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

676
102460/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201400,248597390,12480,12480,12480,12480,1009
20250227,201300,248597390,12480,12480,12480,12480,0
20250227,201200,248597390,12480,12480,12480,12480,0
20250227,201100,248597390,12480,12480,12480,12480,0
20250227,201000,248597390,12480,12480,12480,12480,0
20250227,200900,248597390,12480,12480,12480,12480,0
20250227,200800,248597390,12480,12480,12480,12480,0
20250227,200700,248597390,12480,12480,12480,12480,0
20250227,200600,248597390,12480,12480,12480,12480,0
20250227,200500,248597390,12480,12480,12480,12480,0
20250227,200400,248597390,12480,12480,12480,12480,0
20250227,200300,248597390,12480,12480,12480,12480,0
20250227,200200,248597390,12480,12480,12480,12480,0
20250227,200100,248597390,12480,12480,12480,12480,0
20250227,200000,248597390,12480,12480,12480,12480,0
20250227,195900,248597390,12480,12480,12480,12480,0
20250227,195800,248597390,12480,12480,12480,12480,0
20250227,195700,248597390,12480,12480,12480,12480,0
20250227,195600,248597390,12480,12480,12480,12480,0
20250227,195500,248597390,12480,12480,12480,12480,0
20250227,195400,248597390,12480,12480,12480,12480,0
20250227,195300,248597390,12480,12480,12480,12480,0
20250227,195200,248597390,12480,12480,12480,12480,0
20250227,195100,248597390,12480,12480,12480,12480,0
20250227,195000,248597390,12480,12480,12480,12480,0
20250227,194900,248597390,12480,12480,12480,12480,0
20250227,194800,248597390,12480,12480,12480,12480,0
20250227,194700,248597390,12480,12480,12480,12480,0
20250227,194600,248597390,12480,12480,12480,12480,0
20250227,194500,248597390,12480,12480,12480,12480,0
20250227,194400,248597390,12480,12480,12480,12480,1009
20250227,194300,248597390,12480,12480,12480,12480,0
20250227,194200,248597390,12480,12480,12480,12480,0
20250227,194100,248597390,12480,12480,12480,12480,0
20250227,194000,248597390,12480,12480,12480,12480,0
20250227,193900,248597390,12480,12480,12480,12480,0
20250227,193800,248597390,12480,12480,12480,12480,0
20250227,193700,248597390,12480,12480,12480,12480,0
20250227,193600,248597390,12480,12480,12480,12480,0
20250227,193500,248597390,12480,12480,12480,12480,0
20250227,193400,248597390,12480,12480,12480,12480,0
20250227,193300,248597390,12480,12480,12480,12480,0
20250227,193200,248597390,12480,12480,12480,12480,0
20250227,193100,248597390,12480,12480,12480,12480,0
20250227,193000,248597390,12480,12480,12480,12480,0
20250227,192900,248597390,12480,12480,12480,12480,0
20250227,192800,248597390,12480,12480,12480,12480,0
20250227,192700,248597390,12480,12480,12480,12480,0
20250227,192600,248597390,12480,12480,12480,12480,0
20250227,192500,248597390,12480,12480,12480,12480,0
20250227,192400,248597390,12480,12480,12480,12480,0
20250227,192300,248597390,12480,12480,12480,12480,0
20250227,192200,248597390,12480,12480,12480,12480,0
20250227,192100,248597390,12480,12480,12480,12480,0
20250227,192000,248597390,12480,12480,12480,12480,0
20250227,191900,248597390,12480,12480,12480,12480,0
20250227,191800,248597390,12480,12480,12480,12480,0
20250227,191700,248597390,12480,12480,12480,12480,0
20250227,191600,248597390,12480,12480,12480,12480,0
20250227,191500,248597390,12480,12480,12480,12480,0
20250227,191400,248597390,12480,12480,12480,12480,1009
20250227,191300,248597390,12480,12480,12480,12480,0
20250227,191200,248597390,12480,12480,12480,12480,0
20250227,191100,248597390,12480,12480,12480,12480,0
20250227,191000,248597390,12480,12480,12480,12480,0
20250227,190900,248597390,12480,12480,12480,12480,0
20250227,190800,248597390,12480,12480,12480,12480,0
20250227,190700,248597390,12480,12480,12480,12480,0
20250227,190600,248597390,12480,12480,12480,12480,0
20250227,190500,248597390,12480,12480,12480,12480,0
20250227,190400,248597390,12480,12480,12480,12480,0
20250227,190300,248597390,12480,12480,12480,12480,0
20250227,190200,248597390,12480,12480,12480,12480,0
20250227,190100,248597390,12480,12480,12480,12480,0
20250227,190000,248597390,12480,12480,12480,12480,0
20250227,185900,248597390,12480,12480,12480,12480,0
20250227,185800,248597390,12480,12480,12480,12480,0
20250227,185700,248597390,12480,12480,12480,12480,0
20250227,185600,248597390,12480,12480,12480,12480,0
20250227,185500,248597390,12480,12480,12480,12480,0
20250227,185400,248597390,12480,12480,12480,12480,0
20250227,185300,248597390,12480,12480,12480,12480,0
20250227,185200,248597390,12480,12480,12480,12480,0
20250227,185100,248597390,12480,12480,12480,12480,0
20250227,185000,248597390,12480,12480,12480,12480,0
20250227,184900,248597390,12480,12480,12480,12480,0
20250227,184800,248597390,12480,12480,12480,12480,0
20250227,184700,248597390,12480,12480,12480,12480,0
20250227,184600,248597390,12480,12480,12480,12480,0
20250227,184500,248597390,12480,12480,12480,12480,0
20250227,184400,248597390,12480,12480,12480,12480,1009
20250227,184300,248597390,12480,12480,12480,12480,0
20250227,184200,248597390,12480,12480,12480,12480,0
20250227,184100,248597390,12480,12480,12480,12480,0
20250227,184000,248597390,12480,12480,12480,12480,0
20250227,183900,248597390,12480,12480,12480,12480,0
20250227,183800,248597390,12480,12480,12480,12480,0
20250227,183700,248597390,12480,12480,12480,12480,0
20250227,183600,248597390,12480,12480,12480,12480,0
20250227,183500,248597390,12480,12480,12480,12480,0
20250227,183400,248597390,12480,12480,12480,12480,0
20250227,183300,248597390,12480,12480,12480,12480,0
20250227,183200,248597390,12480,12480,12480,12480,0
20250227,183100,248597390,12480,12480,12480,12480,0
20250227,183000,248597390,12480,12480,12480,12480,0
20250227,182900,248597390,12480,12480,12480,12480,0
20250227,182800,248597390,12480,12480,12480,12480,0
20250227,182700,248597390,12480,12480,12480,12480,0
20250227,182600,248597390,12480,12480,12480,12480,0
20250227,182500,248597390,12480,12480,12480,12480,0
20250227,182400,248597390,12480,12480,12480,12480,0
20250227,182300,248597390,12480,12480,12480,12480,0
20250227,182200,248597390,12480,12480,12480,12480,0
20250227,182100,248597390,12480,12480,12480,12480,0
20250227,182000,248597390,12480,12480,12480,12480,0
20250227,181900,248597390,12480,12480,12480,12480,0
20250227,181800,248597390,12480,12480,12480,12480,0
20250227,181700,248597390,12480,12480,12480,12480,0
20250227,181600,248597390,12480,12480,12480,12480,0
20250227,181500,248597390,12480,12480,12480,12480,0
20250227,181400,248597390,12480,12480,12480,12480,1009
20250227,181300,248597390,12480,12480,12480,12480,0
20250227,181200,248597390,12480,12480,12480,12480,0
20250227,181100,248597390,12480,12480,12480,12480,0
20250227,181000,248597390,12480,12480,12480,12480,0
20250227,180900,248597390,12480,12480,12480,12480,0
20250227,180800,248597390,12480,12480,12480,12480,0
20250227,180700,248597390,12480,12480,12480,12480,0
20250227,180600,248597390,12480,12480,12480,12480,0
