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

642
055490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194000,113393710,14880,14880,14880,14880,79
20250227,193900,113393710,14880,14880,14880,14880,0
20250227,193800,113393710,14880,14880,14880,14880,0
20250227,193700,113393710,14880,14880,14880,14880,0
20250227,193600,113393710,14880,14880,14880,14880,0
20250227,193500,113393710,14880,14880,14880,14880,0
20250227,193400,113393710,14880,14880,14880,14880,0
20250227,193300,113393710,14880,14880,14880,14880,0
20250227,193200,113393710,14880,14880,14880,14880,0
20250227,193100,113393710,14880,14880,14880,14880,0
20250227,193000,113393710,14880,14880,14880,14880,0
20250227,192900,113393710,14880,14880,14880,14880,0
20250227,192800,113393710,14880,14880,14880,14880,0
20250227,192700,113393710,14880,14880,14880,14880,0
20250227,192600,113393710,14880,14880,14880,14880,0
20250227,192500,113393710,14880,14880,14880,14880,0
20250227,192400,113393710,14880,14880,14880,14880,0
20250227,192300,113393710,14880,14880,14880,14880,0
20250227,192200,113393710,14880,14880,14880,14880,0
20250227,192100,113393710,14880,14880,14880,14880,0
20250227,192000,113393710,14880,14880,14880,14880,0
20250227,191900,113393710,14880,14880,14880,14880,0
20250227,191800,113393710,14880,14880,14880,14880,0
20250227,191700,113393710,14880,14880,14880,14880,0
20250227,191600,113393710,14880,14880,14880,14880,0
20250227,191500,113393710,14880,14880,14880,14880,0
20250227,191400,113393710,14880,14880,14880,14880,0
20250227,191300,113393710,14880,14880,14880,14880,0
20250227,191200,113393710,14880,14880,14880,14880,0
20250227,191100,113393710,14880,14880,14880,14880,0
20250227,191000,113393710,14880,14880,14880,14880,79
20250227,190900,113393710,14880,14880,14880,14880,0
20250227,190800,113393710,14880,14880,14880,14880,0
20250227,190700,113393710,14880,14880,14880,14880,0
20250227,190600,113393710,14880,14880,14880,14880,0
20250227,190500,113393710,14880,14880,14880,14880,0
20250227,190400,113393710,14880,14880,14880,14880,0
20250227,190300,113393710,14880,14880,14880,14880,0
20250227,190200,113393710,14880,14880,14880,14880,0
20250227,190100,113393710,14880,14880,14880,14880,0
20250227,190000,113393710,14880,14880,14880,14880,0
20250227,185900,113393710,14880,14880,14880,14880,0
20250227,185800,113393710,14880,14880,14880,14880,0
20250227,185700,113393710,14880,14880,14880,14880,0
20250227,185600,113393710,14880,14880,14880,14880,0
20250227,185500,113393710,14880,14880,14880,14880,0
20250227,185400,113393710,14880,14880,14880,14880,0
20250227,185300,113393710,14880,14880,14880,14880,0
20250227,185200,113393710,14880,14880,14880,14880,0
20250227,185100,113393710,14880,14880,14880,14880,0
20250227,185000,113393710,14880,14880,14880,14880,0
20250227,184900,113393710,14880,14880,14880,14880,0
20250227,184800,113393710,14880,14880,14880,14880,0
20250227,184700,113393710,14880,14880,14880,14880,0
20250227,184600,113393710,14880,14880,14880,14880,0
20250227,184500,113393710,14880,14880,14880,14880,0
20250227,184400,113393710,14880,14880,14880,14880,0
20250227,184300,113393710,14880,14880,14880,14880,0
20250227,184200,113393710,14880,14880,14880,14880,0
20250227,184100,113393710,14880,14880,14880,14880,0
20250227,184000,113393710,14880,14880,14880,14880,79
20250227,183900,113393710,14880,14880,14880,14880,0
20250227,183800,113393710,14880,14880,14880,14880,0
20250227,183700,113393710,14880,14880,14880,14880,0
20250227,183600,113393710,14880,14880,14880,14880,0
20250227,183500,113393710,14880,14880,14880,14880,0
20250227,183400,113393710,14880,14880,14880,14880,0
20250227,183300,113393710,14880,14880,14880,14880,0
20250227,183200,113393710,14880,14880,14880,14880,0
20250227,183100,113393710,14880,14880,14880,14880,0
20250227,183000,113393710,14880,14880,14880,14880,0
20250227,182900,113393710,14880,14880,14880,14880,0
20250227,182800,113393710,14880,14880,14880,14880,0
20250227,182700,113393710,14880,14880,14880,14880,0
20250227,182600,113393710,14880,14880,14880,14880,0
20250227,182500,113393710,14880,14880,14880,14880,0
20250227,182400,113393710,14880,14880,14880,14880,0
20250227,182300,113393710,14880,14880,14880,14880,0
20250227,182200,113393710,14880,14880,14880,14880,0
20250227,182100,113393710,14880,14880,14880,14880,0
20250227,182000,113393710,14880,14880,14880,14880,0
20250227,181900,113393710,14880,14880,14880,14880,0
20250227,181800,113393710,14880,14880,14880,14880,0
20250227,181700,113393710,14880,14880,14880,14880,0
20250227,181600,113393710,14880,14880,14880,14880,0
20250227,181500,113393710,14880,14880,14880,14880,0
20250227,181400,113393710,14880,14880,14880,14880,0
20250227,181300,113393710,14880,14880,14880,14880,0
20250227,181200,113393710,14880,14880,14880,14880,0
20250227,181100,113393710,14880,14880,14880,14880,0
20250227,181000,113393710,14880,14880,14880,14880,79
20250227,180900,113393710,14880,14880,14880,14880,0
20250227,180800,113393710,14880,14880,14880,14880,0
20250227,180700,113393710,14880,14880,14880,14880,0
20250227,180600,113393710,14880,14880,14880,14880,0
20250227,180500,113393710,14880,14880,14880,14880,0
20250227,180400,113393710,14880,14880,14880,14880,0
20250227,180300,113393710,14880,14880,14880,14880,0
20250227,180200,113393710,14880,14880,14880,14880,0
20250227,180100,113393710,14880,14880,14880,14880,0
20250227,180000,113393710,14880,14880,14880,14880,0
20250227,175900,113393710,14880,14880,14880,14880,0
20250227,175800,113393710,14880,14880,14880,14880,0
20250227,175700,113393710,14880,14880,14880,14880,0
20250227,175600,113393710,14880,14880,14880,14880,0
20250227,175500,113393710,14880,14880,14880,14880,0
20250227,175400,113393710,14880,14880,14880,14880,0
20250227,175300,113393710,14880,14880,14880,14880,0
20250227,175200,113393710,14880,14880,14880,14880,0
20250227,175100,113393710,14880,14880,14880,14880,0
20250227,175000,113393710,14880,14880,14880,14880,0
20250227,174900,113393710,14880,14880,14880,14880,0
20250227,174800,113393710,14880,14880,14880,14880,0
20250227,174700,113393710,14880,14880,14880,14880,0
20250227,174600,113393710,14880,14880,14880,14880,0
20250227,174500,113393710,14880,14880,14880,14880,0
20250227,174400,113393710,14880,14880,14880,14880,0
20250227,174300,113393710,14880,14880,14880,14880,0
20250227,174200,113393710,14880,14880,14880,14880,0
20250227,174100,113393710,14880,14880,14880,14880,0
20250227,174000,113393710,14880,14880,14880,14880,79
20250227,173900,113393710,14880,14880,14880,14880,0
20250227,173800,113393710,14880,14880,14880,14880,0
20250227,173700,113393710,14880,14880,14880,14880,0
20250227,173600,113393710,14880,14880,14880,14880,0
20250227,173500,113393710,14880,14880,14880,14880,0
20250227,173400,113393710,14880,14880,14880,14880,0
20250227,173300,113393710,14880,14880,14880,14880,0
20250227,173200,113393710,14880,14880,14880,14880,0
20250227,173100,113393710,14880,14880,14880,14880,0
20250227,173000,113393710,14880,14880,14880,14880,0
20250227,172900,113393710,14880,14880,14880,14880,0
20250227,172800,113393710,14880,14880,14880,14880,0
20250227,172700,113393710,14880,14880,14880,14880,0
20250227,172600,113393710,14880,14880,14880,14880,0
20250227,172500,113393710,14880,14880,14880,14880,0
20250227,172400,113393710,14880,14880,14880,14880,0
20250227,172300,113393710,14880,14880,14880,14880,0
20250227,172200,113393710,14880,14880,14880,14880,0
20250227,172100,113393710,14880,14880,14880,14880,0
20250227,172000,113393710,14880,14880,14880,14880,0
20250227,171900,113393710,14880,14880,14880,14880,0
20250227,171800,113393710,14880,14880,14880,14880,0
20250227,171700,113393710,14880,14880,14880,14880,0
20250227,171600,113393710,14880,14880,14880,14880,0
20250227,171500,113393710,14880,14880,14880,14880,0
20250227,171400,113393710,14880,14880,14880,14880,0
20250227,171300,113393710,14880,14880,14880,14880,0
20250227,171200,113393710,14880,14880,14880,14880,0
20250227,171100,113393710,14880,14880,14880,14880,0
20250227,171000,113393710,14880,14880,14880,14880,79
20250227,170900,113393710,14880,14880,14880,14880,0
20250227,170800,113393710,14880,14880,14880,14880,0
20250227,170700,113393710,14880,14880,14880,14880,0
20250227,170600,113393710,14880,14880,14880,14880,0
20250227,170500,113393710,14880,14880,14880,14880,0
20250227,170400,113393710,14880,14880,14880,14880,0
20250227,170300,113393710,14880,14880,14880,14880,0
20250227,170200,113393710,14880,14880,14880,14880,0
20250227,170100,113393710,14880,14880,14880,14880,0
20250227,170000,113393710,14880,14880,14880,14880,0
20250227,165900,113393710,14880,14880,14880,14880,0
20250227,165800,113393710,14880,14880,14880,14880,0
