250227 164100 329273290 14680 14680 14680 14680 0
163 20250227 164000 329273290 14680 14680 14680 14680 0
164 20250227 163900 329273290 14680 14680 14680 14680 0
165 20250227 163800 329273290 14680 14680 14680 14680 0
166 20250227 163700 329273290 14680 14680 14680 14680 0
167 20250227 163600 329273290 14680 14680 14680 14680 0
168 20250227 163500 329273290 14680 14680 14680 14680 0
169 20250227 163400 329273290 14680 14680 14680 14680 0
170 20250227 163300 329273290 14680 14680 14680 14680 0
171 20250227 163200 329273290 14680 14680 14680 14680 0
172 20250227 163100 329273290 14680 14680 14680 14680 0
173 20250227 163000 329273290 14680 14680 14680 14680 0
174 20250227 162900 329273290 14680 14680 14680 14680 0
175 20250227 162800 329273290 14680 14680 14680 14680 0
176 20250227 162700 329273290 14680 14680 14680 14680 0
177 20250227 162600 329273290 14680 14680 14680 14680 0
178 20250227 162500 329273290 14680 14680 14680 14680 0
179 20250227 162400 329273290 14680 14680 14680 14680 0
180 20250227 162300 329273290 14680 14680 14680 14680 0
181 20250227 162200 329273290 14680 14680 14680 14680 0
182 20250227 162100 329273290 14680 14680 14680 14680 1007
183 20250227 162000 329273290 14680 14680 14680 14680 0
184 20250227 161900 329273290 14680 14680 14680 14680 0
185 20250227 161800 329273290 14680 14680 14680 14680 0
186 20250227 161700 329273290 14680 14680 14680 14680 0
187 20250227 161600 329273290 14680 14680 14680 14680 0
188 20250227 161500 329273290 14680 14680 14680 14680 0
189 20250227 161400 329273290 14680 14680 14680 14680 0
190 20250227 161300 329273290 14680 14680 14680 14680 0
191 20250227 161200 329273290 14680 14680 14680 14680 0
192 20250227 161100 329273290 14680 14680 14680 14680 0
193 20250227 161000 329273290 14680 14680 14680 14680 0
194 20250227 160900 329273290 14680 14680 14680 14680 0
195 20250227 160800 329273290 14680 14680 14680 14680 0
196 20250227 160700 329273290 14680 14680 14680 14680 0
197 20250227 160600 329273290 14680 14680 14680 14680 0
198 20250227 160500 329273290 14680 14680 14680 14680 0
199 20250227 160400 329273290 14680 14680 14680 14680 0
200 20250227 160300 329273290 14680 14680 14680 14680 0
201 20250227 160200 329273290 14680 14680 14680 14680 0
202 20250227 160100 329273290 14680 14680 14680 14680 0
203 20250227 160000 329273290 14680 14680 14680 14680 0
204 20250227 155900 329273290 14680 14680 14680 14680 0
205 20250227 155800 329273290 14680 14680 14680 14680 0
206 20250227 155700 329273290 14680 14680 14680 14680 0
207 20250227 155600 329273290 14680 14680 14680 14680 0
208 20250227 155500 329273290 14680 14680 14680 14680 0
209 20250227 155400 329273290 14680 14680 14680 14680 0
210 20250227 155300 329273290 14680 14680 14680 14680 0
211 20250227 155200 329273290 14680 14680 14680 14680 0
212 20250227 155100 329273290 14680 14680 14680 14680 1007
213 20250227 155000 329273290 14680 14680 14680 14680 0
214 20250227 154900 329273290 14680 14680 14680 14680 0
215 20250227 154800 329273290 14680 14680 14680 14680 0
216 20250227 154700 329273290 14680 14680 14680 14680 0
217 20250227 154600 329273290 14680 14680 14680 14680 0
218 20250227 154500 329273290 14680 14680 14680 14680 0
219 20250227 154400 329273290 14680 14680 14680 14680 0