20250227,180500,248597390,12480,12480,12480,12480,0
20250227,180400,248597390,12480,12480,12480,12480,0
20250227,180300,248597390,12480,12480,12480,12480,0
20250227,180200,248597390,12480,12480,12480,12480,0
20250227,180100,248597390,12480,12480,12480,12480,0
20250227,180000,248597390,12480,12480,12480,12480,0
20250227,175900,248597390,12480,12480,12480,12480,0
20250227,175800,248597390,12480,12480,12480,12480,0
20250227,175700,248597390,12480,12480,12480,12480,0
20250227,175600,248597390,12480,12480,12480,12480,0
20250227,175500,248597390,12480,12480,12480,12480,0
20250227,175400,248597390,12480,12480,12480,12480,0
20250227,175300,248597390,12480,12480,12480,12480,0
20250227,175200,248597390,12480,12480,12480,12480,0
20250227,175100,248597390,12480,12480,12480,12480,0
20250227,175000,248597390,12480,12480,12480,12480,0
20250227,174900,248597390,12480,12480,12480,12480,0
20250227,174800,248597390,12480,12480,12480,12480,0
20250227,174700,248597390,12480,12480,12480,12480,0
20250227,174600,248597390,12480,12480,12480,12480,0
20250227,174500,248597390,12480,12480,12480,12480,0
20250227,174400,248597390,12480,12480,12480,12480,1009
20250227,174300,248597390,12480,12480,12480,12480,0
20250227,174200,248597390,12480,12480,12480,12480,0
20250227,174100,248597390,12480,12480,12480,12480,0
20250227,174000,248597390,12480,12480,12480,12480,0
20250227,173900,248597390,12480,12480,12480,12480,0
20250227,173800,248597390,12480,12480,12480,12480,0
20250227,173700,248597390,12480,12480,12480,12480,0
20250227,173600,248597390,12480,12480,12480,12480,0
20250227,173500,248597390,12480,12480,12480,12480,0
20250227,173400,248597390,12480,12480,12480,12480,0
20250227,173300,248597390,12480,12480,12480,12480,0
20250227,173200,248597390,12480,12480,12480,12480,0
20250227,173100,248597390,12480,12480,12480,12480,0
20250227,173000,248597390,12480,12480,12480,12480,0
20250227,172900,248597390,12480,12480,12480,12480,0
20250227,172800,248597390,12480,12480,12480,12480,0
20250227,172700,248597390,12480,12480,12480,12480,0
20250227,172600,248597390,12480,12480,12480,12480,0
20250227,172500,248597390,12480,12480,12480,12480,0
20250227,172400,248597390,12480,12480,12480,12480,0
20250227,172300,248597390,12480,12480,12480,12480,0
20250227,172200,248597390,12480,12480,12480,12480,0
20250227,172100,248597390,12480,12480,12480,12480,0
20250227,172000,248597390,12480,12480,12480,12480,0
20250227,171900,248597390,12480,12480,12480,12480,0
20250227,171800,248597390,12480,12480,12480,12480,0
20250227,171700,248597390,12480,12480,12480,12480,0
20250227,171600,248597390,12480,12480,12480,12480,0
20250227,171500,248597390,12480,12480,12480,12480,0
20250227,171400,248597390,12480,12480,12480,12480,1009
20250227,171300,248597390,12480,12480,12480,12480,0
20250227,171200,248597390,12480,12480,12480,12480,0
20250227,171100,248597390,12480,12480,12480,12480,0
20250227,171000,248597390,12480,12480,12480,12480,0
20250227,170900,248597390,12480,12480,12480,12480,0
20250227,170800,248597390,12480,12480,12480,12480,0
20250227,170700,248597390,12480,12480,12480,12480,0
20250227,170600,248597390,12480,12480,12480,12480,0
20250227,170500,248597390,12480,12480,12480,12480,0
20250227,170400,248597390,12480,12480,12480,12480,0
20250227,170300,248597390,12480,12480,12480,12480,0
20250227,170200,248597390,12480,12480,12480,12480,0
20250227,170100,248597390,12480,12480,12480,12480,0
20250227,170000,248597390,12480,12480,12480,12480,0
20250227,165900,248597390,12480,12480,12480,12480,0
20250227,165800,248597390,12480,12480,12480,12480,0
20250227,165700,248597390,12480,12480,12480,12480,0
20250227,165600,248597390,12480,12480,12480,12480,0
20250227,165500,248597390,12480,12480,12480,12480,0
20250227,165400,248597390,12480,12480,12480,12480,0
20250227,165300,248597390,12480,12480,12480,12480,0
20250227,165200,248597390,12480,12480,12480,12480,0
20250227,165100,248597390,12480,12480,12480,12480,0
20250227,165000,248597390,12480,12480,12480,12480,0
20250227,164900,248597390,12480,12480,12480,12480,0
20250227,164800,248597390,12480,12480,12480,12480,0
20250227,164700,248597390,12480,12480,12480,12480,0
20250227,164600,248597390,12480,12480,12480,12480,0
20250227,164500,248597390,12480,12480,12480,12480,0
20250227,164400,248597390,12480,12480,12480,12480,1009
20250227,164300,248597390,12480,12480,12480,12480,0
20250227,164200,248597390,12480,12480,12480,12480,0
20250227,164100,248597390,12480,12480,12480,12480,0
20250227,164000,248597390,12480,12480,12480,12480,0
20250227,163900,248597390,12480,12480,12480,12480,0
20250227,163800,248597390,12480,12480,12480,12480,0
20250227,163700,248597390,12480,12480,12480,12480,0
20250227,163600,248597390,12480,12480,12480,12480,0
20250227,163500,248597390,12480,12480,12480,12480,0
20250227,163400,248597390,12480,12480,12480,12480,0
20250227,163300,248597390,12480,12480,12480,12480,0
20250227,163200,248597390,12480,12480,12480,12480,0
20250227,163100,248597390,12480,12480,12480,12480,0
20250227,163000,248597390,12480,12480,12480,12480,0
20250227,162900,248597390,12480,12480,12480,12480,0
20250227,162800,248597390,12480,12480,12480,12480,0
20250227,162700,248597390,12480,12480,12480,12480,0
20250227,162600,248597390,12480,12480,12480,12480,0
20250227,162500,248597390,12480,12480,12480,12480,0
20250227,162400,248597390,12480,12480,12480,12480,0
20250227,162300,248597390,12480,12480,12480,12480,0
20250227,162200,248597390,12480,12480,12480,12480,0
20250227,162100,248597390,12480,12480,12480,12480,0
20250227,162000,248597390,12480,12480,12480,12480,0
20250227,161900,248597390,12480,12480,12480,12480,0
20250227,161800,248597390,12480,12480,12480,12480,0
20250227,161700,248597390,12480,12480,12480,12480,0
20250227,161600,248597390,12480,12480,12480,12480,0
20250227,161500,248597390,12480,12480,12480,12480,0
20250227,161400,248597390,12480,12480,12480,12480,1009
20250227,161300,248597390,12480,12480,12480,12480,0
20250227,161200,248597390,12480,12480,12480,12480,0
20250227,161100,248597390,12480,12480,12480,12480,0
20250227,161000,248597390,12480,12480,12480,12480,0
20250227,160900,248597390,12480,12480,12480,12480,0
20250227,160800,248597390,12480,12480,12480,12480,0
20250227,160700,248597390,12480,12480,12480,12480,0
20250227,160600,248597390,12480,12480,12480,12480,0
20250227,160500,248597390,12480,12480,12480,12480,0
20250227,160400,248597390,12480,12480,12480,12480,0
20250227,160300,248597390,12480,12480,12480,12480,0
20250227,160200,248597390,12480,12480,12480,12480,0
20250227,160100,248597390,12480,12480,12480,12480,0
20250227,160000,248597390,12480,12480,12480,12480,0
20250227,155900,248597390,12480,12480,12480,12480,0
20250227,155800,248597390,12480,12480,12480,12480,0
20250227,155700,248597390,12480,12480,12480,12480,0
20250227,155600,248597390,12480,12480,12480,12480,0
20250227,155500,248597390,12480,12480,12480,12480,0