20250227,165700,113393710,14880,14880,14880,14880,0
20250227,165600,113393710,14880,14880,14880,14880,0
20250227,165500,113393710,14880,14880,14880,14880,0
20250227,165400,113393710,14880,14880,14880,14880,0
20250227,165300,113393710,14880,14880,14880,14880,0
20250227,165200,113393710,14880,14880,14880,14880,0
20250227,165100,113393710,14880,14880,14880,14880,0
20250227,165000,113393710,14880,14880,14880,14880,0
20250227,164900,113393710,14880,14880,14880,14880,0
20250227,164800,113393710,14880,14880,14880,14880,0
20250227,164700,113393710,14880,14880,14880,14880,0
20250227,164600,113393710,14880,14880,14880,14880,0
20250227,164500,113393710,14880,14880,14880,14880,0
20250227,164400,113393710,14880,14880,14880,14880,0
20250227,164300,113393710,14880,14880,14880,14880,0
20250227,164200,113393710,14880,14880,14880,14880,0
20250227,164100,113393710,14880,14880,14880,14880,0
20250227,164000,113393710,14880,14880,14880,14880,79
20250227,163900,113393710,14880,14880,14880,14880,0
20250227,163800,113393710,14880,14880,14880,14880,0
20250227,163700,113393710,14880,14880,14880,14880,0
20250227,163600,113393710,14880,14880,14880,14880,0
20250227,163500,113393710,14880,14880,14880,14880,0
20250227,163400,113393710,14880,14880,14880,14880,0
20250227,163300,113393710,14880,14880,14880,14880,0
20250227,163200,113393710,14880,14880,14880,14880,0
20250227,163100,113393710,14880,14880,14880,14880,0
20250227,163000,113393710,14880,14880,14880,14880,0
20250227,162900,113393710,14880,14880,14880,14880,0
20250227,162800,113393710,14880,14880,14880,14880,0
20250227,162700,113393710,14880,14880,14880,14880,0
20250227,162600,113393710,14880,14880,14880,14880,0
20250227,162500,113393710,14880,14880,14880,14880,0
20250227,162400,113393710,14880,14880,14880,14880,0
20250227,162300,113393710,14880,14880,14880,14880,0
20250227,162200,113393710,14880,14880,14880,14880,0
20250227,162100,113393710,14880,14880,14880,14880,0
20250227,162000,113393710,14880,14880,14880,14880,0
20250227,161900,113393710,14880,14880,14880,14880,0
20250227,161800,113393710,14880,14880,14880,14880,0
20250227,161700,113393710,14880,14880,14880,14880,0
20250227,161600,113393710,14880,14880,14880,14880,0
20250227,161500,113393710,14880,14880,14880,14880,0
20250227,161400,113393710,14880,14880,14880,14880,0
20250227,161300,113393710,14880,14880,14880,14880,0
20250227,161200,113393710,14880,14880,14880,14880,0
20250227,161100,113393710,14880,14880,14880,14880,0
20250227,161000,113393710,14880,14880,14880,14880,79
20250227,160900,113393710,14880,14880,14880,14880,0
20250227,160800,113393710,14880,14880,14880,14880,0
20250227,160700,113393710,14880,14880,14880,14880,0
20250227,160600,113393710,14880,14880,14880,14880,0
20250227,160500,113393710,14880,14880,14880,14880,0
20250227,160400,113393710,14880,14880,14880,14880,0
20250227,160300,113393710,14880,14880,14880,14880,0
20250227,160200,113393710,14880,14880,14880,14880,0
20250227,160100,113393710,14880,14880,14880,14880,0
20250227,160000,113393710,14880,14880,14880,14880,0
20250227,155900,113393710,14880,14880,14880,14880,0
20250227,155800,113393710,14880,14880,14880,14880,0
20250227,155700,113393710,14880,14880,14880,14880,0
20250227,155600,113393710,14880,14880,14880,14880,0
20250227,155500,113393710,14880,14880,14880,14880,0
20250227,155400,113393710,14880,14880,14880,14880,0
20250227,155300,113393710,14880,14880,14880,14880,0
20250227,155200,113393710,14880,14880,14880,14880,0
20250227,155100,113393710,14880,14880,14880,14880,0
20250227,155000,113393710,14880,14880,14880,14880,0
20250227,154900,113393710,14880,14880,14880,14880,0
20250227,154800,113393710,14880,14880,14880,14880,0
20250227,154700,113393710,14880,14880,14880,14880,0
20250227,154600,113393710,14880,14880,14880,14880,0
20250227,154500,113393710,14880,14880,14880,14880,0
20250227,154400,113393710,14880,14880,14880,14880,0
20250227,154300,113393710,14880,14880,14880,14880,0
20250227,154200,113393710,14880,14880,14880,14880,0
20250227,154100,113393710,14880,14880,14880,14880,0
20250227,154000,113393710,14880,14880,14880,14880,79
20250227,153900,113393710,14880,14880,14880,14880,0
20250227,153800,113393710,14880,14880,14880,14880,0
20250227,153700,113393710,14880,14880,14880,14880,0
20250227,153600,113393710,14880,14880,14880,14880,0
20250227,153500,113393710,14880,14880,14880,14880,0
20250227,153400,113393710,14880,14880,14880,14880,0
20250227,153300,113393710,14880,14880,14880,14880,0
20250227,153200,113393710,14880,14880,14880,14880,0
20250227,153100,113393710,14880,14880,14880,14880,0
20250227,153000,113393710,14880,14880,14880,14880,79
20250227,152900,112218190,15020,15020,15020,15020,0
20250227,152800,112218190,15020,15020,15020,15020,0
20250227,152700,112218190,15020,15020,15020,15020,0
20250227,152600,112218190,15020,15020,15020,15020,0
20250227,152500,112218190,15020,15020,15020,15020,0
20250227,152400,112218190,15020,15020,15020,15020,0
20250227,152300,112218190,15020,15020,15020,15020,0
20250227,152200,112218190,15020,15020,15020,15020,0
20250227,152100,112218190,15020,15020,15020,15020,0
20250227,152000,112218190,15020,15020,15020,15020,0
20250227,151900,112218190,15020,14830,15020,14830,13
20250227,151800,112025210,15020,14850,15020,14850,58
20250227,151700,111163740,15050,15050,15050,15050,0
20250227,151600,111163740,15050,15050,15050,15050,0
20250227,151500,111163740,15050,14840,15050,14840,61
20250227,151400,110255150,14840,14880,14880,14840,114
20250227,151300,108561150,14880,14880,14880,14880,18
20250227,151200,108293310,14880,14880,14880,14880,0
20250227,151100,108293310,14880,14880,14880,14880,0
20250227,151000,108293310,14880,14880,14880,14880,1
20250227,150900,108278430,14900,14900,14900,14900,0
20250227,150800,108278430,14900,14900,14900,14900,1
20250227,150700,108263530,14880,14880,14880,14880,0
20250227,150600,108263530,14880,14880,14880,14880,24
20250227,150500,107906410,14880,14880,14880,14880,0
20250227,150400,107906410,14880,14880,14880,14880,3
20250227,150300,107861770,14880,14880,14880,14880,0
20250227,150200,107861770,14880,14880,14880,14880,1
20250227,150100,107846890,14840,14840,14840,14840,0
20250227,150000,107846890,14840,14840,14840,14840,2
20250227,145900,107817210,14840,14850,14850,14840,10
20250227,145800,107668780,14850,14850,14850,14850,0
20250227,145700,107668780,14850,14850,14850,14850,2
20250227,145600,107639080,14850,14850,14850,14850,0
20250227,145500,107639080,14850,14850,14850,14850,3
20250227,145400,107594530,14850,14850,14850,14850,0
20250227,145300,107594530,14850,14850,14850,14850,2
20250227,145200,107564830,14850,14850,14850,14850,0
20250227,145100,107564830,14850,14850,14850,14850,0
20250227,145000,107564830,14850,14850,14850,14850,3
20250227,144900,107520280,14840,14840,14840,14840,0
20250227,144800,107520280,14840,14840,14840,14840,2
20250227,144700,107490600,14840,14840,14840,14840,0
20250227,144600,107490600,14840,14840,14840,14840,2
20250227,144500,107460920,14840,14840,14840,14840,2
20250227,144400,107431240,14830,14830,14830,14830,2
20250227,144300,107401580,14830,14830,14830,14830,0
20250227,144200,107401580,14830,14830,14830,14830,0
20250227,144100,107401580,14830,14830,14830,14830,4
20250227,144000,107342260,14830,14830,14830,14830,20
20250227,143900,107045660,14840,14840,14840,14840,10
20250227,143800,106897260,14850,14850,14850,14850,2
20250227,143700,106867560,14830,14830,14830,14830,3
20250227,143600,106823070,14830,14830,14830,14830,10
20250227,143500,106674770,14880,14880,14880,14880,0
20250227,143400,106674770,14880,14880,14880,14880,0
20250227,143300,106674770,14880,14840,14880,14840,105
20250227,143200,105116450,14840,14840,14840,14840,19
20250227,143100,104834490,14840,14840,14840,14840,0
20250227,143000,104834490,14840,14840,14840,14840,3
20250227,142900,104789970,14840,14840,14840,14840,0
20250227,142800,104789970,14840,14840,14840,14840,3
20250227,142700,104745450,14840,14840,14840,14840,0
20250227,142600,104745450,14840,14840,14840,14840,3
20250227,142500,104700930,14840,14840,14840,14840,0
20250227,142400,104700930,14840,14840,14840,14840,0
20250227,142300,104700930,14840,14840,14840,14840,4
20250227,142200,104641570,14860,14860,14860,14860,0
20250227,142100,104641570,14860,14860,14860,14860,0
20250227,142000,104641570,14860,14860,14860,14860,0
20250227,141900,104641570,14860,14860,14860,14860,11
20250227,141800,104478110,14860,14860,14860,14860,0
20250227,141700,104478110,14860,14840,14860,14840,16
20250227,141600,104240390,14840,14840,14840,14840,0
20250227,141500,104240390,14840,14840,14840,14840,0
20250227,141400,104240390,14840,14840,14840,14840,2
20250227,141300,104210710,14840,14840,14840,14840,0
20250227,141200,104210710,14840,14840,14840,14840,2