220 20250227 154300 329273290 14680 14680 14680 14680 0
221 20250227 154200 329273290 14680 14680 14680 14680 0
222 20250227 154100 329273290 14680 14680 14680 14680 0
223 20250227 154000 329273290 14680 14680 14680 14680 0
224 20250227 153900 329273290 14680 14680 14680 14680 0
225 20250227 153800 329273290 14680 14680 14680 14680 0
226 20250227 153700 329273290 14680 14680 14680 14680 0
227 20250227 153600 329273290 14680 14680 14680 14680 0
228 20250227 153500 329273290 14680 14680 14680 14680 0
229 20250227 153400 329273290 14680 14680 14680 14680 0
230 20250227 153300 329273290 14680 14680 14680 14680 0
231 20250227 153200 329273290 14680 14680 14680 14680 0
232 20250227 153100 329273290 14680 14680 14680 14680 0
233 20250227 153000 329273290 14680 14680 14680 14680 1007
234 20250227 152900 314490530 14610 14610 14610 14610 0
235 20250227 152800 314490530 14610 14610 14610 14610 0
236 20250227 152700 314490530 14610 14610 14610 14610 0
237 20250227 152600 314490530 14610 14610 14610 14610 0
238 20250227 152500 314490530 14610 14610 14610 14610 0
239 20250227 152400 314490530 14610 14610 14610 14610 0
240 20250227 152300 314490530 14610 14610 14610 14610 0
241 20250227 152200 314490530 14610 14610 14610 14610 0
242 20250227 152100 314490530 14610 14610 14610 14610 0
243 20250227 152000 314490530 14610 14610 14610 14610 0
244 20250227 151900 314490530 14610 14560 14610 14560 15
245 20250227 151800 314271880 14620 14620 14620 14620 0
246 20250227 151700 314271880 14620 14620 14620 14620 0
247 20250227 151600 314271880 14620 14620 14620 14620 0
248 20250227 151500 314271880 14620 14620 14620 14620 0
249 20250227 151400 314271880 14620 14620 14620 14620 0
250 20250227 151300 314271880 14620 14560 14620 14560 6
251 20250227 151200 314184220 14630 14630 14630 14630 0
252 20250227 151100 314184220 14630 14560 14630 14560 6
253 20250227 151000 314096510 14630 14630 14630 14630 0
254 20250227 150900 314096510 14630 14630 14630 14630 0
255 20250227 150800 314096510 14630 14630 14630 14630 5
256 20250227 150700 314023360 14560 14560 14560 14560 50
257 20250227 150600 313295360 14560 14560 14560 14560 1
258 20250227 150500 313280800 14570 14570 14570 14570 18
259 20250227 150400 313018540 14630 14630 14630 14630 2
260 20250227 150300 312989280 14570 14610 14610 14570 501
261 20250227 150200 305669710 14630 14630 14630 14630 0
262 20250227 150100 305669710 14630 14630 14630 14630 0
263 20250227 150000 305669710 14630 14630 14630 14630 0
264 20250227 145900 305669710 14630 14630 14630 14630 0
265 20250227 145800 305669710 14630 14630 14630 14630 0
266 20250227 145700 305669710 14630 14630 14630 14630 10
267 20250227 145600 305523410 14640 14630 14640 14630 13
268 20250227 145500 305333190 14640 14640 14640 14640 0
269 20250227 145400 305333190 14640 14640 14640 14640 0
270 20250227 145300 305333190 14640 14640 14640 14640 0
271 20250227 145200 305333190 14640 14640 14640 14640 0
272 20250227 145100 305333190 14640 14640 14640 14640 0
273 20250227 145000 305333190 14640 14640 14640 14640 0
274 20250227 144900 305333190 14640 14640 14640 14640 0
275 20250227 144800 305333190 14640 14640 14640 14640 0
276 20250227 144700 305333190 14640 14640 14640 14640 0
277 20250227 144600 305333190 14640 14640 14640 14640 0