20250227,155400,248597390,12480,12480,12480,12480,0
20250227,155300,248597390,12480,12480,12480,12480,0
20250227,155200,248597390,12480,12480,12480,12480,0
20250227,155100,248597390,12480,12480,12480,12480,0
20250227,155000,248597390,12480,12480,12480,12480,0
20250227,154900,248597390,12480,12480,12480,12480,0
20250227,154800,248597390,12480,12480,12480,12480,0
20250227,154700,248597390,12480,12480,12480,12480,0
20250227,154600,248597390,12480,12480,12480,12480,0
20250227,154500,248597390,12480,12480,12480,12480,0
20250227,154400,248597390,12480,12480,12480,12480,1009
20250227,154300,248597390,12480,12480,12480,12480,0
20250227,154200,248597390,12480,12480,12480,12480,0
20250227,154100,248597390,12480,12480,12480,12480,0
20250227,154000,248597390,12480,12480,12480,12480,0
20250227,153900,248597390,12480,12480,12480,12480,0
20250227,153800,248597390,12480,12480,12480,12480,0
20250227,153700,248597390,12480,12480,12480,12480,0
20250227,153600,248597390,12480,12480,12480,12480,0
20250227,153500,248597390,12480,12480,12480,12480,0
20250227,153400,248597390,12480,12480,12480,12480,0
20250227,153300,248597390,12480,12480,12480,12480,0
20250227,153200,248597390,12480,12480,12480,12480,0
20250227,153100,248597390,12480,12480,12480,12480,0
20250227,153000,248597390,12480,12480,12480,12480,1009
20250227,152900,236005070,12480,12480,12480,12480,0
20250227,152800,236005070,12480,12480,12480,12480,0
20250227,152700,236005070,12480,12480,12480,12480,0
20250227,152600,236005070,12480,12480,12480,12480,0
20250227,152500,236005070,12480,12480,12480,12480,0
20250227,152400,236005070,12480,12480,12480,12480,0
20250227,152300,236005070,12480,12480,12480,12480,0
20250227,152200,236005070,12480,12480,12480,12480,0
20250227,152100,236005070,12480,12480,12480,12480,0
20250227,152000,236005070,12480,12480,12480,12480,0
20250227,151900,236005070,12480,12500,12500,12480,100
20250227,151800,234757050,12450,12530,12530,12450,1612
20250227,151700,214670590,12570,12570,12570,12570,1
20250227,151600,214658020,12610,12640,12640,12500,1894
20250227,151500,190958720,12560,12610,12610,12550,1833
20250227,151400,167891120,12650,12650,12650,12650,11
20250227,151300,167751970,12600,12600,12600,12600,150
20250227,151200,165861970,12600,12650,12650,12600,3000
20250227,151100,127989980,12660,12650,12660,12650,12
20250227,151000,127838160,12650,12650,12650,12650,60
20250227,150900,127079160,12660,12660,12660,12660,5
20250227,150800,127015860,12650,12650,12650,12650,0
20250227,150700,127015860,12650,12650,12650,12650,0
20250227,150600,127015860,12650,12660,12660,12650,89
20250227,150500,125889130,12650,12650,12650,12650,0
20250227,150400,125889130,12650,12650,12650,12650,0
20250227,150300,125889130,12650,12650,12650,12650,0
20250227,150200,125889130,12650,12670,12670,12650,12
20250227,150100,125737110,12660,12660,12660,12660,2
20250227,150000,125711790,12650,12660,12660,12650,91
20250227,145900,124560630,12660,12660,12660,12660,0
20250227,145800,124560630,12660,12660,12660,12660,1
20250227,145700,124547970,12650,12650,12650,12650,0
20250227,145600,124547970,12650,12650,12650,12650,1
20250227,145500,124535320,12660,12660,12660,12660,1
20250227,145400,124522660,12660,12660,12660,12660,196
20250227,145300,122041300,12660,12660,12660,12660,0
20250227,145200,122041300,12660,12660,12660,12660,0
20250227,145100,122041300,12660,12660,12660,12660,0
20250227,145000,122041300,12660,12660,12660,12660,0
20250227,144900,122041300,12660,12660,12660,12660,1
20250227,144800,122028640,12660,12660,12660,12660,1
20250227,144700,122015980,12660,12660,12660,12660,1
20250227,144600,122003320,12660,12660,12660,12660,0
20250227,144500,122003320,12660,12660,12660,12660,0
20250227,144400,122003320,12660,12660,12660,12660,0
20250227,144300,122003320,12660,12660,12660,12660,0
20250227,144200,122003320,12660,12660,12660,12660,0
20250227,144100,122003320,12660,12660,12660,12660,0
20250227,144000,122003320,12660,12660,12660,12660,0
20250227,143900,122003320,12660,12660,12660,12660,0
20250227,143800,122003320,12660,12660,12660,12660,0
20250227,143700,122003320,12660,12660,12660,12660,1
20250227,143600,121990660,12660,12660,12660,12660,0
20250227,143500,121990660,12660,12660,12660,12660,1
20250227,143400,121978000,12660,12660,12660,12660,0
20250227,143300,121978000,12660,12660,12660,12660,0
20250227,143200,121978000,12660,12660,12660,12660,0
20250227,143100,121978000,12660,12660,12660,12660,0
20250227,143000,121978000,12660,12660,12660,12660,0
20250227,142900,121978000,12660,12660,12660,12660,0
20250227,142800,121978000,12660,12660,12660,12660,0
20250227,142700,121978000,12660,12660,12660,12660,1
20250227,142600,121965340,12660,12660,12660,12660,0
20250227,142500,121965340,12660,12660,12660,12660,0
20250227,142400,121965340,12660,12660,12660,12660,0
20250227,142300,121965340,12660,12660,12660,12660,0
20250227,142200,121965340,12660,12660,12660,12660,0
20250227,142100,121965340,12660,12660,12660,12660,1
20250227,142000,121952680,12670,12670,12670,12670,0
20250227,141900,121952680,12670,12670,12670,12670,0
20250227,141800,121952680,12670,12670,12670,12670,0
20250227,141700,121952680,12670,12670,12670,12670,1
20250227,141600,121940010,12680,12680,12680,12680,1
20250227,141500,121927330,12670,12670,12670,12670,0
20250227,141400,121927330,12670,12670,12670,12670,0
20250227,141300,121927330,12670,12670,12670,12670,3
20250227,141200,121889320,12670,12670,12670,12670,10
20250227,141100,121762620,12670,12670,12670,12670,10
20250227,141000,121635920,12670,12670,12670,12670,0
20250227,140900,121635920,12670,12670,12670,12670,0
20250227,140800,121635920,12670,12670,12670,12670,1
20250227,140700,121623250,12670,12670,12670,12670,31
20250227,140600,121230480,12670,12670,12670,12670,0
20250227,140500,121230480,12670,12670,12670,12670,0
20250227,140400,121230480,12670,12670,12670,12670,0
20250227,140300,121230480,12670,12670,12670,12670,0
20250227,140200,121230480,12670,12670,12670,12670,0
20250227,140100,121230480,12670,12670,12670,12670,0
20250227,140000,121230480,12670,12670,12670,12670,0
20250227,135900,121230480,12670,12670,12670,12670,0
20250227,135800,121230480,12670,12670,12670,12670,0
20250227,135700,121230480,12670,12670,12670,12670,1
20250227,135600,121217810,12670,12670,12670,12670,0
20250227,135500,121217810,12670,12670,12670,12670,0
20250227,135400,121217810,12670,12670,12670,12670,1
20250227,135300,121205140,12700,12700,12700,12700,0
20250227,135200,121205140,12700,12700,12700,12700,0
20250227,135100,121205140,12700,12700,12700,12700,1
20250227,135000,121192440,12660,12660,12660,12660,0
20250227,134900,121192440,12660,12660,12660,12660,0
20250227,134800,121192440,12660,12660,12660,12660,1
20250227,134700,121179780,12660,12660,12660,12660,0
20250227,134600,121179780,12660,12660,12660,12660,0
20250227,134500,121179780,12660,12660,12660,12660,0
20250227,134400,121179780,12660,12660,12660,12660,0