20250227,141100,104181030,14840,14850,14850,14840,126
20250227,141000,102310060,14860,14860,14860,14860,0
20250227,140900,102310060,14860,14860,14860,14860,6
20250227,140800,102220900,14860,14860,14860,14860,2
20250227,140700,102191180,14860,14860,14860,14860,2
20250227,140600,102161460,14880,14880,14880,14880,0
20250227,140500,102161460,14880,14880,14880,14880,1
20250227,140400,102146580,14850,14850,14850,14850,0
20250227,140300,102146580,14850,14860,14860,14850,3
20250227,140200,102102020,14850,14850,14850,14850,0
20250227,140100,102102020,14850,14850,14850,14850,2
20250227,140000,102072320,14850,14850,14850,14850,0
20250227,135900,102072320,14850,14850,14850,14850,3
20250227,135800,102027770,14840,14840,14840,14840,0
20250227,135700,102027770,14840,14840,14840,14840,0
20250227,135600,102027770,14840,14840,14840,14840,2
20250227,135500,101998090,14840,14840,14840,14840,1
20250227,135400,101983250,14840,14840,14840,14840,2
20250227,135300,101953570,14840,14840,14840,14840,0
20250227,135200,101953570,14840,14840,14840,14840,2
20250227,135100,101923890,14840,14840,14840,14840,3
20250227,135000,101879370,14850,14850,14850,14850,0
20250227,134900,101879370,14850,14850,14850,14850,0
20250227,134800,101879370,14850,14850,14850,14850,2
20250227,134700,101849670,14850,14850,14850,14850,20
20250227,134600,101552670,14850,14850,14850,14850,0
20250227,134500,101552670,14850,14860,14860,14850,65
20250227,134400,100587250,14870,14870,14870,14870,2
20250227,134300,100557510,14860,14860,14860,14860,3
20250227,134200,100512930,14860,14870,14870,14860,47
20250227,134100,99814070,14870,14870,14870,14870,3
20250227,134000,99769460,14870,14870,14870,14870,0
20250227,133900,99769460,14870,14880,14880,14870,21
20250227,133800,99457050,14880,14880,14880,14880,12
20250227,133700,99278490,14880,14880,14880,14880,2
20250227,133600,99248730,14890,14890,14890,14890,0
20250227,133500,99248730,14890,14890,14890,14890,69
20250227,133400,98221320,14890,14910,14910,14890,26
20250227,133300,97833970,14910,14910,14910,14910,16
20250227,133200,97595410,14880,14880,14880,14880,5
20250227,133100,97521010,14880,14880,14880,14880,83
20250227,133000,96285970,14910,14910,14910,14910,0
20250227,132900,96285970,14910,14910,14910,14910,1
20250227,132800,96271060,14880,14880,14880,14880,0
20250227,132700,96271060,14880,14880,14880,14880,2
20250227,132600,96241300,14880,14880,14880,14880,2
20250227,132500,96211540,14890,14890,14890,14890,0
20250227,132400,96211540,14890,14890,14890,14890,0
20250227,132300,96211540,14890,14890,14890,14890,5
20250227,132200,96137090,14890,14940,14940,14890,620
20250227,132100,86884060,14940,14940,14940,14940,0
20250227,132000,86884060,14940,14940,14940,14940,2
20250227,131900,86854180,14940,14940,14940,14940,0
20250227,131800,86854180,14940,14940,14940,14940,3
20250227,131700,86809360,14940,14940,14940,14940,0
20250227,131600,86809360,14940,14940,14940,14940,3
20250227,131500,86764540,14940,14940,14940,14940,0
20250227,131400,86764540,14940,14940,14940,14940,20
20250227,131300,86465740,14940,14940,14940,14940,0
20250227,131200,86465740,14940,14940,14940,14940,0
20250227,131100,86465740,14940,14940,14940,14940,2
20250227,131000,86435860,14940,14940,14940,14940,0
20250227,130900,86435860,14940,14940,14940,14940,3
20250227,130800,86391040,14940,14940,14940,14940,21
20250227,130700,86077300,14950,14950,14950,14950,42
20250227,130600,85449400,14950,14950,14950,14950,4
20250227,130500,85389600,15050,15050,15050,15050,0
20250227,130400,85389600,15050,15050,15050,15050,0
20250227,130300,85389600,15050,15050,15050,15050,0
20250227,130200,85389600,15050,15050,15050,15050,0
20250227,130100,85389600,15050,15050,15050,15050,1
20250227,130000,85374550,15050,15050,15050,15050,1
20250227,125900,85359500,15050,15050,15050,15050,0
20250227,125800,85359500,15050,14960,15050,14950,3
20250227,125700,85314540,14950,14950,14950,14950,0
20250227,125600,85314540,14950,14950,14950,14950,2
20250227,125500,85284640,14950,14950,14950,14950,1
20250227,125400,85269690,14950,14950,14950,14950,0
20250227,125300,85269690,14950,14950,14950,14950,7
20250227,125200,85165040,14950,14960,14960,14950,88
20250227,125100,83849420,15040,15040,15040,15040,0
20250227,125000,83849420,15040,15040,15040,15040,0
20250227,124900,83849420,15040,15040,15040,15040,0
20250227,124800,83849420,15040,15040,15040,15040,0
20250227,124700,83849420,15040,15040,15040,15040,0
20250227,124600,83849420,15040,15040,15040,15040,2
20250227,124500,83819340,14950,14970,14970,14950,21
20250227,124400,83505350,14970,14970,14970,14970,2
20250227,124300,83475410,14970,14970,14970,14970,0
20250227,124200,83475410,14970,14970,14970,14970,3
20250227,124100,83430500,14970,14970,14970,14970,0
20250227,124000,83430500,14970,14970,14970,14970,2
20250227,123900,83400560,14970,14970,14970,14970,0
20250227,123800,83400560,14970,14970,14970,14970,3
20250227,123700,83355650,14970,14970,14970,14970,0
20250227,123600,83355650,14970,14970,14970,14970,134
20250227,123500,81349670,14950,14950,14950,14950,2
20250227,123400,81319770,14950,14950,14950,14950,0
20250227,123300,81319770,14950,14950,14950,14950,3
20250227,123200,81274920,14950,14950,14950,14950,10
20250227,123100,81125420,14940,14940,14940,14940,3
20250227,123000,81080600,14940,14940,14940,14940,0
20250227,122900,81080600,14940,14940,14940,14940,3
20250227,122800,81035780,14940,14940,14940,14940,2
20250227,122700,81005900,14960,14960,14960,14960,0
20250227,122600,81005900,14960,14960,14960,14960,1
20250227,122500,80990940,14960,14960,14960,14960,2
20250227,122400,80961020,14960,14960,14960,14960,0
20250227,122300,80961020,14960,14960,14960,14960,0
20250227,122200,80961020,14960,14940,14960,14940,3
20250227,122100,80916180,14940,14940,14950,14940,9
20250227,122000,80781700,14940,14950,14950,14940,91
20250227,121900,79421350,15050,15050,15050,15050,0
20250227,121800,79421350,15050,15050,15050,15050,0
20250227,121700,79421350,15050,15050,15050,15050,0
20250227,121600,79421350,15050,15050,15050,15050,0
20250227,121500,79421350,15050,14950,15050,14950,3
20250227,121400,79376400,14950,14950,14950,14950,2
20250227,121300,79346500,15080,15080,15080,15080,0
20250227,121200,79346500,15080,15080,15080,15080,1
20250227,121100,79331420,14960,14960,14960,14960,3
20250227,121000,79286540,14960,14960,14960,14960,1
20250227,120900,79271580,14980,14960,14980,14960,6
20250227,120800,79181800,14980,14980,14980,14980,0
20250227,120700,79181800,14980,15010,15010,14980,521
20250227,120600,71367300,15010,15010,15010,15010,2
20250227,120500,71337280,15000,15010,15010,15000,200
20250227,120400,68336980,15100,15100,15100,15100,0
20250227,120300,68336980,15100,15100,15100,15100,0
20250227,120200,68336980,15100,15100,15100,15100,0
20250227,120100,68336980,15100,15100,15100,15100,1
20250227,120000,68321880,15000,15000,15000,15000,2
20250227,115900,68291880,15000,15000,15000,15000,602
20250227,115800,59261880,15000,15010,15010,15000,62
20250227,115700,58331680,15020,15020,15020,15020,1
20250227,115600,58316660,15020,15020,15020,15020,2
20250227,115500,58286620,15020,15030,15030,15020,9
20250227,115400,58151360,15010,15010,15010,15010,0
20250227,115300,58151360,15010,15020,15020,15010,4
20250227,115200,58091310,15010,15010,15010,15010,0
20250227,115100,58091310,15010,15110,15110,15010,2
20250227,115000,58061190,15020,15020,15020,15020,3
20250227,114900,58016130,15020,15020,15020,15020,0
20250227,114800,58016130,15020,15020,15020,15020,4
20250227,114700,57956050,15020,15020,15020,15020,0
20250227,114600,57956050,15020,15010,15020,15010,3
20250227,114500,57911010,15010,15010,15010,15010,2
20250227,114400,57880990,15040,15010,15040,15010,18
20250227,114300,57610360,15010,15010,15010,15010,1
20250227,114200,57595350,15010,15010,15010,15010,0
20250227,114100,57595350,15010,15010,15010,15010,3
20250227,114000,57550320,15010,15010,15010,15010,1
20250227,113900,57535310,15010,15010,15010,15010,2
20250227,113800,57505290,15010,15010,15010,15010,7
20250227,113700,57400220,15010,15010,15010,15010,3
20250227,113600,57355190,15010,15010,15010,15010,1
20250227,113500,57340180,15000,15010,15010,15000,3
20250227,113400,57295170,15000,15000,15000,15000,0
20250227,113300,57295170,15000,15000,15000,15000,2
20250227,113200,57265170,15000,15010,15010,15000,2
20250227,113100,57235160,15000,15000,15000,15000,1
20250227,113000,57220160,15090,15010,15090,15010,2
20250227,112900,57190060,15000,15000,15000,15000,3
20250227,112800,57145060,15000,15000,15000,15000,1
20250227,112700,57130060,15010,15010,15010,15010,0
20250227,112600,57130060,15010,15010,15010,15010,161
20250227,112500,54713450,15010,15010,15010,15010,3