278 20250227 144500 305333190 14640 14640 14640 14640 0
279 20250227 144400 305333190 14640 14640 14640 14640 3
280 20250227 144300 305289270 14560 14560 14560 14560 0
281 20250227 144200 305289270 14560 14560 14560 14560 0
282 20250227 144100 305289270 14560 14560 14560 14560 0
283 20250227 144000 305289270 14560 14560 14560 14560 37
284 20250227 143900 304750550 14570 14570 14570 14570 0
285 20250227 143800 304750550 14570 14570 14570 14570 66
286 20250227 143700 303788930 14640 14640 14640 14640 0
287 20250227 143600 303788930 14640 14640 14640 14640 3
288 20250227 143500 303745010 14570 14570 14570 14570 0
289 20250227 143400 303745010 14570 14570 14570 14570 1
290 20250227 143300 303730440 14570 14570 14570 14570 0
291 20250227 143200 303730440 14570 14570 14570 14570 0
292 20250227 143100 303730440 14570 14570 14570 14570 0
293 20250227 143000 303730440 14570 14570 14570 14570 0
294 20250227 142900 303730440 14570 14570 14570 14570 0
295 20250227 142800 303730440 14570 14570 14570 14570 0
296 20250227 142700 303730440 14570 14570 14570 14570 0
297 20250227 142600 303730440 14570 14570 14570 14570 530
298 20250227 142500 296008340 14570 14570 14570 14570 0
299 20250227 142400 296008340 14570 14570 14570 14570 0
300 20250227 142300 296008340 14570 14580 14580 14570 327
301 20250227 142200 291243890 14580 14580 14580 14580 136
302 20250227 142100 289261010 14580 14580 14580 14580 0
303 20250227 142000 289261010 14580 14580 14580 14580 0
304 20250227 141900 289261010 14580 14580 14580 14580 0
305 20250227 141800 289261010 14580 14580 14580 14580 0
306 20250227 141700 289261010 14580 14580 14580 14580 0
307 20250227 141600 289261010 14580 14580 14580 14580 0
308 20250227 141500 289261010 14580 14580 14580 14580 94
309 20250227 141400 287890490 14580 14580 14580 14580 0
310 20250227 141300 287890490 14580 14580 14580 14580 0
311 20250227 141200 287890490 14580 14580 14580 14580 0
312 20250227 141100 287890490 14580 14580 14580 14580 0
313 20250227 141000 287890490 14580 14580 14580 14580 0
314 20250227 140900 287890490 14580 14580 14580 14580 0
315 20250227 140800 287890490 14580 14580 14580 14580 0
316 20250227 140700 287890490 14580 14580 14580 14580 0
317 20250227 140600 287890490 14580 14580 14580 14580 0
318 20250227 140500 287890490 14580 14580 14580 14580 0
319 20250227 140400 287890490 14580 14580 14580 14580 0
320 20250227 140300 287890490 14580 14600 14600 14570 1628
321 20250227 140200 264153040 14590 14590 14590 14590 0
322 20250227 140100 264153040 14590 14590 14590 14590 0
323 20250227 140000 264153040 14590 14590 14590 14590 0
324 20250227 135900 264153040 14590 14590 14590 14590 0
325 20250227 135800 264153040 14590 14590 14590 14590 0
326 20250227 135700 264153040 14590 14590 14590 14590 0
327 20250227 135600 264153040 14590 14590 14590 14590 0
328 20250227 135500 264153040 14590 14590 14590 14590 0
329 20250227 135400 264153040 14590 14590 14590 14590 15
330 20250227 135300 263934190 14590 14590 14590 14590 0
331 20250227 135200 263934190 14590 14590 14590 14590 1
332 20250227 135100 263919600 14590 14590 14590 14590 0
333 20250227 135000 263919600 14590 14590 14590 14590 0
334 20250227 134900 263919600 14590 14590 14590 14590 0