20250227,134300,121179780,12660,12660,12660,12660,0
20250227,134200,121179780,12660,12660,12660,12660,0
20250227,134100,121179780,12660,12660,12660,12660,0
20250227,134000,121179780,12660,12660,12660,12660,1
20250227,133900,121167120,12660,12660,12660,12660,0
20250227,133800,121167120,12660,12660,12660,12660,1
20250227,133700,121154460,12660,12660,12660,12660,20
20250227,133600,120901260,12660,12660,12660,12660,10
20250227,133500,120774660,12660,12660,12660,12660,53
20250227,133400,120103680,12660,12660,12660,12660,0
20250227,133300,120103680,12660,12660,12660,12660,0
20250227,133200,120103680,12660,12660,12660,12660,18
20250227,133100,119875800,12660,12660,12660,12660,15
20250227,133000,119685900,12660,12660,12660,12660,0
20250227,132900,119685900,12660,12660,12660,12660,0
20250227,132800,119685900,12660,12660,12660,12660,251
20250227,132700,116508240,12670,12660,12670,12660,9
20250227,132600,116394220,12670,12670,12670,12670,7
20250227,132500,116305530,12660,12660,12660,12660,0
20250227,132400,116305530,12660,12660,12660,12660,0
20250227,132300,116305530,12660,12660,12660,12660,0
20250227,132200,116305530,12660,12680,12680,12660,16
20250227,132100,116102950,12680,12680,12680,12680,22
20250227,132000,115823990,12680,12680,12680,12680,1
20250227,131900,115811310,12680,12670,12680,12670,9
20250227,131800,115697270,12660,12670,12670,12660,8
20250227,131700,115595920,12670,12670,12670,12670,0
20250227,131600,115595920,12670,12670,12670,12670,0
20250227,131500,115595920,12670,12670,12670,12670,0
20250227,131400,115595920,12670,12670,12670,12670,15
20250227,131300,115405870,12670,12670,12670,12670,1
20250227,131200,115393200,12680,12680,12680,12680,0
20250227,131100,115393200,12680,12680,12680,12680,0
20250227,131000,115393200,12680,12670,12680,12670,181
20250227,130900,113098430,12650,12650,12650,12650,15
20250227,130800,112908680,12650,12650,12650,12650,1
20250227,130700,112896030,12640,12640,12640,12640,0
20250227,130600,112896030,12640,12640,12640,12640,0
20250227,130500,112896030,12640,12640,12640,12640,15
20250227,130400,112706430,12650,12650,12650,12650,0
20250227,130300,112706430,12650,12650,12650,12650,0
20250227,130200,112706430,12650,12650,12650,12650,8
20250227,130100,112605230,12650,12650,12650,12650,7
20250227,130000,112516680,12670,12670,12670,12670,30
20250227,125900,112136580,12650,12650,12650,12650,1
20250227,125800,112123930,12650,12650,12650,12650,1
20250227,125700,112111280,12650,12650,12650,12650,0
20250227,125600,112111280,12650,12650,12650,12650,15
20250227,125500,111921530,12650,12650,12650,12650,0
20250227,125400,111921530,12650,12650,12650,12650,0
20250227,125300,111921530,12650,12650,12650,12650,0
20250227,125200,111921530,12650,12650,12650,12650,15
20250227,125100,111731780,12650,12650,12650,12650,0
20250227,125000,111731780,12650,12650,12650,12650,0
20250227,124900,111731780,12650,12650,12650,12650,1
20250227,124800,111719130,12650,12650,12650,12650,15
20250227,124700,111529380,12670,12670,12670,12670,30
20250227,124600,111149280,12640,12640,12640,12640,100
20250227,124500,109885280,12640,12640,12640,12640,1
20250227,124400,109872640,12640,12640,12640,12640,0
20250227,124300,109872640,12640,12640,12640,12640,15
20250227,124200,109683040,12640,12640,12640,12640,0
20250227,124100,109683040,12640,12640,12640,12640,0
20250227,124000,109683040,12640,12640,12640,12640,0
20250227,123900,109683040,12640,12640,12640,12640,16
20250227,123800,109480800,12650,12650,12650,12650,115
20250227,123700,108026050,12650,12650,12650,12650,1
20250227,123600,108013400,12650,12650,12650,12650,36
20250227,123500,107558000,12650,12650,12650,12650,373
20250227,123400,102839550,12650,12650,12650,12650,0
20250227,123300,102839550,12650,12650,12650,12650,0
20250227,123200,102839550,12650,12650,12650,12650,2
20250227,123100,102814250,12650,12650,12650,12650,15
20250227,123000,102624500,12660,12670,12670,12660,2
20250227,122900,102599170,12650,12650,12650,12650,1
20250227,122800,102586520,12660,12660,12660,12660,0
20250227,122700,102586520,12660,12660,12660,12660,0
20250227,122600,102586520,12660,12670,12670,12660,45
20250227,122500,102016520,12670,12670,12670,12670,20
20250227,122400,101763120,12650,12650,12650,12650,0
20250227,122300,101763120,12650,12650,12650,12650,0
20250227,122200,101763120,12650,12660,12660,12650,29
20250227,122100,101396130,12650,12650,12650,12650,0
20250227,122000,101396130,12650,12650,12650,12650,0
20250227,121900,101396130,12650,12650,12650,12650,1
20250227,121800,101383480,12650,12650,12650,12650,16
20250227,121700,101181080,12660,12660,12660,12660,0
20250227,121600,101181080,12660,12660,12660,12660,0
20250227,121500,101181080,12660,12660,12660,12660,0
20250227,121400,101181080,12660,12660,12660,12660,0
20250227,121300,101181080,12660,12660,12660,12660,1
20250227,121200,101168420,12650,12650,12650,12650,0
20250227,121100,101168420,12650,12650,12650,12650,50
20250227,121000,100535920,12650,12650,12650,12650,0
20250227,120900,100535920,12650,12650,12650,12650,16
20250227,120800,100333520,12650,12650,12650,12650,0
20250227,120700,100333520,12650,12660,12660,12650,700
20250227,120600,91477910,12660,12660,12660,12660,0
20250227,120500,91477910,12660,12660,12660,12660,16
20250227,120400,91275350,12660,12660,12660,12660,1
20250227,120300,91262690,12660,12660,12660,12660,0
20250227,120200,91262690,12660,12660,12660,12660,11
20250227,120100,91123430,12660,12660,12660,12660,12
20250227,120000,90971510,12660,12650,12660,12650,5
20250227,115900,90908220,12650,12650,12650,12650,0
20250227,115800,90908220,12650,12650,12650,12650,0
20250227,115700,90908220,12650,12650,12650,12650,0
20250227,115600,90908220,12650,12650,12650,12650,16
20250227,115500,90705820,12650,12650,12650,12650,1
20250227,115400,90693170,12660,12660,12660,12660,7
20250227,115300,90604550,12660,12660,12660,12660,0
20250227,115200,90604550,12660,12660,12660,12660,9
20250227,115100,90490610,12660,12640,12660,12640,2
20250227,115000,90465310,12640,12650,12650,12640,11
20250227,114900,90326170,12640,12640,12640,12640,0
20250227,114800,90326170,12640,12640,12640,12640,16
20250227,114700,90123930,12640,12640,12640,12640,0
20250227,114600,90123930,12640,12640,12640,12640,0
20250227,114500,90123930,12640,12640,12640,12640,0
20250227,114400,90123930,12640,12640,12640,12640,0
20250227,114300,90123930,12640,12640,12640,12640,16
20250227,114200,89921690,12640,12640,12640,12640,0
20250227,114100,89921690,12640,12640,12640,12640,0
20250227,114000,89921690,12640,12640,12640,12640,1
20250227,113900,89909050,12640,12650,12650,12640,72
20250227,113800,88998410,12650,12650,12650,12650,44
20250227,113700,88441810,12650,12650,12650,12650,1
20250227,113600,88429160,12670,12660,12670,12660,18
20250227,113500,88201140,12650,12650,12650,12650,16
20250227,113400,87998740,12650,12650,12650,12650,0
20250227,113300,87998740,12650,12650,12650,12650,0