20250227,112400,54668420,15020,15020,15020,15020,1
20250227,112300,54653400,15020,15030,15030,15020,25
20250227,112200,54277700,15030,15030,15030,15030,5
20250227,112100,54202550,15010,15010,15010,15010,53
20250227,112000,53407020,15010,15010,15010,15010,2
20250227,111900,53377000,15010,15010,15010,15010,3
20250227,111800,53331970,15010,15010,15010,15010,1
20250227,111700,53316960,15010,15010,15010,15010,3
20250227,111600,53271930,15010,15030,15030,15010,301
20250227,111500,48751880,15030,15030,15030,15030,1
20250227,111400,48736850,15020,15020,15020,15020,0
20250227,111300,48736850,15020,15030,15030,15020,2
20250227,111200,48706800,15040,15040,15040,15040,0
20250227,111100,48706800,15040,15040,15040,15040,1
20250227,111000,48691760,15030,15030,15030,15030,1
20250227,110900,48676730,15020,15020,15020,15020,0
20250227,110800,48676730,15020,15020,15020,15020,2
20250227,110700,48646690,15030,15030,15030,15030,0
20250227,110600,48646690,15030,15030,15030,15030,1
20250227,110500,48631660,15030,15020,15030,15020,2
20250227,110400,48601610,15020,15020,15020,15020,0
20250227,110300,48601610,15020,15020,15020,15020,1
20250227,110200,48586590,15020,15020,15020,15020,1
20250227,110100,48571570,15020,15020,15020,15020,53
20250227,110000,47775510,15040,15050,15050,15040,119
20250227,105900,45985720,15050,15050,15050,15050,10
20250227,105800,45835220,15050,15050,15050,15050,1
20250227,105700,45820170,15060,15060,15060,15060,0
20250227,105600,45820170,15060,15070,15070,15060,137
20250227,105500,43756140,15070,15070,15070,15070,3
20250227,105400,43710930,15080,15100,15100,15080,373
20250227,105300,38084270,15100,15100,15100,15100,1
20250227,105200,38069170,15100,15100,15100,15100,0
20250227,105100,38069170,15100,15140,15140,15100,2
20250227,105000,38038930,15100,15100,15100,15100,1
20250227,104900,38023830,15100,15100,15100,15100,0
20250227,104800,38023830,15100,15100,15100,15100,1
20250227,104700,38008730,15090,15090,15090,15090,0
20250227,104600,38008730,15090,15090,15090,15090,1
20250227,104500,37993640,15100,15100,15100,15100,3
20250227,104400,37948340,15090,15090,15090,15090,0
20250227,104300,37948340,15090,15090,15090,15090,3
20250227,104200,37903070,15190,15090,15190,15090,2
20250227,104100,37872790,15090,15090,15090,15090,0
20250227,104000,37872790,15090,15090,15090,15090,1
20250227,103900,37857700,15090,15090,15090,15090,0
20250227,103800,37857700,15090,15090,15090,15090,169
20250227,103700,35307490,15090,15090,15090,15090,1
20250227,103600,35292400,15090,15090,15090,15090,0
20250227,103500,35292400,15090,15090,15090,15090,12
20250227,103400,35111320,15090,15090,15090,15090,1
20250227,103300,35096230,15090,15090,15090,15090,1
20250227,103200,35081140,15090,15090,15090,15090,101
20250227,103100,33557050,15100,15100,15100,15100,0
20250227,103000,33557050,15100,15100,15100,15100,2
20250227,102900,33526850,15100,15100,15100,15100,0
20250227,102800,33526850,15100,15100,15100,15100,1
20250227,102700,33511750,15100,15090,15100,15090,5
20250227,102600,33436260,15100,15100,15100,15100,20
20250227,102500,33134260,15100,15100,15100,15100,1
20250227,102400,33119160,15100,15100,15100,15100,0
20250227,102300,33119160,15100,15100,15100,15100,1
20250227,102200,33104060,15100,15100,15100,15100,1
20250227,102100,33088960,15100,15100,15100,15100,0
20250227,102000,33088960,15100,15100,15100,15100,1
20250227,101900,33073860,15100,15100,15100,15100,0
20250227,101800,33073860,15100,15100,15100,15100,2
20250227,101700,33043660,15090,15090,15090,15090,1
20250227,101600,33028570,15090,15090,15090,15090,0
20250227,101500,33028570,15090,15090,15090,15090,1
20250227,101400,33013480,15090,15090,15090,15090,0
20250227,101300,33013480,15090,15090,15090,15090,1
20250227,101200,32998390,15090,15090,15090,15090,1
20250227,101100,32983300,15090,15090,15090,15090,0
20250227,101000,32983300,15090,15090,15090,15090,1
20250227,100900,32968210,15090,15090,15090,15090,8
20250227,100800,32847490,15090,15090,15090,15090,1
20250227,100700,32832400,15090,15100,15100,15090,151
20250227,100600,30553690,15100,15100,15100,15100,0
20250227,100500,30553690,15100,15190,15190,15100,3
20250227,100400,30508300,15190,15190,15190,15190,0
20250227,100300,30508300,15190,15190,15190,15190,0
20250227,100200,30508300,15190,15190,15190,15190,0
20250227,100100,30508300,15190,15190,15190,15190,2
20250227,100000,30477920,15130,15130,15130,15130,2
20250227,095900,30447660,15120,15120,15120,15120,0
20250227,095800,30447660,15120,15120,15120,15120,0
20250227,095700,30447660,15120,15120,15120,15120,0
20250227,095600,30447660,15120,15120,15120,15120,0
20250227,095500,30447660,15120,15120,15120,15120,0
20250227,095400,30447660,15120,15120,15120,15120,38
20250227,095300,29873100,15130,15140,15140,15130,112
20250227,095200,28177430,15160,15160,15160,15160,0
20250227,095100,28177430,15160,15160,15160,15160,0
20250227,095000,28177430,15160,15160,15160,15160,0
20250227,094900,28177430,15160,15160,15160,15160,0
20250227,094800,28177430,15160,15160,15160,15160,0
20250227,094700,28177430,15160,15160,15160,15160,6
20250227,094600,28086470,15150,15140,15150,15140,78
20250227,094500,26905350,15140,15140,15140,15140,42
20250227,094400,26269470,15140,15140,15140,15140,161
20250227,094300,23831930,15140,15140,15140,15140,0
20250227,094200,23831930,15140,15140,15140,15140,1
20250227,094100,23816790,15150,15080,15150,15080,2
20250227,094000,23786560,15090,15090,15090,15090,120
20250227,093900,21975760,15090,15100,15100,15090,98
20250227,093800,20496910,15190,15190,15190,15190,0
20250227,093700,20496910,15190,15190,15190,15190,6
20250227,093600,20405770,15080,15080,15080,15080,0
20250227,093500,20405770,15080,15080,15080,15080,50
20250227,093400,19651770,15080,15090,15090,15080,15
20250227,093300,19425560,15190,15190,15190,15190,0
20250227,093200,19425560,15190,15100,15190,15100,7
20250227,093100,19319680,15100,15100,15100,15100,0
20250227,093000,19319680,15100,15110,15110,15100,249
20250227,092900,15559300,15110,15150,15150,15110,88
20250227,092800,14227880,15160,15170,15170,15160,3
20250227,092700,14182390,15190,15190,15190,15190,0
20250227,092600,14182390,15190,15180,15190,15170,13
20250227,092500,13984970,15180,15210,15210,15180,19
20250227,092400,13696300,15210,15210,15210,15210,0
20250227,092300,13696300,15210,15210,15210,15210,1
20250227,092200,13681090,15210,15210,15210,15210,0
20250227,092100,13681090,15210,15210,15210,15210,2
20250227,092000,13650670,15230,15230,15230,15230,0
20250227,091900,13650670,15230,15230,15230,15230,0
20250227,091800,13650670,15230,15230,15230,15230,5
20250227,091700,13574520,15240,15210,15240,15210,44
20250227,091600,12904570,15220,15220,15220,15220,3
20250227,091500,12858910,15220,15220,15220,15220,10
20250227,091400,12706710,15110,15110,15110,15110,0
20250227,091300,12706710,15110,15120,15120,15110,41
20250227,091200,12086880,15120,15120,15120,15120,135
20250227,091100,10045680,15120,15120,15120,15120,0
20250227,091000,10045680,15120,15120,15120,15120,30
20250227,090900,9592080,15240,15240,15240,15240,0
20250227,090800,9592080,15240,15240,15240,15240,0
20250227,090700,9592080,15240,15240,15240,15240,0
20250227,090600,9592080,15240,15240,15240,15240,0
20250227,090500,9592080,15240,15240,15240,15240,5
20250227,090400,9515880,15240,15240,15240,15240,0
20250227,090300,9515880,15240,15240,15240,15240,1
20250227,090200,9500640,15070,15240,15240,15070,10
20250227,090100,9349090,15240,15240,15240,15240,1
20250227,090000,9333850,15070,15240,15240,15000,614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194000 113393710 14880 14880 14880 14880 79
3 20250227 193900 113393710 14880 14880 14880 14880 0
4 20250227 193800 113393710 14880 14880 14880 14880 0
5 20250227 193700 113393710 14880 14880 14880 14880 0
6 20250227 193600 113393710 14880 14880 14880 14880 0
7 20250227 193500 113393710 14880 14880 14880 14880 0
8 20250227 193400 113393710 14880 14880 14880 14880 0
9 20250227 193300 113393710 14880 14880 14880 14880 0
10 20250227 193200 113393710 14880 14880 14880 14880 0
11 20250227 193100 113393710 14880 14880 14880 14880 0
12 20250227 193000 113393710 14880 14880 14880 14880 0
13 20250227 192900 113393710 14880 14880 14880 14880 0
14 20250227 192800 113393710 14880 14880 14880 14880 0
15 20250227 192700 113393710 14880 14880 14880 14880 0
16 20250227 192600 113393710 14880 14880 14880 14880 0
17 20250227 192500 113393710 14880 14880 14880 14880 0
18 20250227 192400 113393710 14880 14880 14880 14880 0
19 20250227 192300 113393710 14880 14880 14880 14880 0
20 20250227 192200 113393710 14880 14880 14880 14880 0
21 20250227 192100 113393710 14880 14880 14880 14880 0
22 20250227 192000 113393710 14880 14880 14880 14880 0