335 20250227 134800 263919600 14590 14590 14590 14590 0
336 20250227 134700 263919600 14590 14590 14590 14590 0
337 20250227 134600 263919600 14590 14590 14590 14590 0
338 20250227 134500 263919600 14590 14590 14590 14590 0
339 20250227 134400 263919600 14590 14590 14590 14590 0
340 20250227 134300 263919600 14590 14590 14590 14590 22
341 20250227 134200 263598620 14590 14590 14590 14590 0
342 20250227 134100 263598620 14590 14590 14590 14590 0
343 20250227 134000 263598620 14590 14590 14590 14590 1
344 20250227 133900 263584030 14600 14600 14600 14600 58
345 20250227 133800 262737230 14600 14600 14600 14600 0
346 20250227 133700 262737230 14600 14600 14600 14600 0
347 20250227 133600 262737230 14600 14600 14600 14600 0
348 20250227 133500 262737230 14600 14600 14600 14600 1
349 20250227 133400 262722630 14610 14610 14610 14610 107
350 20250227 133300 261159360 14650 14650 14650 14650 0
351 20250227 133200 261159360 14650 14650 14650 14650 0
352 20250227 133100 261159360 14650 14650 14650 14650 0
353 20250227 133000 261159360 14650 14650 14650 14650 0
354 20250227 132900 261159360 14650 14650 14650 14650 220
355 20250227 132800 257936360 14650 14650 14650 14650 0
356 20250227 132700 257936360 14650 14650 14650 14650 0
357 20250227 132600 257936360 14650 14650 14650 14650 0
358 20250227 132500 257936360 14650 14650 14650 14650 280
359 20250227 132400 253834360 14650 14650 14650 14650 0
360 20250227 132300 253834360 14650 14650 14650 14650 0
361 20250227 132200 253834360 14650 14650 14650 14650 0
362 20250227 132100 253834360 14650 14650 14650 14650 0
363 20250227 132000 253834360 14650 14650 14650 14650 0
364 20250227 131900 253834360 14650 14650 14650 14650 0
365 20250227 131800 253834360 14650 14650 14650 14650 0
366 20250227 131700 253834360 14650 14650 14650 14650 0
367 20250227 131600 253834360 14650 14650 14650 14650 0
368 20250227 131500 253834360 14650 14650 14650 14650 10
369 20250227 131400 253687860 14650 14650 14650 14650 0
370 20250227 131300 253687860 14650 14650 14650 14650 0
371 20250227 131200 253687860 14650 14650 14650 14650 0
372 20250227 131100 253687860 14650 14650 14650 14650 0
373 20250227 131000 253687860 14650 14650 14650 14650 0
374 20250227 130900 253687860 14650 14650 14650 14650 0
375 20250227 130800 253687860 14650 14650 14650 14650 2
376 20250227 130700 253658560 14580 14580 14580 14580 0
377 20250227 130600 253658560 14580 14580 14580 14580 0
378 20250227 130500 253658560 14580 14580 14580 14580 0
379 20250227 130400 253658560 14580 14580 14580 14580 0
380 20250227 130300 253658560 14580 14580 14580 14580 0
381 20250227 130200 253658560 14580 14580 14580 14580 0
382 20250227 130100 253658560 14580 14580 14580 14580 0
383 20250227 130000 253658560 14580 14580 14580 14580 1
384 20250227 125900 253643980 14650 14650 14650 14650 0
385 20250227 125800 253643980 14650 14650 14650 14650 0
386 20250227 125700 253643980 14650 14650 14650 14650 0
387 20250227 125600 253643980 14650 14650 14650 14650 0
388 20250227 125500 253643980 14650 14650 14650 14650 1
389 20250227 125400 253629330 14580 14580 14580 14580 0
390 20250227 125300 253629330 14580 14580 14580 14580 1
391 20250227 125200 253614750 14640 14640 14640 14640 0
392 20250227 125100 253614750 14640 14640 14640 14640 0