20250227,113200,87998740,12650,12650,12650,12650,0
20250227,113100,87998740,12650,12650,12650,12650,0
20250227,113000,87998740,12650,12650,12650,12650,17
20250227,112900,87783690,12660,12660,12660,12660,0
20250227,112800,87783690,12660,12660,12660,12660,2
20250227,112700,87758370,12660,12660,12660,12660,1
20250227,112600,87745710,12660,12660,12660,12660,9
20250227,112500,87631770,12660,12660,12660,12660,1
20250227,112400,87619110,12660,12660,12660,12660,0
20250227,112300,87619110,12660,12660,12660,12660,6
20250227,112200,87543150,12650,12650,12650,12650,16
20250227,112100,87340750,12650,12650,12650,12650,0
20250227,112000,87340750,12650,12650,12650,12650,1
20250227,111900,87328100,12660,12660,12660,12660,0
20250227,111800,87328100,12660,12660,12660,12660,0
20250227,111700,87328100,12660,12660,12660,12660,11
20250227,111600,87188840,12660,12660,12660,12660,0
20250227,111500,87188840,12660,12660,12660,12660,0
20250227,111400,87188840,12660,12660,12660,12660,0
20250227,111300,87188840,12660,12660,12660,12660,30
20250227,111200,86809040,12660,12660,12660,12660,0
20250227,111100,86809040,12660,12660,12660,12660,0
20250227,111000,86809040,12660,12660,12660,12660,2
20250227,110900,86783720,12670,12670,12670,12670,2
20250227,110800,86758380,12700,12700,12700,12700,1
20250227,110700,86745680,12670,12670,12670,12670,15
20250227,110600,86555630,12710,12710,12710,12710,0
20250227,110500,86555630,12710,12680,12710,12680,21
20250227,110400,86289320,12680,12680,12680,12680,10
20250227,110300,86162520,12710,12710,12710,12710,0
20250227,110200,86162520,12710,12710,12710,12710,20
20250227,110100,85908320,12710,12670,12710,12670,2
20250227,110000,85882940,12670,12670,12670,12670,16
20250227,105900,85680220,12710,12710,12710,12710,0
20250227,105800,85680220,12710,12710,12710,12710,0
20250227,105700,85680220,12710,12710,12710,12710,1
20250227,105600,85667510,12670,12670,12670,12670,17
20250227,105500,85452120,12700,12700,12700,12700,2
20250227,105400,85426720,12700,12700,12700,12700,1
20250227,105300,85414020,12670,12670,12670,12670,0
20250227,105200,85414020,12670,12670,12670,12670,16
20250227,105100,85211300,12670,12670,12670,12670,1
20250227,105000,85198630,12720,12710,12720,12710,2
20250227,104900,85173200,12670,12670,12670,12670,0
20250227,104800,85173200,12670,12670,12670,12670,0
20250227,104700,85173200,12670,12670,12670,12670,16
20250227,104600,84970480,12710,12710,12710,12710,0
20250227,104500,84970480,12710,12710,12710,12710,12
20250227,104400,84817960,12710,12680,12710,12680,15
20250227,104300,84627550,12680,12680,12680,12680,8
20250227,104200,84526110,12670,12670,12670,12670,1
20250227,104100,84513440,12720,12710,12720,12670,5
20250227,104000,84449910,12670,12670,12670,12670,0
20250227,103900,84449910,12670,12670,12670,12670,16
20250227,103800,84247190,12720,12710,12720,12710,7
20250227,103700,84158160,12720,12720,12720,12720,0
20250227,103600,84158160,12720,12710,12720,12710,2
20250227,103500,84132730,12670,12670,12670,12670,0
20250227,103400,84132730,12670,12670,12670,12670,16
20250227,103300,83930010,12710,12710,12710,12710,1
20250227,103200,83917300,12660,12660,12660,12660,0
20250227,103100,83917300,12660,12660,12660,12660,1
20250227,103000,83904640,12670,12670,12670,12670,16
20250227,102900,83701920,12670,12670,12670,12670,1
20250227,102800,83689250,12720,12720,12720,12720,0
20250227,102700,83689250,12720,12710,12720,12710,2
20250227,102600,83663820,12670,12670,12670,12670,16
20250227,102500,83461100,12690,12690,12690,12690,99
20250227,102400,82204790,12690,12690,12690,12690,1
20250227,102300,82192100,12690,12690,12690,12690,1
20250227,102200,82179410,12660,12660,12660,12660,16
20250227,102100,81976850,12660,12660,12660,12660,1
20250227,102000,81964190,12690,12690,12690,12690,0
20250227,101900,81964190,12690,12690,12690,12690,0
20250227,101800,81964190,12690,12690,12690,12690,1
20250227,101700,81951500,12660,12660,12660,12660,16
20250227,101600,81748940,12690,12690,12690,12690,0
20250227,101500,81748940,12690,12660,12690,12660,2
20250227,101400,81723590,12690,12690,12690,12690,0
20250227,101300,81723590,12690,12690,12690,12660,24
20250227,101200,81419510,12660,12660,12660,12660,0
20250227,101100,81419510,12660,12690,12690,12660,28
20250227,101000,81064220,12690,12690,12690,12690,1
20250227,100900,81051530,12650,12650,12650,12650,16
20250227,100800,80849130,12690,12690,12690,12690,1
20250227,100700,80836440,12650,12650,12650,12650,0
20250227,100600,80836440,12650,12650,12650,12650,0
20250227,100500,80836440,12650,12650,12650,12650,0
20250227,100400,80836440,12650,12650,12650,12650,16
20250227,100300,80634040,12690,12690,12690,12690,1
20250227,100200,80621350,12650,12650,12650,12650,1
20250227,100100,80608700,12650,12660,12660,12650,14
20250227,100000,80431470,12660,12680,12680,12660,4
20250227,095900,80380810,12670,12670,12670,12670,0
20250227,095800,80380810,12670,12670,12670,12670,0
20250227,095700,80380810,12670,12660,12670,12660,58
20250227,095600,79646350,12630,12630,12630,12630,16
20250227,095500,79444270,12620,12620,12620,12620,0
20250227,095400,79444270,12620,12620,12620,12620,0
20250227,095300,79444270,12620,12620,12620,12620,0
20250227,095200,79444270,12620,12620,12620,12620,1
20250227,095100,79431650,12620,12620,12630,12620,75
20250227,095000,78485060,12630,12630,12630,12630,30
20250227,094900,78106160,12630,12670,12670,12630,101
20250227,094800,76830070,12670,12670,12670,12650,4
20250227,094700,76779410,12670,12690,12690,12670,1290
20250227,094600,60429790,12720,12720,12720,12720,0
20250227,094500,60429790,12720,12720,12720,12720,0
20250227,094400,60429790,12720,12710,12720,12710,11
20250227,094300,60289970,12690,12690,12690,12690,129
20250227,094200,58652960,12730,12730,12730,12690,52
20250227,094100,57991040,12730,12730,12730,12730,0
20250227,094000,57991040,12730,12730,12730,12730,51
20250227,093900,57341810,12700,12700,12700,12700,3
20250227,093800,57303710,12700,12700,12700,12700,13
20250227,093700,57138610,12700,12700,12700,12700,0
20250227,093600,57138610,12700,12700,12700,12700,200
20250227,093500,54598610,12700,12700,12700,12700,0
20250227,093400,54598610,12700,12700,12700,12700,17
20250227,093300,54382710,12700,12700,12700,12700,0
20250227,093200,54382710,12700,12700,12700,12700,9
20250227,093100,54268410,12700,12700,12700,12700,0
20250227,093000,54268410,12700,12700,12700,12700,49
20250227,092900,53646110,12760,12720,12760,12710,91
20250227,092800,52488940,12730,12730,12730,12730,1
20250227,092700,52476210,12720,12720,12720,12720,1
20250227,092600,52463490,12710,12710,12710,12710,0
20250227,092500,52463490,12710,12730,12730,12700,460
20250227,092400,46614900,12730,12730,12730,12730,132
20250227,092300,44934540,12730,12730,12730,12730,0
20250227,092200,44934540,12730,12730,12730,12730,0
20250227,092100,44934540,12730,12750,12750,12730,100
20250227,092000,43660150,12760,12760,12760,12760,50