23 20250227 191900 113393710 14880 14880 14880 14880 0
24 20250227 191800 113393710 14880 14880 14880 14880 0
25 20250227 191700 113393710 14880 14880 14880 14880 0
26 20250227 191600 113393710 14880 14880 14880 14880 0
27 20250227 191500 113393710 14880 14880 14880 14880 0
28 20250227 191400 113393710 14880 14880 14880 14880 0
29 20250227 191300 113393710 14880 14880 14880 14880 0
30 20250227 191200 113393710 14880 14880 14880 14880 0
31 20250227 191100 113393710 14880 14880 14880 14880 0
32 20250227 191000 113393710 14880 14880 14880 14880 79
33 20250227 190900 113393710 14880 14880 14880 14880 0
34 20250227 190800 113393710 14880 14880 14880 14880 0
35 20250227 190700 113393710 14880 14880 14880 14880 0
36 20250227 190600 113393710 14880 14880 14880 14880 0
37 20250227 190500 113393710 14880 14880 14880 14880 0
38 20250227 190400 113393710 14880 14880 14880 14880 0
39 20250227 190300 113393710 14880 14880 14880 14880 0
40 20250227 190200 113393710 14880 14880 14880 14880 0
41 20250227 190100 113393710 14880 14880 14880 14880 0
42 20250227 190000 113393710 14880 14880 14880 14880 0
43 20250227 185900 113393710 14880 14880 14880 14880 0
44 20250227 185800 113393710 14880 14880 14880 14880 0
45 20250227 185700 113393710 14880 14880 14880 14880 0
46 20250227 185600 113393710 14880 14880 14880 14880 0
47 20250227 185500 113393710 14880 14880 14880 14880 0
48 20250227 185400 113393710 14880 14880 14880 14880 0
49 20250227 185300 113393710 14880 14880 14880 14880 0
50 20250227 185200 113393710 14880 14880 14880 14880 0
51 20250227 185100 113393710 14880 14880 14880 14880 0
52 20250227 185000 113393710 14880 14880 14880 14880 0
53 20250227 184900 113393710 14880 14880 14880 14880 0
54 20250227 184800 113393710 14880 14880 14880 14880 0
55 20250227 184700 113393710 14880 14880 14880 14880 0
56 20250227 184600 113393710 14880 14880 14880 14880 0
57 20250227 184500 113393710 14880 14880 14880 14880 0
58 20250227 184400 113393710 14880 14880 14880 14880 0
59 20250227 184300 113393710 14880 14880 14880 14880 0
60 20250227 184200 113393710 14880 14880 14880 14880 0
61 20250227 184100 113393710 14880 14880 14880 14880 0
62 20250227 184000 113393710 14880 14880 14880 14880 79
63 20250227 183900 113393710 14880 14880 14880 14880 0
64 20250227 183800 113393710 14880 14880 14880 14880 0
65 20250227 183700 113393710 14880 14880 14880 14880 0
66 20250227 183600 113393710 14880 14880 14880 14880 0
67 20250227 183500 113393710 14880 14880 14880 14880 0
68 20250227 183400 113393710 14880 14880 14880 14880 0
69 20250227 183300 113393710 14880 14880 14880 14880 0
70 20250227 183200 113393710 14880 14880 14880 14880 0
71 20250227 183100 113393710 14880 14880 14880 14880 0
72 20250227 183000 113393710 14880 14880 14880 14880 0
73 20250227 182900 113393710 14880 14880 14880 14880 0
74 20250227 182800 113393710 14880 14880 14880 14880 0
75 20250227 182700 113393710 14880 14880 14880 14880 0
76 20250227 182600 113393710 14880 14880 14880 14880 0
77 20250227 182500 113393710 14880 14880 14880 14880 0
78 20250227 182400 113393710 14880 14880 14880 14880 0
79 20250227 182300 113393710 14880 14880 14880 14880 0
80 20250227 182200 113393710 14880 14880 14880 14880 0
81 20250227 182100 113393710 14880 14880 14880 14880 0
82 20250227 182000 113393710 14880 14880 14880 14880 0
83 20250227 181900 113393710 14880 14880 14880 14880 0
84 20250227 181800 113393710 14880 14880 14880 14880 0
85 20250227 181700 113393710 14880 14880 14880 14880 0
86 20250227 181600 113393710 14880 14880 14880 14880 0
87 20250227 181500 113393710 14880 14880 14880 14880 0
88 20250227 181400 113393710 14880 14880 14880 14880 0
89 20250227 181300 113393710 14880 14880 14880 14880 0
90 20250227 181200 113393710 14880 14880 14880 14880 0
91 20250227 181100 113393710 14880 14880 14880 14880 0
92 20250227 181000 113393710 14880 14880 14880 14880 79
93 20250227 180900 113393710 14880 14880 14880 14880 0
94 20250227 180800 113393710 14880 14880 14880 14880 0
95 20250227 180700 113393710 14880 14880 14880 14880 0
96 20250227 180600 113393710 14880 14880 14880 14880 0
97 20250227 180500 113393710 14880 14880 14880 14880 0
98 20250227 180400 113393710 14880 14880 14880 14880 0
99 20250227 180300 113393710 14880 14880 14880 14880 0
100 20250227 180200 113393710 14880 14880 14880 14880 0
101 20250227 180100 113393710 14880 14880 14880 14880 0
102 20250227 180000 113393710 14880 14880 14880 14880 0
103 20250227 175900 113393710 14880 14880 14880 14880 0
104 20250227 175800 113393710 14880 14880 14880 14880 0
105 20250227 175700 113393710 14880 14880 14880 14880 0
106 20250227 175600 113393710 14880 14880 14880 14880 0
107 20250227 175500 113393710 14880 14880 14880 14880 0
108 20250227 175400 113393710 14880 14880 14880 14880 0
109 20250227 175300 113393710 14880 14880 14880 14880 0
110 20250227 175200 113393710 14880 14880 14880 14880 0
111 20250227 175100 113393710 14880 14880 14880 14880 0
112 20250227 175000 113393710 14880 14880 14880 14880 0
113 20250227 174900 113393710 14880 14880 14880 14880 0
114 20250227 174800 113393710 14880 14880 14880 14880 0
115 20250227 174700 113393710 14880 14880 14880 14880 0
116 20250227 174600 113393710 14880 14880 14880 14880 0
117 20250227 174500 113393710 14880 14880 14880 14880 0
118 20250227 174400 113393710 14880 14880 14880 14880 0
119 20250227 174300 113393710 14880 14880 14880 14880 0
120 20250227 174200 113393710 14880 14880 14880 14880 0
121 20250227 174100 113393710 14880 14880 14880 14880 0
122 20250227 174000 113393710 14880 14880 14880 14880 79
123 20250227 173900 113393710 14880 14880 14880 14880 0
124 20250227 173800 113393710 14880 14880 14880 14880 0
125 20250227 173700 113393710 14880 14880 14880 14880 0
126 20250227 173600 113393710 14880 14880 14880 14880 0
127 20250227 173500 113393710 14880 14880 14880 14880 0
128 20250227 173400 113393710 14880 14880 14880 14880 0
129 20250227 173300 113393710 14880 14880 14880 14880 0
130 20250227 173200 113393710 14880 14880 14880 14880 0
131 20250227 173100 113393710 14880 14880 14880 14880 0
132 20250227 173000 113393710 14880 14880 14880 14880 0
133 20250227 172900 113393710 14880 14880 14880 14880 0
134 20250227 172800 113393710 14880 14880 14880 14880 0
135 20250227 172700 113393710 14880 14880 14880 14880 0
136 20250227 172600 113393710 14880 14880 14880 14880 0
137 20250227 172500 113393710 14880 14880 14880 14880 0
138 20250227 172400 113393710 14880 14880 14880 14880 0
139 20250227 172300 113393710 14880 14880 14880 14880 0
140 20250227 172200 113393710 14880 14880 14880 14880 0
141 20250227 172100 113393710 14880 14880 14880 14880 0
142 20250227 172000 113393710 14880 14880 14880 14880 0
143 20250227 171900 113393710 14880 14880 14880 14880 0
144 20250227 171800 113393710 14880 14880 14880 14880 0
145 20250227 171700 113393710 14880 14880 14880 14880 0
146 20250227 171600 113393710 14880 14880 14880 14880 0
147 20250227 171500 113393710 14880 14880 14880 14880 0
148 20250227 171400 113393710 14880 14880 14880 14880 0
149 20250227 171300 113393710 14880 14880 14880 14880 0
150 20250227 171200 113393710 14880 14880 14880 14880 0
151 20250227 171100 113393710 14880 14880 14880 14880 0
152 20250227 171000 113393710 14880 14880 14880 14880 79
153 20250227 170900 113393710 14880 14880 14880 14880 0
154 20250227 170800 113393710 14880 14880 14880 14880 0
155 20250227 170700 113393710 14880 14880 14880 14880 0
156 20250227 170600 113393710 14880 14880 14880 14880 0
157 20250227 170500 113393710 14880 14880 14880 14880 0
158 20250227 170400 113393710 14880 14880 14880 14880 0
159 20250227 170300 113393710 14880 14880 14880 14880 0
160 20250227 170200 113393710 14880 14880 14880 14880 0
161 20250227 170100 113393710 14880 14880 14880 14880 0
162 20250227 170000 113393710 14880 14880 14880 14880 0
163 20250227 165900 113393710 14880 14880 14880 14880 0
164 20250227 165800 113393710 14880 14880 14880 14880 0
165 20250227 165700 113393710 14880 14880 14880 14880 0
166 20250227 165600 113393710 14880 14880 14880 14880 0
167 20250227 165500 113393710 14880 14880 14880 14880 0
168 20250227 165400 113393710 14880 14880 14880 14880 0
169 20250227 165300 113393710 14880 14880 14880 14880 0
170 20250227 165200 113393710 14880 14880 14880 14880 0
171 20250227 165100 113393710 14880 14880 14880 14880 0
172 20250227 165000 113393710 14880 14880 14880 14880 0
173 20250227 164900 113393710 14880 14880 14880 14880 0
174 20250227 164800 113393710 14880 14880 14880 14880 0
175 20250227 164700 113393710 14880 14880 14880 14880 0
176 20250227 164600 113393710 14880 14880 14880 14880 0
177 20250227 164500 113393710 14880 14880 14880 14880 0