393 20250227 125000 253614750 14640 14640 14640 14640 0
394 20250227 124900 253614750 14640 14640 14640 14640 0
395 20250227 124800 253614750 14640 14640 14640 14640 0
396 20250227 124700 253614750 14640 14640 14640 14640 0
397 20250227 124600 253614750 14640 14640 14640 14640 0
398 20250227 124500 253614750 14640 14640 14640 14640 0
399 20250227 124400 253614750 14640 14640 14640 14640 0
400 20250227 124300 253614750 14640 14640 14640 14640 0
401 20250227 124200 253614750 14640 14640 14640 14640 4
402 20250227 124100 253556190 14640 14640 14640 14640 0
403 20250227 124000 253556190 14640 14640 14640 14640 0
404 20250227 123900 253556190 14640 14640 14640 14640 90
405 20250227 123800 252238590 14650 14650 14650 14650 0
406 20250227 123700 252238590 14650 14650 14650 14650 0
407 20250227 123600 252238590 14650 14640 14650 14640 11
408 20250227 123500 252077540 14630 14630 14630 14630 0
409 20250227 123400 252077540 14630 14630 14630 14630 0
410 20250227 123300 252077540 14630 14630 14630 14630 0
411 20250227 123200 252077540 14630 14630 14630 14630 17
412 20250227 123100 251828830 14630 14630 14630 14630 100
413 20250227 123000 250365830 14660 14660 14660 14660 96
414 20250227 122900 248958470 14660 14660 14660 14660 50
415 20250227 122800 248225470 14660 14630 14660 14630 100
416 20250227 122700 246762380 14630 14630 14630 14630 0
417 20250227 122600 246762380 14630 14630 14630 14630 0
418 20250227 122500 246762380 14630 14630 14630 14630 0
419 20250227 122400 246762380 14630 14620 14630 14620 286
420 20250227 122300 242578560 14620 14620 14620 14620 0
421 20250227 122200 242578560 14620 14620 14620 14620 0
422 20250227 122100 242578560 14620 14620 14620 14620 0
423 20250227 122000 242578560 14620 14590 14620 14590 321
424 20250227 121900 237890760 14590 14590 14590 14590 0
425 20250227 121800 237890760 14590 14590 14590 14590 0
426 20250227 121700 237890760 14590 14590 14590 14590 0
427 20250227 121600 237890760 14590 14590 14590 14590 0
428 20250227 121500 237890760 14590 14590 14590 14590 0
429 20250227 121400 237890760 14590 14590 14590 14590 0
430 20250227 121300 237890760 14590 14590 14590 14590 0
431 20250227 121200 237890760 14590 14590 14590 14590 0
432 20250227 121100 237890760 14590 14590 14590 14590 0
433 20250227 121000 237890760 14590 14590 14590 14590 1
434 20250227 120900 237876170 14580 14580 14580 14580 0
435 20250227 120800 237876170 14580 14580 14580 14580 0
436 20250227 120700 237876170 14580 14580 14580 14580 0
437 20250227 120600 237876170 14580 14580 14580 14580 0
438 20250227 120500 237876170 14580 14580 14580 14580 0
439 20250227 120400 237876170 14580 14580 14580 14580 0
440 20250227 120300 237876170 14580 14580 14580 14580 0
441 20250227 120200 237876170 14580 14580 14580 14580 0
442 20250227 120100 237876170 14580 14580 14580 14580 0
443 20250227 120000 237876170 14580 14580 14580 14580 0
444 20250227 115900 237876170 14580 14580 14580 14580 0
445 20250227 115800 237876170 14580 14580 14580 14580 0
446 20250227 115700 237876170 14580 14580 14580 14580 80
447 20250227 115600 236709770 14580 14580 14580 14580 0
448 20250227 115500 236709770 14580 14580 14580 14580 2
449 20250227 115400 236680610 14580 14580 14580 14580 0
450 20250227 115300 236680610 14580 14580 14580 14580 0