20250227,091900,43022150,12760,12760,12760,12760,0
20250227,091800,43022150,12760,12760,12760,12760,15
20250227,091700,42830750,12760,12780,12780,12760,20
20250227,091600,42575470,12760,12760,12760,12760,0
20250227,091500,42575470,12760,12810,12810,12760,503
20250227,091400,36154890,12810,12820,12820,12810,134
20250227,091300,34437020,12830,12850,12850,12830,3
20250227,091200,34398500,12820,12840,12850,12820,313
20250227,091100,30377540,12820,12810,12830,12810,25
20250227,091000,30056830,12820,12850,12850,12820,406
20250227,090900,24844800,12850,12840,12870,12840,624
20250227,090800,16826410,12850,12780,12850,12780,361
20250227,090700,12194680,12770,12740,12770,12740,310
20250227,090600,8239770,12730,12730,12730,12730,0
20250227,090500,8239770,12730,12730,12730,12730,67
20250227,090400,7386860,12730,12740,12740,12730,152
20250227,090300,5450400,12740,12740,12740,12740,330
20250227,090200,1246200,12780,12780,12780,12780,0
20250227,090100,1246200,12780,12780,12780,12780,19
20250227,090000,1003380,12780,12700,12780,12700,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201400 248597390 12480 12480 12480 12480 1009
3 20250227 201300 248597390 12480 12480 12480 12480 0
4 20250227 201200 248597390 12480 12480 12480 12480 0
5 20250227 201100 248597390 12480 12480 12480 12480 0
6 20250227 201000 248597390 12480 12480 12480 12480 0
7 20250227 200900 248597390 12480 12480 12480 12480 0
8 20250227 200800 248597390 12480 12480 12480 12480 0
9 20250227 200700 248597390 12480 12480 12480 12480 0
10 20250227 200600 248597390 12480 12480 12480 12480 0
11 20250227 200500 248597390 12480 12480 12480 12480 0
12 20250227 200400 248597390 12480 12480 12480 12480 0
13 20250227 200300 248597390 12480 12480 12480 12480 0
14 20250227 200200 248597390 12480 12480 12480 12480 0
15 20250227 200100 248597390 12480 12480 12480 12480 0
16 20250227 200000 248597390 12480 12480 12480 12480 0
17 20250227 195900 248597390 12480 12480 12480 12480 0
18 20250227 195800 248597390 12480 12480 12480 12480 0
19 20250227 195700 248597390 12480 12480 12480 12480 0
20 20250227 195600 248597390 12480 12480 12480 12480 0
21 20250227 195500 248597390 12480 12480 12480 12480 0
22 20250227 195400 248597390 12480 12480 12480 12480 0
23 20250227 195300 248597390 12480 12480 12480 12480 0
24 20250227 195200 248597390 12480 12480 12480 12480 0
25 20250227 195100 248597390 12480 12480 12480 12480 0
26 20250227 195000 248597390 12480 12480 12480 12480 0
27 20250227 194900 248597390 12480 12480 12480 12480 0
28 20250227 194800 248597390 12480 12480 12480 12480 0
29 20250227 194700 248597390 12480 12480 12480 12480 0
30 20250227 194600 248597390 12480 12480 12480 12480 0
31 20250227 194500 248597390 12480 12480 12480 12480 0
32 20250227 194400 248597390 12480 12480 12480 12480 1009
33 20250227 194300 248597390 12480 12480 12480 12480 0
34 20250227 194200 248597390 12480 12480 12480 12480 0
35 20250227 194100 248597390 12480 12480 12480 12480 0
36 20250227 194000 248597390 12480 12480 12480 12480 0
37 20250227 193900 248597390 12480 12480 12480 12480 0
38 20250227 193800 248597390 12480 12480 12480 12480 0
39 20250227 193700 248597390 12480 12480 12480 12480 0
40 20250227 193600 248597390 12480 12480 12480 12480 0
41 20250227 193500 248597390 12480 12480 12480 12480 0
42 20250227 193400 248597390 12480 12480 12480 12480 0
43 20250227 193300 248597390 12480 12480 12480 12480 0
44 20250227 193200 248597390 12480 12480 12480 12480 0
45 20250227 193100 248597390 12480 12480 12480 12480 0
46 20250227 193000 248597390 12480 12480 12480 12480 0
47 20250227 192900 248597390 12480 12480 12480 12480 0
48 20250227 192800 248597390 12480 12480 12480 12480 0
49 20250227 192700 248597390 12480 12480 12480 12480 0
50 20250227 192600 248597390 12480 12480 12480 12480 0
51 20250227 192500 248597390 12480 12480 12480 12480 0
52 20250227 192400 248597390 12480 12480 12480 12480 0
53 20250227 192300 248597390 12480 12480 12480 12480 0
54 20250227 192200 248597390 12480 12480 12480 12480 0
55 20250227 192100 248597390 12480 12480 12480 12480 0
56 20250227 192000 248597390 12480 12480 12480 12480 0
57 20250227 191900 248597390 12480 12480 12480 12480 0
58 20250227 191800 248597390 12480 12480 12480 12480 0
59 20250227 191700 248597390 12480 12480 12480 12480 0
60 20250227 191600 248597390 12480 12480 12480 12480 0
61 20250227 191500 248597390 12480 12480 12480 12480 0
62 20250227 191400 248597390 12480 12480 12480 12480 1009
63 20250227 191300 248597390 12480 12480 12480 12480 0
64 20250227 191200 248597390 12480 12480 12480 12480 0
65 20250227 191100 248597390 12480 12480 12480 12480 0
66 20250227 191000 248597390 12480 12480 12480 12480 0
67 20250227 190900 248597390 12480 12480 12480 12480 0
68 20250227 190800 248597390 12480 12480 12480 12480 0
69 20250227 190700 248597390 12480 12480 12480 12480 0
70 20250227 190600 248597390 12480 12480 12480 12480 0
71 20250227 190500 248597390 12480 12480 12480 12480 0
72 20250227 190400 248597390 12480 12480 12480 12480 0
73 20250227 190300 248597390 12480 12480 12480 12480 0
74 20250227 190200 248597390 12480 12480 12480 12480 0
75 20250227 190100 248597390 12480 12480 12480 12480 0
76 20250227 190000 248597390 12480 12480 12480 12480 0
77 20250227 185900 248597390 12480 12480 12480 12480 0
78 20250227 185800 248597390 12480 12480 12480 12480 0
79 20250227 185700 248597390 12480 12480 12480 12480 0
80 20250227 185600 248597390 12480 12480 12480 12480 0
81 20250227 185500 248597390 12480 12480 12480 12480 0
82 20250227 185400 248597390 12480 12480 12480 12480 0
83 20250227 185300 248597390 12480 12480 12480 12480 0
84 20250227 185200 248597390 12480 12480 12480 12480 0
85 20250227 185100 248597390 12480 12480 12480 12480 0
86 20250227 185000 248597390 12480 12480 12480 12480 0
87 20250227 184900 248597390 12480 12480 12480 12480 0
88 20250227 184800 248597390 12480 12480 12480 12480 0
89 20250227 184700 248597390 12480 12480 12480 12480 0
90 20250227 184600 248597390 12480 12480 12480 12480 0
91 20250227 184500 248597390 12480 12480 12480 12480 0
92 20250227 184400 248597390 12480 12480 12480 12480 1009
93 20250227 184300 248597390 12480 12480 12480 12480 0
94 20250227 184200 248597390 12480 12480 12480 12480 0
95 20250227 184100 248597390 12480 12480 12480 12480 0
96 20250227 184000 248597390 12480 12480 12480 12480 0
97 20250227 183900 248597390 12480 12480 12480 12480 0
98 20250227 183800 248597390 12480 12480 12480 12480 0
99 20250227 183700 248597390 12480 12480 12480 12480 0
100 20250227 183600 248597390 12480 12480 12480 12480 0
101 20250227 183500 248597390 12480 12480 12480 12480 0
102 20250227 183400 248597390 12480 12480 12480 12480 0
103 20250227 183300 248597390 12480 12480 12480 12480 0
104 20250227 183200 248597390 12480 12480 12480 12480 0
105 20250227 183100 248597390 12480 12480 12480 12480 0
106 20250227 183000 248597390 12480 12480 12480 12480 0