178 20250227 164400 113393710 14880 14880 14880 14880 0
179 20250227 164300 113393710 14880 14880 14880 14880 0
180 20250227 164200 113393710 14880 14880 14880 14880 0
181 20250227 164100 113393710 14880 14880 14880 14880 0
182 20250227 164000 113393710 14880 14880 14880 14880 79
183 20250227 163900 113393710 14880 14880 14880 14880 0
184 20250227 163800 113393710 14880 14880 14880 14880 0
185 20250227 163700 113393710 14880 14880 14880 14880 0
186 20250227 163600 113393710 14880 14880 14880 14880 0
187 20250227 163500 113393710 14880 14880 14880 14880 0
188 20250227 163400 113393710 14880 14880 14880 14880 0
189 20250227 163300 113393710 14880 14880 14880 14880 0
190 20250227 163200 113393710 14880 14880 14880 14880 0
191 20250227 163100 113393710 14880 14880 14880 14880 0
192 20250227 163000 113393710 14880 14880 14880 14880 0
193 20250227 162900 113393710 14880 14880 14880 14880 0
194 20250227 162800 113393710 14880 14880 14880 14880 0
195 20250227 162700 113393710 14880 14880 14880 14880 0
196 20250227 162600 113393710 14880 14880 14880 14880 0
197 20250227 162500 113393710 14880 14880 14880 14880 0
198 20250227 162400 113393710 14880 14880 14880 14880 0
199 20250227 162300 113393710 14880 14880 14880 14880 0
200 20250227 162200 113393710 14880 14880 14880 14880 0
201 20250227 162100 113393710 14880 14880 14880 14880 0
202 20250227 162000 113393710 14880 14880 14880 14880 0
203 20250227 161900 113393710 14880 14880 14880 14880 0
204 20250227 161800 113393710 14880 14880 14880 14880 0
205 20250227 161700 113393710 14880 14880 14880 14880 0
206 20250227 161600 113393710 14880 14880 14880 14880 0
207 20250227 161500 113393710 14880 14880 14880 14880 0
208 20250227 161400 113393710 14880 14880 14880 14880 0
209 20250227 161300 113393710 14880 14880 14880 14880 0
210 20250227 161200 113393710 14880 14880 14880 14880 0
211 20250227 161100 113393710 14880 14880 14880 14880 0
212 20250227 161000 113393710 14880 14880 14880 14880 79
213 20250227 160900 113393710 14880 14880 14880 14880 0
214 20250227 160800 113393710 14880 14880 14880 14880 0
215 20250227 160700 113393710 14880 14880 14880 14880 0
216 20250227 160600 113393710 14880 14880 14880 14880 0
217 20250227 160500 113393710 14880 14880 14880 14880 0
218 20250227 160400 113393710 14880 14880 14880 14880 0
219 20250227 160300 113393710 14880 14880 14880 14880 0
220 20250227 160200 113393710 14880 14880 14880 14880 0
221 20250227 160100 113393710 14880 14880 14880 14880 0
222 20250227 160000 113393710 14880 14880 14880 14880 0
223 20250227 155900 113393710 14880 14880 14880 14880 0
224 20250227 155800 113393710 14880 14880 14880 14880 0
225 20250227 155700 113393710 14880 14880 14880 14880 0
226 20250227 155600 113393710 14880 14880 14880 14880 0
227 20250227 155500 113393710 14880 14880 14880 14880 0
228 20250227 155400 113393710 14880 14880 14880 14880 0
229 20250227 155300 113393710 14880 14880 14880 14880 0
230 20250227 155200 113393710 14880 14880 14880 14880 0
231 20250227 155100 113393710 14880 14880 14880 14880 0
232 20250227 155000 113393710 14880 14880 14880 14880 0
233 20250227 154900 113393710 14880 14880 14880 14880 0
234 20250227 154800 113393710 14880 14880 14880 14880 0
235 20250227 154700 113393710 14880 14880 14880 14880 0
236 20250227 154600 113393710 14880 14880 14880 14880 0
237 20250227 154500 113393710 14880 14880 14880 14880 0
238 20250227 154400 113393710 14880 14880 14880 14880 0
239 20250227 154300 113393710 14880 14880 14880 14880 0
240 20250227 154200 113393710 14880 14880 14880 14880 0
241 20250227 154100 113393710 14880 14880 14880 14880 0
242 20250227 154000 113393710 14880 14880 14880 14880 79
243 20250227 153900 113393710 14880 14880 14880 14880 0
244 20250227 153800 113393710 14880 14880 14880 14880 0
245 20250227 153700 113393710 14880 14880 14880 14880 0
246 20250227 153600 113393710 14880 14880 14880 14880 0
247 20250227 153500 113393710 14880 14880 14880 14880 0
248 20250227 153400 113393710 14880 14880 14880 14880 0
249 20250227 153300 113393710 14880 14880 14880 14880 0
250 20250227 153200 113393710 14880 14880 14880 14880 0
251 20250227 153100 113393710 14880 14880 14880 14880 0
252 20250227 153000 113393710 14880 14880 14880 14880 79
253 20250227 152900 112218190 15020 15020 15020 15020 0
254 20250227 152800 112218190 15020 15020 15020 15020 0
255 20250227 152700 112218190 15020 15020 15020 15020 0
256 20250227 152600 112218190 15020 15020 15020 15020 0
257 20250227 152500 112218190 15020 15020 15020 15020 0
258 20250227 152400 112218190 15020 15020 15020 15020 0
259 20250227 152300 112218190 15020 15020 15020 15020 0
260 20250227 152200 112218190 15020 15020 15020 15020 0
261 20250227 152100 112218190 15020 15020 15020 15020 0
262 20250227 152000 112218190 15020 15020 15020 15020 0
263 20250227 151900 112218190 15020 14830 15020 14830 13
264 20250227 151800 112025210 15020 14850 15020 14850 58
265 20250227 151700 111163740 15050 15050 15050 15050 0
266 20250227 151600 111163740 15050 15050 15050 15050 0
267 20250227 151500 111163740 15050 14840 15050 14840 61
268 20250227 151400 110255150 14840 14880 14880 14840 114
269 20250227 151300 108561150 14880 14880 14880 14880 18
270 20250227 151200 108293310 14880 14880 14880 14880 0
271 20250227 151100 108293310 14880 14880 14880 14880 0
272 20250227 151000 108293310 14880 14880 14880 14880 1
273 20250227 150900 108278430 14900 14900 14900 14900 0
274 20250227 150800 108278430 14900 14900 14900 14900 1
275 20250227 150700 108263530 14880 14880 14880 14880 0
276 20250227 150600 108263530 14880 14880 14880 14880 24
277 20250227 150500 107906410 14880 14880 14880 14880 0
278 20250227 150400 107906410 14880 14880 14880 14880 3
279 20250227 150300 107861770 14880 14880 14880 14880 0
280 20250227 150200 107861770 14880 14880 14880 14880 1
281 20250227 150100 107846890 14840 14840 14840 14840 0
282 20250227 150000 107846890 14840 14840 14840 14840 2
283 20250227 145900 107817210 14840 14850 14850 14840 10
284 20250227 145800 107668780 14850 14850 14850 14850 0
285 20250227 145700 107668780 14850 14850 14850 14850 2
286 20250227 145600 107639080 14850 14850 14850 14850 0
287 20250227 145500 107639080 14850 14850 14850 14850 3
288 20250227 145400 107594530 14850 14850 14850 14850 0
289 20250227 145300 107594530 14850 14850 14850 14850 2
290 20250227 145200 107564830 14850 14850 14850 14850 0
291 20250227 145100 107564830 14850 14850 14850 14850 0
292 20250227 145000 107564830 14850 14850 14850 14850 3
293 20250227 144900 107520280 14840 14840 14840 14840 0
294 20250227 144800 107520280 14840 14840 14840 14840 2
295 20250227 144700 107490600 14840 14840 14840 14840 0
296 20250227 144600 107490600 14840 14840 14840 14840 2
297 20250227 144500 107460920 14840 14840 14840 14840 2
298 20250227 144400 107431240 14830 14830 14830 14830 2
299 20250227 144300 107401580 14830 14830 14830 14830 0
300 20250227 144200 107401580 14830 14830 14830 14830 0
301 20250227 144100 107401580 14830 14830 14830 14830 4
302 20250227 144000 107342260 14830 14830 14830 14830 20
303 20250227 143900 107045660 14840 14840 14840 14840 10
304 20250227 143800 106897260 14850 14850 14850 14850 2
305 20250227 143700 106867560 14830 14830 14830 14830 3
306 20250227 143600 106823070 14830 14830 14830 14830 10
307 20250227 143500 106674770 14880 14880 14880 14880 0
308 20250227 143400 106674770 14880 14880 14880 14880 0
309 20250227 143300 106674770 14880 14840 14880 14840 105
310 20250227 143200 105116450 14840 14840 14840 14840 19
311 20250227 143100 104834490 14840 14840 14840 14840 0
312 20250227 143000 104834490 14840 14840 14840 14840 3
313 20250227 142900 104789970 14840 14840 14840 14840 0
314 20250227 142800 104789970 14840 14840 14840 14840 3
315 20250227 142700 104745450 14840 14840 14840 14840 0
316 20250227 142600 104745450 14840 14840 14840 14840 3
317 20250227 142500 104700930 14840 14840 14840 14840 0
318 20250227 142400 104700930 14840 14840 14840 14840 0
319 20250227 142300 104700930 14840 14840 14840 14840 4
320 20250227 142200 104641570 14860 14860 14860 14860 0
321 20250227 142100 104641570 14860 14860 14860 14860 0
322 20250227 142000 104641570 14860 14860 14860 14860 0
323 20250227 141900 104641570 14860 14860 14860 14860 11
324 20250227 141800 104478110 14860 14860 14860 14860 0
325 20250227 141700 104478110 14860 14840 14860 14840 16
326 20250227 141600 104240390 14840 14840 14840 14840 0
327 20250227 141500 104240390 14840 14840 14840 14840 0
328 20250227 141400 104240390 14840 14840 14840 14840 2
329 20250227 141300 104210710 14840 14840 14840 14840 0
330 20250227 141200 104210710 14840 14840 14840 14840 2
331 20250227 141100 104181030 14840 14850 14850 14840 126