451 20250227 115200 236680610 14580 14580 14580 14580 0
452 20250227 115100 236680610 14580 14570 14580 14570 200
453 20250227 115000 233764670 14570 14570 14570 14570 0
454 20250227 114900 233764670 14570 14570 14570 14570 0
455 20250227 114800 233764670 14570 14570 14570 14570 0
456 20250227 114700 233764670 14570 14570 14570 14570 0
457 20250227 114600 233764670 14570 14570 14570 14570 0
458 20250227 114500 233764670 14570 14570 14570 14570 0
459 20250227 114400 233764670 14570 14570 14570 14570 2
460 20250227 114300 233735530 14560 14560 14560 14560 0
461 20250227 114200 233735530 14560 14560 14560 14560 1
462 20250227 114100 233720970 14570 14570 14570 14570 0
463 20250227 114000 233720970 14570 14550 14570 14550 2
464 20250227 113900 233691850 14550 14550 14550 14550 0
465 20250227 113800 233691850 14550 14550 14550 14550 0
466 20250227 113700 233691850 14550 14550 14550 14550 0
467 20250227 113600 233691850 14550 14550 14550 14550 0
468 20250227 113500 233691850 14550 14550 14550 14550 348
469 20250227 113400 228628450 14550 14550 14550 14550 0
470 20250227 113300 228628450 14550 14550 14550 14550 0
471 20250227 113200 228628450 14550 14550 14550 14550 126
472 20250227 113100 226795150 14560 14560 14560 14560 314
473 20250227 113000 222223310 14570 14570 14570 14570 211
474 20250227 112900 219149040 14580 14580 14580 14580 10
475 20250227 112800 219003240 14580 14580 14580 14580 0
476 20250227 112700 219003240 14580 14580 14580 14580 10
477 20250227 112600 218857440 14580 14580 14580 14580 388
478 20250227 112500 213200400 14580 14580 14580 14580 0
479 20250227 112400 213200400 14580 14580 14580 14580 0
480 20250227 112300 213200400 14580 14580 14580 14580 0
481 20250227 112200 213200400 14580 14580 14580 14580 0
482 20250227 112100 213200400 14580 14600 14600 14580 43
483 20250227 112000 212573260 14580 14580 14580 14580 0
484 20250227 111900 212573260 14580 14580 14580 14580 0
485 20250227 111800 212573260 14580 14580 14580 14580 435
486 20250227 111700 206230960 14580 14580 14580 14580 0
487 20250227 111600 206230960 14580 14580 14580 14580 0
488 20250227 111500 206230960 14580 14580 14580 14580 2
489 20250227 111400 206201800 14580 14590 14590 14570 320
490 20250227 111300 201537440 14590 14590 14590 14590 7
491 20250227 111200 201435310 14580 14590 14590 14580 11
492 20250227 111100 201274830 14590 14590 14590 14590 0
493 20250227 111000 201274830 14590 14590 14590 14590 0
494 20250227 110900 201274830 14590 14590 14590 14590 11
495 20250227 110800 201114340 14590 14590 14590 14590 11
496 20250227 110700 200953850 14600 14600 14600 14600 0
497 20250227 110600 200953850 14600 14600 14600 14600 0
498 20250227 110500 200953850 14600 14600 14600 14600 10
499 20250227 110400 200807850 14600 14600 14600 14600 10
500 20250227 110300 200661850 14600 14600 14600 14600 0
501 20250227 110200 200661850 14600 14600 14600 14600 0
502 20250227 110100 200661850 14600 14600 14600 14600 288
503 20250227 110000 196457050 14580 14580 14580 14580 0
504 20250227 105900 196457050 14580 14580 14580 14580 0
505 20250227 105800 196457050 14580 14590 14590 14580 347
506 20250227 105700 191395930 14600 14600 14600 14600 310
507 20250227 105600 186869930 14600 14600 14600 14600 0