107 20250227 182900 248597390 12480 12480 12480 12480 0
108 20250227 182800 248597390 12480 12480 12480 12480 0
109 20250227 182700 248597390 12480 12480 12480 12480 0
110 20250227 182600 248597390 12480 12480 12480 12480 0
111 20250227 182500 248597390 12480 12480 12480 12480 0
112 20250227 182400 248597390 12480 12480 12480 12480 0
113 20250227 182300 248597390 12480 12480 12480 12480 0
114 20250227 182200 248597390 12480 12480 12480 12480 0
115 20250227 182100 248597390 12480 12480 12480 12480 0
116 20250227 182000 248597390 12480 12480 12480 12480 0
117 20250227 181900 248597390 12480 12480 12480 12480 0
118 20250227 181800 248597390 12480 12480 12480 12480 0
119 20250227 181700 248597390 12480 12480 12480 12480 0
120 20250227 181600 248597390 12480 12480 12480 12480 0
121 20250227 181500 248597390 12480 12480 12480 12480 0
122 20250227 181400 248597390 12480 12480 12480 12480 1009
123 20250227 181300 248597390 12480 12480 12480 12480 0
124 20250227 181200 248597390 12480 12480 12480 12480 0
125 20250227 181100 248597390 12480 12480 12480 12480 0
126 20250227 181000 248597390 12480 12480 12480 12480 0
127 20250227 180900 248597390 12480 12480 12480 12480 0
128 20250227 180800 248597390 12480 12480 12480 12480 0
129 20250227 180700 248597390 12480 12480 12480 12480 0
130 20250227 180600 248597390 12480 12480 12480 12480 0
131 20250227 180500 248597390 12480 12480 12480 12480 0
132 20250227 180400 248597390 12480 12480 12480 12480 0
133 20250227 180300 248597390 12480 12480 12480 12480 0
134 20250227 180200 248597390 12480 12480 12480 12480 0
135 20250227 180100 248597390 12480 12480 12480 12480 0
136 20250227 180000 248597390 12480 12480 12480 12480 0
137 20250227 175900 248597390 12480 12480 12480 12480 0
138 20250227 175800 248597390 12480 12480 12480 12480 0
139 20250227 175700 248597390 12480 12480 12480 12480 0
140 20250227 175600 248597390 12480 12480 12480 12480 0
141 20250227 175500 248597390 12480 12480 12480 12480 0
142 20250227 175400 248597390 12480 12480 12480 12480 0
143 20250227 175300 248597390 12480 12480 12480 12480 0
144 20250227 175200 248597390 12480 12480 12480 12480 0
145 20250227 175100 248597390 12480 12480 12480 12480 0
146 20250227 175000 248597390 12480 12480 12480 12480 0
147 20250227 174900 248597390 12480 12480 12480 12480 0
148 20250227 174800 248597390 12480 12480 12480 12480 0
149 20250227 174700 248597390 12480 12480 12480 12480 0
150 20250227 174600 248597390 12480 12480 12480 12480 0
151 20250227 174500 248597390 12480 12480 12480 12480 0
152 20250227 174400 248597390 12480 12480 12480 12480 1009
153 20250227 174300 248597390 12480 12480 12480 12480 0
154 20250227 174200 248597390 12480 12480 12480 12480 0
155 20250227 174100 248597390 12480 12480 12480 12480 0
156 20250227 174000 248597390 12480 12480 12480 12480 0
157 20250227 173900 248597390 12480 12480 12480 12480 0
158 20250227 173800 248597390 12480 12480 12480 12480 0
159 20250227 173700 248597390 12480 12480 12480 12480 0
160 20250227 173600 248597390 12480 12480 12480 12480 0
161 20250227 173500 248597390 12480 12480 12480 12480 0
162 20250227 173400 248597390 12480 12480 12480 12480 0
163 20250227 173300 248597390 12480 12480 12480 12480 0
164 20250227 173200 248597390 12480 12480 12480 12480 0
165 20250227 173100 248597390 12480 12480 12480 12480 0
166 20250227 173000 248597390 12480 12480 12480 12480 0
167 20250227 172900 248597390 12480 12480 12480 12480 0
168 20250227 172800 248597390 12480 12480 12480 12480 0
169 20250227 172700 248597390 12480 12480 12480 12480 0
170 20250227 172600 248597390 12480 12480 12480 12480 0
171 20250227 172500 248597390 12480 12480 12480 12480 0
172 20250227 172400 248597390 12480 12480 12480 12480 0
173 20250227 172300 248597390 12480 12480 12480 12480 0
174 20250227 172200 248597390 12480 12480 12480 12480 0
175 20250227 172100 248597390 12480 12480 12480 12480 0
176 20250227 172000 248597390 12480 12480 12480 12480 0
177 20250227 171900 248597390 12480 12480 12480 12480 0
178 20250227 171800 248597390 12480 12480 12480 12480 0
179 20250227 171700 248597390 12480 12480 12480 12480 0
180 20250227 171600 248597390 12480 12480 12480 12480 0
181 20250227 171500 248597390 12480 12480 12480 12480 0
182 20250227 171400 248597390 12480 12480 12480 12480 1009
183 20250227 171300 248597390 12480 12480 12480 12480 0
184 20250227 171200 248597390 12480 12480 12480 12480 0
185 20250227 171100 248597390 12480 12480 12480 12480 0
186 20250227 171000 248597390 12480 12480 12480 12480 0
187 20250227 170900 248597390 12480 12480 12480 12480 0
188 20250227 170800 248597390 12480 12480 12480 12480 0
189 20250227 170700 248597390 12480 12480 12480 12480 0
190 20250227 170600 248597390 12480 12480 12480 12480 0
191 20250227 170500 248597390 12480 12480 12480 12480 0
192 20250227 170400 248597390 12480 12480 12480 12480 0
193 20250227 170300 248597390 12480 12480 12480 12480 0
194 20250227 170200 248597390 12480 12480 12480 12480 0
195 20250227 170100 248597390 12480 12480 12480 12480 0
196 20250227 170000 248597390 12480 12480 12480 12480 0
197 20250227 165900 248597390 12480 12480 12480 12480 0
198 20250227 165800 248597390 12480 12480 12480 12480 0
199 20250227 165700 248597390 12480 12480 12480 12480 0
200 20250227 165600 248597390 12480 12480 12480 12480 0
201 20250227 165500 248597390 12480 12480 12480 12480 0
202 20250227 165400 248597390 12480 12480 12480 12480 0
203 20250227 165300 248597390 12480 12480 12480 12480 0
204 20250227 165200 248597390 12480 12480 12480 12480 0
205 20250227 165100 248597390 12480 12480 12480 12480 0
206 20250227 165000 248597390 12480 12480 12480 12480 0
207 20250227 164900 248597390 12480 12480 12480 12480 0
208 20250227 164800 248597390 12480 12480 12480 12480 0
209 20250227 164700 248597390 12480 12480 12480 12480 0
210 20250227 164600 248597390 12480 12480 12480 12480 0
211 20250227 164500 248597390 12480 12480 12480 12480 0
212 20250227 164400 248597390 12480 12480 12480 12480 1009
213 20250227 164300 248597390 12480 12480 12480 12480 0
214 20250227 164200 248597390 12480 12480 12480 12480 0
215 20250227 164100 248597390 12480 12480 12480 12480 0
216 20250227 164000 248597390 12480 12480 12480 12480 0
217 20250227 163900 248597390 12480 12480 12480 12480 0
218 20250227 163800 248597390 12480 12480 12480 12480 0
219 20250227 163700 248597390 12480 12480 12480 12480 0
220 20250227 163600 248597390 12480 12480 12480 12480 0
221 20250227 163500 248597390 12480 12480 12480 12480 0
222 20250227 163400 248597390 12480 12480 12480 12480 0
223 20250227 163300 248597390 12480 12480 12480 12480 0
224 20250227 163200 248597390 12480 12480 12480 12480 0
225 20250227 163100 248597390 12480 12480 12480 12480 0
226 20250227 163000 248597390 12480 12480 12480 12480 0
227 20250227 162900 248597390 12480 12480 12480 12480 0
228 20250227 162800 248597390 12480 12480 12480 12480 0