332 20250227 141000 102310060 14860 14860 14860 14860 0
333 20250227 140900 102310060 14860 14860 14860 14860 6
334 20250227 140800 102220900 14860 14860 14860 14860 2
335 20250227 140700 102191180 14860 14860 14860 14860 2
336 20250227 140600 102161460 14880 14880 14880 14880 0
337 20250227 140500 102161460 14880 14880 14880 14880 1
338 20250227 140400 102146580 14850 14850 14850 14850 0
339 20250227 140300 102146580 14850 14860 14860 14850 3
340 20250227 140200 102102020 14850 14850 14850 14850 0
341 20250227 140100 102102020 14850 14850 14850 14850 2
342 20250227 140000 102072320 14850 14850 14850 14850 0
343 20250227 135900 102072320 14850 14850 14850 14850 3
344 20250227 135800 102027770 14840 14840 14840 14840 0
345 20250227 135700 102027770 14840 14840 14840 14840 0
346 20250227 135600 102027770 14840 14840 14840 14840 2
347 20250227 135500 101998090 14840 14840 14840 14840 1
348 20250227 135400 101983250 14840 14840 14840 14840 2
349 20250227 135300 101953570 14840 14840 14840 14840 0
350 20250227 135200 101953570 14840 14840 14840 14840 2
351 20250227 135100 101923890 14840 14840 14840 14840 3
352 20250227 135000 101879370 14850 14850 14850 14850 0
353 20250227 134900 101879370 14850 14850 14850 14850 0
354 20250227 134800 101879370 14850 14850 14850 14850 2
355 20250227 134700 101849670 14850 14850 14850 14850 20
356 20250227 134600 101552670 14850 14850 14850 14850 0
357 20250227 134500 101552670 14850 14860 14860 14850 65
358 20250227 134400 100587250 14870 14870 14870 14870 2
359 20250227 134300 100557510 14860 14860 14860 14860 3
360 20250227 134200 100512930 14860 14870 14870 14860 47
361 20250227 134100 99814070 14870 14870 14870 14870 3
362 20250227 134000 99769460 14870 14870 14870 14870 0
363 20250227 133900 99769460 14870 14880 14880 14870 21
364 20250227 133800 99457050 14880 14880 14880 14880 12
365 20250227 133700 99278490 14880 14880 14880 14880 2
366 20250227 133600 99248730 14890 14890 14890 14890 0
367 20250227 133500 99248730 14890 14890 14890 14890 69
368 20250227 133400 98221320 14890 14910 14910 14890 26
369 20250227 133300 97833970 14910 14910 14910 14910 16
370 20250227 133200 97595410 14880 14880 14880 14880 5
371 20250227 133100 97521010 14880 14880 14880 14880 83
372 20250227 133000 96285970 14910 14910 14910 14910 0
373 20250227 132900 96285970 14910 14910 14910 14910 1
374 20250227 132800 96271060 14880 14880 14880 14880 0
375 20250227 132700 96271060 14880 14880 14880 14880 2
376 20250227 132600 96241300 14880 14880 14880 14880 2
377 20250227 132500 96211540 14890 14890 14890 14890 0
378 20250227 132400 96211540 14890 14890 14890 14890 0
379 20250227 132300 96211540 14890 14890 14890 14890 5
380 20250227 132200 96137090 14890 14940 14940 14890 620
381 20250227 132100 86884060 14940 14940 14940 14940 0
382 20250227 132000 86884060 14940 14940 14940 14940 2
383 20250227 131900 86854180 14940 14940 14940 14940 0
384 20250227 131800 86854180 14940 14940 14940 14940 3
385 20250227 131700 86809360 14940 14940 14940 14940 0
386 20250227 131600 86809360 14940 14940 14940 14940 3
387 20250227 131500 86764540 14940 14940 14940 14940 0
388 20250227 131400 86764540 14940 14940 14940 14940 20
389 20250227 131300 86465740 14940 14940 14940 14940 0
390 20250227 131200 86465740 14940 14940 14940 14940 0
391 20250227 131100 86465740 14940 14940 14940 14940 2
392 20250227 131000 86435860 14940 14940 14940 14940 0
393 20250227 130900 86435860 14940 14940 14940 14940 3
394 20250227 130800 86391040 14940 14940 14940 14940 21
395 20250227 130700 86077300 14950 14950 14950 14950 42
396 20250227 130600 85449400 14950 14950 14950 14950 4
397 20250227 130500 85389600 15050 15050 15050 15050 0
398 20250227 130400 85389600 15050 15050 15050 15050 0
399 20250227 130300 85389600 15050 15050 15050 15050 0
400 20250227 130200 85389600 15050 15050 15050 15050 0
401 20250227 130100 85389600 15050 15050 15050 15050 1
402 20250227 130000 85374550 15050 15050 15050 15050 1
403 20250227 125900 85359500 15050 15050 15050 15050 0
404 20250227 125800 85359500 15050 14960 15050 14950 3
405 20250227 125700 85314540 14950 14950 14950 14950 0
406 20250227 125600 85314540 14950 14950 14950 14950 2
407 20250227 125500 85284640 14950 14950 14950 14950 1
408 20250227 125400 85269690 14950 14950 14950 14950 0
409 20250227 125300 85269690 14950 14950 14950 14950 7
410 20250227 125200 85165040 14950 14960 14960 14950 88
411 20250227 125100 83849420 15040 15040 15040 15040 0
412 20250227 125000 83849420 15040 15040 15040 15040 0
413 20250227 124900 83849420 15040 15040 15040 15040 0
414 20250227 124800 83849420 15040 15040 15040 15040 0
415 20250227 124700 83849420 15040 15040 15040 15040 0
416 20250227 124600 83849420 15040 15040 15040 15040 2
417 20250227 124500 83819340 14950 14970 14970 14950 21
418 20250227 124400 83505350 14970 14970 14970 14970 2
419 20250227 124300 83475410 14970 14970 14970 14970 0
420 20250227 124200 83475410 14970 14970 14970 14970 3
421 20250227 124100 83430500 14970 14970 14970 14970 0
422 20250227 124000 83430500 14970 14970 14970 14970 2
423 20250227 123900 83400560 14970 14970 14970 14970 0
424 20250227 123800 83400560 14970 14970 14970 14970 3
425 20250227 123700 83355650 14970 14970 14970 14970 0
426 20250227 123600 83355650 14970 14970 14970 14970 134
427 20250227 123500 81349670 14950 14950 14950 14950 2
428 20250227 123400 81319770 14950 14950 14950 14950 0
429 20250227 123300 81319770 14950 14950 14950 14950 3
430 20250227 123200 81274920 14950 14950 14950 14950 10
431 20250227 123100 81125420 14940 14940 14940 14940 3
432 20250227 123000 81080600 14940 14940 14940 14940 0
433 20250227 122900 81080600 14940 14940 14940 14940 3
434 20250227 122800 81035780 14940 14940 14940 14940 2
435 20250227 122700 81005900 14960 14960 14960 14960 0
436 20250227 122600 81005900 14960 14960 14960 14960 1
437 20250227 122500 80990940 14960 14960 14960 14960 2
438 20250227 122400 80961020 14960 14960 14960 14960 0
439 20250227 122300 80961020 14960 14960 14960 14960 0
440 20250227 122200 80961020 14960 14940 14960 14940 3
441 20250227 122100 80916180 14940 14940 14950 14940 9
442 20250227 122000 80781700 14940 14950 14950 14940 91
443 20250227 121900 79421350 15050 15050 15050 15050 0
444 20250227 121800 79421350 15050 15050 15050 15050 0
445 20250227 121700 79421350 15050 15050 15050 15050 0
446 20250227 121600 79421350 15050 15050 15050 15050 0
447 20250227 121500 79421350 15050 14950 15050 14950 3
448 20250227 121400 79376400 14950 14950 14950 14950 2
449 20250227 121300 79346500 15080 15080 15080 15080 0
450 20250227 121200 79346500 15080 15080 15080 15080 1
451 20250227 121100 79331420 14960 14960 14960 14960 3
452 20250227 121000 79286540 14960 14960 14960 14960 1
453 20250227 120900 79271580 14980 14960 14980 14960 6
454 20250227 120800 79181800 14980 14980 14980 14980 0
455 20250227 120700 79181800 14980 15010 15010 14980 521
456 20250227 120600 71367300 15010 15010 15010 15010 2
457 20250227 120500 71337280 15000 15010 15010 15000 200
458 20250227 120400 68336980 15100 15100 15100 15100 0
459 20250227 120300 68336980 15100 15100 15100 15100 0
460 20250227 120200 68336980 15100 15100 15100 15100 0
461 20250227 120100 68336980 15100 15100 15100 15100 1
462 20250227 120000 68321880 15000 15000 15000 15000 2
463 20250227 115900 68291880 15000 15000 15000 15000 602
464 20250227 115800 59261880 15000 15010 15010 15000 62
465 20250227 115700 58331680 15020 15020 15020 15020 1
466 20250227 115600 58316660 15020 15020 15020 15020 2
467 20250227 115500 58286620 15020 15030 15030 15020 9
468 20250227 115400 58151360 15010 15010 15010 15010 0
469 20250227 115300 58151360 15010 15020 15020 15010 4
470 20250227 115200 58091310 15010 15010 15010 15010 0
471 20250227 115100 58091310 15010 15110 15110 15010 2
472 20250227 115000 58061190 15020 15020 15020 15020 3
473 20250227 114900 58016130 15020 15020 15020 15020 0
474 20250227 114800 58016130 15020 15020 15020 15020 4
475 20250227 114700 57956050 15020 15020 15020 15020 0
476 20250227 114600 57956050 15020 15010 15020 15010 3
477 20250227 114500 57911010 15010 15010 15010 15010 2
478 20250227 114400 57880990 15040 15010 15040 15010 18
479 20250227 114300 57610360 15010 15010 15010 15010 1
480 20250227 114200 57595350 15010 15010 15010 15010 0
481 20250227 114100 57595350 15010 15010 15010 15010 3
482 20250227 114000 57550320 15010 15010 15010 15010 1
483 20250227 113900 57535310 15010 15010 15010 15010 2
484 20250227 113800 57505290 15010 15010 15010 15010 7
485 20250227 113700 57400220 15010 15010 15010 15010 3
486 20250227 113600 57355190 15010 15010 15010 15010 1