508 20250227 105500 186869930 14600 14620 14620 14600 2660
509 20250227 105400 148009320 14620 14620 14620 14620 100
510 20250227 105300 146547320 14620 14620 14620 14620 0
511 20250227 105200 146547320 14620 14620 14620 14620 0
512 20250227 105100 146547320 14620 14620 14620 14620 0
513 20250227 105000 146547320 14620 14620 14620 14620 0
514 20250227 104900 146547320 14620 14620 14620 14620 0
515 20250227 104800 146547320 14620 14620 14620 14620 0
516 20250227 104700 146547320 14620 14620 14620 14620 0
517 20250227 104600 146547320 14620 14620 14620 14620 0
518 20250227 104500 146547320 14620 14620 14620 14620 0
519 20250227 104400 146547320 14620 14620 14620 14620 0
520 20250227 104300 146547320 14620 14620 14620 14620 0
521 20250227 104200 146547320 14620 14620 14620 14620 0
522 20250227 104100 146547320 14620 14620 14620 14620 0
523 20250227 104000 146547320 14620 14640 14640 14620 1242
524 20250227 103900 128387550 14670 14670 14670 14670 0
525 20250227 103800 128387550 14670 14670 14670 14670 0
526 20250227 103700 128387550 14670 14670 14670 14670 0
527 20250227 103600 128387550 14670 14670 14670 14670 0
528 20250227 103500 128387550 14670 14670 14670 14670 0
529 20250227 103400 128387550 14670 14670 14670 14670 0
530 20250227 103300 128387550 14670 14670 14670 14670 0
531 20250227 103200 128387550 14670 14670 14670 14670 0
532 20250227 103100 128387550 14670 14670 14670 14670 0
533 20250227 103000 128387550 14670 14670 14670 14670 0
534 20250227 102900 128387550 14670 14670 14670 14670 0
535 20250227 102800 128387550 14670 14670 14670 14670 10
536 20250227 102700 128240850 14680 14620 14680 14620 22
537 20250227 102600 127919090 14620 14620 14620 14620 0
538 20250227 102500 127919090 14620 14620 14620 14620 0
539 20250227 102400 127919090 14620 14620 14620 14620 0
540 20250227 102300 127919090 14620 14630 14630 14620 95
541 20250227 102200 126530090 14620 14620 14620 14620 0
542 20250227 102100 126530090 14620 14620 14620 14620 0
543 20250227 102000 126530090 14620 14620 14620 14620 0
544 20250227 101900 126530090 14620 14620 14620 14620 0
545 20250227 101800 126530090 14620 14620 14620 14620 0
546 20250227 101700 126530090 14620 14620 14620 14620 164
547 20250227 101600 124132410 14620 14620 14620 14620 5
548 20250227 101500 124059310 14620 14620 14620 14620 0
549 20250227 101400 124059310 14620 14620 14620 14620 10
550 20250227 101300 123913110 14610 14610 14610 14610 0
551 20250227 101200 123913110 14610 14610 14610 14610 0
552 20250227 101100 123913110 14610 14620 14620 14610 260
553 20250227 101000 120112890 14620 14630 14630 14620 737
554 20250227 100900 109337930 14670 14670 14670 14670 1
555 20250227 100800 109323260 14680 14680 14680 14680 0
556 20250227 100700 109323260 14680 14680 14680 14680 0
557 20250227 100600 109323260 14680 14680 14680 14680 0
558 20250227 100500 109323260 14680 14680 14680 14680 1
559 20250227 100400 109308580 14680 14680 14680 14680 0
560 20250227 100300 109308580 14680 14680 14680 14680 1
561 20250227 100200 109293900 14680 14680 14680 14680 45
562 20250227 100100 108633300 14680 14680 14680 14680 0
563 20250227 100000 108633300 14680 14680 14680 14680 2
564 20250227 095900 108603940 14680 14680 14680 14680 2
565 20250227 095800 108574580 14620 14620 14620 14620 44
566 20250227 095700 107931300 14620 14620 14620 14620 0
567 20250227 095600 107931300 14620 14620 14620 14620 0
568 20250227 095500 107931300 14620 14620 14620 14620 429
569 20250227 095400 101659320 14680 14680 14680 14680 3
570 20250227 095300 101615280 14620 14620 14620 14620 36
571 20250227 095200 101088960 14680 14620 14680 14620 14
572 20250227 095100 100884100 14680 14680 14680 14680 8
573 20250227 095000 100766660 14630 14620 14630 14620 96
574 20250227 094900 99362190 14630 14630 14630 14630 0
575 20250227 094800 99362190 14630 14630 14630 14630 610
576 20250227 094700 90437890 14680 14680 14680 14680 0
577 20250227 094600 90437890 14680 14680 14680 14680 7
578 20250227 094500 90335130 14680 14680 14680 14680 0
579 20250227 094400 90335130 14680 14680 14680 14680 3
580 20250227 094300 90291090 14610 14620 14620 14610 4
581 20250227 094200 90232620 14620 14620 14620 14620 531
582 20250227 094100 82469400 14620 14630 14630 14620 474
583 20250227 094000 75537270 14680 14680 14680 14680 0
584 20250227 093900 75537270 14680 14680 14680 14680 0
585 20250227 093800 75537270 14680 14680 14680 14680 4
586 20250227 093700 75478550 14630 14650 14650 14630 10
587 20250227 093600 75332170 14650 14650 14650 14650 0
588 20250227 093500 75332170 14650 14630 14650 14630 156
589 20250227 093400 73047970 14630 14640 14640 14630 64
590 20250227 093300 72111160 14650 14650 14650 14650 0
591 20250227 093200 72111160 14650 14640 14650 14640 20
592 20250227 093100 71818350 14650 14650 14650 14650 0
593 20250227 093000 71818350 14650 14650 14650 14650 2
594 20250227 092900 71789050 14650 14680 14680 14650 2
595 20250227 092800 71759720 14680 14680 14680 14680 2
596 20250227 092700 71730360 14650 14650 14650 14650 0
597 20250227 092600 71730360 14650 14650 14650 14650 0
598 20250227 092500 71730360 14650 14650 14650 14650 0
599 20250227 092400 71730360 14650 14650 14650 14650 0
600 20250227 092300 71730360 14650 14650 14650 14650 0
601 20250227 092200 71730360 14650 14650 14650 14650 170
602 20250227 092100 69239860 14680 14680 14680 14680 2
603 20250227 092000 69210500 14680 14680 14680 14680 0
604 20250227 091900 69210500 14680 14640 14680 14620 67
605 20250227 091800 68230710 14620 14620 14620 14620 0
606 20250227 091700 68230710 14620 14620 14620 14620 0
607 20250227 091600 68230710 14620 14620 14620 14620 0
608 20250227 091500 68230710 14620 14630 14630 14620 170
609 20250227 091400 65745210 14620 14680 14680 14620 2394
610 20250227 091300 30686380 14680 14670 14680 14670 906
611 20250227 091200 17386440 14680 14680 14680 14680 0
612 20250227 091100 17386440 14680 14680 14680 14680 47
613 20250227 091000 16696480 14680 14670 14680 14670 30
614 20250227 090900 16256240 14680 14680 14680 14680 10
615 20250227 090800 16109440 14680 14680 14680 14680 1
616 20250227 090700 16094760 14680 14700 14700 14680 11
617 20250227 090600 15933260 14710 14710 14710 14710 1
618 20250227 090500 15918550 14720 14690 14720 14650 760
619 20250227 090400 4769050 14770 14770 14770 14770 0
620 20250227 090300 4769050 14770 14770 14770 14770 1
621 20250227 090200 4754280 14680 14680 14680 14680 0
622 20250227 090100 4754280 14680 14680 14680 14670 201
623 20250227 090000 1804980 14730 14800 14800 14730 122