487 20250227 113500 57340180 15000 15010 15010 15000 3
488 20250227 113400 57295170 15000 15000 15000 15000 0
489 20250227 113300 57295170 15000 15000 15000 15000 2
490 20250227 113200 57265170 15000 15010 15010 15000 2
491 20250227 113100 57235160 15000 15000 15000 15000 1
492 20250227 113000 57220160 15090 15010 15090 15010 2
493 20250227 112900 57190060 15000 15000 15000 15000 3
494 20250227 112800 57145060 15000 15000 15000 15000 1
495 20250227 112700 57130060 15010 15010 15010 15010 0
496 20250227 112600 57130060 15010 15010 15010 15010 161
497 20250227 112500 54713450 15010 15010 15010 15010 3
498 20250227 112400 54668420 15020 15020 15020 15020 1
499 20250227 112300 54653400 15020 15030 15030 15020 25
500 20250227 112200 54277700 15030 15030 15030 15030 5
501 20250227 112100 54202550 15010 15010 15010 15010 53
502 20250227 112000 53407020 15010 15010 15010 15010 2
503 20250227 111900 53377000 15010 15010 15010 15010 3
504 20250227 111800 53331970 15010 15010 15010 15010 1
505 20250227 111700 53316960 15010 15010 15010 15010 3
506 20250227 111600 53271930 15010 15030 15030 15010 301
507 20250227 111500 48751880 15030 15030 15030 15030 1
508 20250227 111400 48736850 15020 15020 15020 15020 0
509 20250227 111300 48736850 15020 15030 15030 15020 2
510 20250227 111200 48706800 15040 15040 15040 15040 0
511 20250227 111100 48706800 15040 15040 15040 15040 1
512 20250227 111000 48691760 15030 15030 15030 15030 1
513 20250227 110900 48676730 15020 15020 15020 15020 0
514 20250227 110800 48676730 15020 15020 15020 15020 2
515 20250227 110700 48646690 15030 15030 15030 15030 0
516 20250227 110600 48646690 15030 15030 15030 15030 1
517 20250227 110500 48631660 15030 15020 15030 15020 2
518 20250227 110400 48601610 15020 15020 15020 15020 0
519 20250227 110300 48601610 15020 15020 15020 15020 1
520 20250227 110200 48586590 15020 15020 15020 15020 1
521 20250227 110100 48571570 15020 15020 15020 15020 53
522 20250227 110000 47775510 15040 15050 15050 15040 119
523 20250227 105900 45985720 15050 15050 15050 15050 10
524 20250227 105800 45835220 15050 15050 15050 15050 1
525 20250227 105700 45820170 15060 15060 15060 15060 0
526 20250227 105600 45820170 15060 15070 15070 15060 137
527 20250227 105500 43756140 15070 15070 15070 15070 3
528 20250227 105400 43710930 15080 15100 15100 15080 373
529 20250227 105300 38084270 15100 15100 15100 15100 1
530 20250227 105200 38069170 15100 15100 15100 15100 0
531 20250227 105100 38069170 15100 15140 15140 15100 2
532 20250227 105000 38038930 15100 15100 15100 15100 1
533 20250227 104900 38023830 15100 15100 15100 15100 0
534 20250227 104800 38023830 15100 15100 15100 15100 1
535 20250227 104700 38008730 15090 15090 15090 15090 0
536 20250227 104600 38008730 15090 15090 15090 15090 1
537 20250227 104500 37993640 15100 15100 15100 15100 3
538 20250227 104400 37948340 15090 15090 15090 15090 0
539 20250227 104300 37948340 15090 15090 15090 15090 3
540 20250227 104200 37903070 15190 15090 15190 15090 2
541 20250227 104100 37872790 15090 15090 15090 15090 0
542 20250227 104000 37872790 15090 15090 15090 15090 1
543 20250227 103900 37857700 15090 15090 15090 15090 0
544 20250227 103800 37857700 15090 15090 15090 15090 169
545 20250227 103700 35307490 15090 15090 15090 15090 1
546 20250227 103600 35292400 15090 15090 15090 15090 0
547 20250227 103500 35292400 15090 15090 15090 15090 12
548 20250227 103400 35111320 15090 15090 15090 15090 1
549 20250227 103300 35096230 15090 15090 15090 15090 1
550 20250227 103200 35081140 15090 15090 15090 15090 101
551 20250227 103100 33557050 15100 15100 15100 15100 0
552 20250227 103000 33557050 15100 15100 15100 15100 2
553 20250227 102900 33526850 15100 15100 15100 15100 0
554 20250227 102800 33526850 15100 15100 15100 15100 1
555 20250227 102700 33511750 15100 15090 15100 15090 5
556 20250227 102600 33436260 15100 15100 15100 15100 20
557 20250227 102500 33134260 15100 15100 15100 15100 1
558 20250227 102400 33119160 15100 15100 15100 15100 0
559 20250227 102300 33119160 15100 15100 15100 15100 1
560 20250227 102200 33104060 15100 15100 15100 15100 1
561 20250227 102100 33088960 15100 15100 15100 15100 0
562 20250227 102000 33088960 15100 15100 15100 15100 1
563 20250227 101900 33073860 15100 15100 15100 15100 0
564 20250227 101800 33073860 15100 15100 15100 15100 2
565 20250227 101700 33043660 15090 15090 15090 15090 1
566 20250227 101600 33028570 15090 15090 15090 15090 0
567 20250227 101500 33028570 15090 15090 15090 15090 1
568 20250227 101400 33013480 15090 15090 15090 15090 0
569 20250227 101300 33013480 15090 15090 15090 15090 1
570 20250227 101200 32998390 15090 15090 15090 15090 1
571 20250227 101100 32983300 15090 15090 15090 15090 0
572 20250227 101000 32983300 15090 15090 15090 15090 1
573 20250227 100900 32968210 15090 15090 15090 15090 8
574 20250227 100800 32847490 15090 15090 15090 15090 1
575 20250227 100700 32832400 15090 15100 15100 15090 151
576 20250227 100600 30553690 15100 15100 15100 15100 0
577 20250227 100500 30553690 15100 15190 15190 15100 3
578 20250227 100400 30508300 15190 15190 15190 15190 0
579 20250227 100300 30508300 15190 15190 15190 15190 0
580 20250227 100200 30508300 15190 15190 15190 15190 0
581 20250227 100100 30508300 15190 15190 15190 15190 2
582 20250227 100000 30477920 15130 15130 15130 15130 2
583 20250227 095900 30447660 15120 15120 15120 15120 0
584 20250227 095800 30447660 15120 15120 15120 15120 0
585 20250227 095700 30447660 15120 15120 15120 15120 0
586 20250227 095600 30447660 15120 15120 15120 15120 0
587 20250227 095500 30447660 15120 15120 15120 15120 0
588 20250227 095400 30447660 15120 15120 15120 15120 38
589 20250227 095300 29873100 15130 15140 15140 15130 112
590 20250227 095200 28177430 15160 15160 15160 15160 0
591 20250227 095100 28177430 15160 15160 15160 15160 0
592 20250227 095000 28177430 15160 15160 15160 15160 0
593 20250227 094900 28177430 15160 15160 15160 15160 0
594 20250227 094800 28177430 15160 15160 15160 15160 0
595 20250227 094700 28177430 15160 15160 15160 15160 6
596 20250227 094600 28086470 15150 15140 15150 15140 78
597 20250227 094500 26905350 15140 15140 15140 15140 42
598 20250227 094400 26269470 15140 15140 15140 15140 161
599 20250227 094300 23831930 15140 15140 15140 15140 0
600 20250227 094200 23831930 15140 15140 15140 15140 1
601 20250227 094100 23816790 15150 15080 15150 15080 2
602 20250227 094000 23786560 15090 15090 15090 15090 120
603 20250227 093900 21975760 15090 15100 15100 15090 98
604 20250227 093800 20496910 15190 15190 15190 15190 0
605 20250227 093700 20496910 15190 15190 15190 15190 6
606 20250227 093600 20405770 15080 15080 15080 15080 0
607 20250227 093500 20405770 15080 15080 15080 15080 50
608 20250227 093400 19651770 15080 15090 15090 15080 15
609 20250227 093300 19425560 15190 15190 15190 15190 0
610 20250227 093200 19425560 15190 15100 15190 15100 7
611 20250227 093100 19319680 15100 15100 15100 15100 0
612 20250227 093000 19319680 15100 15110 15110 15100 249
613 20250227 092900 15559300 15110 15150 15150 15110 88
614 20250227 092800 14227880 15160 15170 15170 15160 3
615 20250227 092700 14182390 15190 15190 15190 15190 0
616 20250227 092600 14182390 15190 15180 15190 15170 13
617 20250227 092500 13984970 15180 15210 15210 15180 19
618 20250227 092400 13696300 15210 15210 15210 15210 0
619 20250227 092300 13696300 15210 15210 15210 15210 1
620 20250227 092200 13681090 15210 15210 15210 15210 0
621 20250227 092100 13681090 15210 15210 15210 15210 2
622 20250227 092000 13650670 15230 15230 15230 15230 0
623 20250227 091900 13650670 15230 15230 15230 15230 0
624 20250227 091800 13650670 15230 15230 15230 15230 5
625 20250227 091700 13574520 15240 15210 15240 15210 44
626 20250227 091600 12904570 15220 15220 15220 15220 3
627 20250227 091500 12858910 15220 15220 15220 15220 10
628 20250227 091400 12706710 15110 15110 15110 15110 0
629 20250227 091300 12706710 15110 15120 15120 15110 41
630 20250227 091200 12086880 15120 15120 15120 15120 135
631 20250227 091100 10045680 15120 15120 15120 15120 0
632 20250227 091000 10045680 15120 15120 15120 15120 30
633 20250227 090900 9592080 15240 15240 15240 15240 0
634 20250227 090800 9592080 15240 15240 15240 15240 0
635 20250227 090700 9592080 15240 15240 15240 15240 0
636 20250227 090600 9592080 15240 15240 15240 15240 0
637 20250227 090500 9592080 15240 15240 15240 15240 5
638 20250227 090400 9515880 15240 15240 15240 15240 0
639 20250227 090300 9515880 15240 15240 15240 15240 1
640 20250227 090200 9500640 15070 15240 15240 15070 10
641 20250227 090100 9349090 15240 15240 15240 15240 1
642 20250227 090000 9333850 15070 15240 15240 15000 614