229 20250227 162700 248597390 12480 12480 12480 12480 0
230 20250227 162600 248597390 12480 12480 12480 12480 0
231 20250227 162500 248597390 12480 12480 12480 12480 0
232 20250227 162400 248597390 12480 12480 12480 12480 0
233 20250227 162300 248597390 12480 12480 12480 12480 0
234 20250227 162200 248597390 12480 12480 12480 12480 0
235 20250227 162100 248597390 12480 12480 12480 12480 0
236 20250227 162000 248597390 12480 12480 12480 12480 0
237 20250227 161900 248597390 12480 12480 12480 12480 0
238 20250227 161800 248597390 12480 12480 12480 12480 0
239 20250227 161700 248597390 12480 12480 12480 12480 0
240 20250227 161600 248597390 12480 12480 12480 12480 0
241 20250227 161500 248597390 12480 12480 12480 12480 0
242 20250227 161400 248597390 12480 12480 12480 12480 1009
243 20250227 161300 248597390 12480 12480 12480 12480 0
244 20250227 161200 248597390 12480 12480 12480 12480 0
245 20250227 161100 248597390 12480 12480 12480 12480 0
246 20250227 161000 248597390 12480 12480 12480 12480 0
247 20250227 160900 248597390 12480 12480 12480 12480 0
248 20250227 160800 248597390 12480 12480 12480 12480 0
249 20250227 160700 248597390 12480 12480 12480 12480 0
250 20250227 160600 248597390 12480 12480 12480 12480 0
251 20250227 160500 248597390 12480 12480 12480 12480 0
252 20250227 160400 248597390 12480 12480 12480 12480 0
253 20250227 160300 248597390 12480 12480 12480 12480 0
254 20250227 160200 248597390 12480 12480 12480 12480 0
255 20250227 160100 248597390 12480 12480 12480 12480 0
256 20250227 160000 248597390 12480 12480 12480 12480 0
257 20250227 155900 248597390 12480 12480 12480 12480 0
258 20250227 155800 248597390 12480 12480 12480 12480 0
259 20250227 155700 248597390 12480 12480 12480 12480 0
260 20250227 155600 248597390 12480 12480 12480 12480 0
261 20250227 155500 248597390 12480 12480 12480 12480 0
262 20250227 155400 248597390 12480 12480 12480 12480 0
263 20250227 155300 248597390 12480 12480 12480 12480 0
264 20250227 155200 248597390 12480 12480 12480 12480 0
265 20250227 155100 248597390 12480 12480 12480 12480 0
266 20250227 155000 248597390 12480 12480 12480 12480 0
267 20250227 154900 248597390 12480 12480 12480 12480 0
268 20250227 154800 248597390 12480 12480 12480 12480 0
269 20250227 154700 248597390 12480 12480 12480 12480 0
270 20250227 154600 248597390 12480 12480 12480 12480 0
271 20250227 154500 248597390 12480 12480 12480 12480 0
272 20250227 154400 248597390 12480 12480 12480 12480 1009
273 20250227 154300 248597390 12480 12480 12480 12480 0
274 20250227 154200 248597390 12480 12480 12480 12480 0
275 20250227 154100 248597390 12480 12480 12480 12480 0
276 20250227 154000 248597390 12480 12480 12480 12480 0
277 20250227 153900 248597390 12480 12480 12480 12480 0
278 20250227 153800 248597390 12480 12480 12480 12480 0
279 20250227 153700 248597390 12480 12480 12480 12480 0
280 20250227 153600 248597390 12480 12480 12480 12480 0
281 20250227 153500 248597390 12480 12480 12480 12480 0
282 20250227 153400 248597390 12480 12480 12480 12480 0
283 20250227 153300 248597390 12480 12480 12480 12480 0
284 20250227 153200 248597390 12480 12480 12480 12480 0
285 20250227 153100 248597390 12480 12480 12480 12480 0
286 20250227 153000 248597390 12480 12480 12480 12480 1009
287 20250227 152900 236005070 12480 12480 12480 12480 0
288 20250227 152800 236005070 12480 12480 12480 12480 0
289 20250227 152700 236005070 12480 12480 12480 12480 0
290 20250227 152600 236005070 12480 12480 12480 12480 0
291 20250227 152500 236005070 12480 12480 12480 12480 0
292 20250227 152400 236005070 12480 12480 12480 12480 0
293 20250227 152300 236005070 12480 12480 12480 12480 0
294 20250227 152200 236005070 12480 12480 12480 12480 0
295 20250227 152100 236005070 12480 12480 12480 12480 0
296 20250227 152000 236005070 12480 12480 12480 12480 0
297 20250227 151900 236005070 12480 12500 12500 12480 100
298 20250227 151800 234757050 12450 12530 12530 12450 1612
299 20250227 151700 214670590 12570 12570 12570 12570 1
300 20250227 151600 214658020 12610 12640 12640 12500 1894
301 20250227 151500 190958720 12560 12610 12610 12550 1833
302 20250227 151400 167891120 12650 12650 12650 12650 11
303 20250227 151300 167751970 12600 12600 12600 12600 150
304 20250227 151200 165861970 12600 12650 12650 12600 3000
305 20250227 151100 127989980 12660 12650 12660 12650 12
306 20250227 151000 127838160 12650 12650 12650 12650 60
307 20250227 150900 127079160 12660 12660 12660 12660 5
308 20250227 150800 127015860 12650 12650 12650 12650 0
309 20250227 150700 127015860 12650 12650 12650 12650 0
310 20250227 150600 127015860 12650 12660 12660 12650 89
311 20250227 150500 125889130 12650 12650 12650 12650 0
312 20250227 150400 125889130 12650 12650 12650 12650 0
313 20250227 150300 125889130 12650 12650 12650 12650 0
314 20250227 150200 125889130 12650 12670 12670 12650 12
315 20250227 150100 125737110 12660 12660 12660 12660 2
316 20250227 150000 125711790 12650 12660 12660 12650 91
317 20250227 145900 124560630 12660 12660 12660 12660 0
318 20250227 145800 124560630 12660 12660 12660 12660 1
319 20250227 145700 124547970 12650 12650 12650 12650 0
320 20250227 145600 124547970 12650 12650 12650 12650 1
321 20250227 145500 124535320 12660 12660 12660 12660 1
322 20250227 145400 124522660 12660 12660 12660 12660 196
323 20250227 145300 122041300 12660 12660 12660 12660 0
324 20250227 145200 122041300 12660 12660 12660 12660 0
325 20250227 145100 122041300 12660 12660 12660 12660 0
326 20250227 145000 122041300 12660 12660 12660 12660 0
327 20250227 144900 122041300 12660 12660 12660 12660 1
328 20250227 144800 122028640 12660 12660 12660 12660 1
329 20250227 144700 122015980 12660 12660 12660 12660 1
330 20250227 144600 122003320 12660 12660 12660 12660 0
331 20250227 144500 122003320 12660 12660 12660 12660 0
332 20250227 144400 122003320 12660 12660 12660 12660 0
333 20250227 144300 122003320 12660 12660 12660 12660 0
334 20250227 144200 122003320 12660 12660 12660 12660 0
335 20250227 144100 122003320 12660 12660 12660 12660 0
336 20250227 144000 122003320 12660 12660 12660 12660 0
337 20250227 143900 122003320 12660 12660 12660 12660 0
338 20250227 143800 122003320 12660 12660 12660 12660 0
339 20250227 143700 122003320 12660 12660 12660 12660 1
340 20250227 143600 121990660 12660 12660 12660 12660 0
341 20250227 143500 121990660 12660 12660 12660 12660 1
342 20250227 143400 121978000 12660 12660 12660 12660 0
343 20250227 143300 121978000 12660 12660 12660 12660 0
344 20250227 143200 121978000 12660 12660 12660 12660 0
345 20250227 143100 121978000 12660 12660 12660 12660 0
346 20250227 143000 121978000 12660 12660 12660 12660 0
347 20250227 142900 121978000 12660 12660 12660 12660 0
348 20250227 142800 121978000 12660 12660 12660 12660 0
349 20250227 142700 121978000 12660 12660 12660 12660 1
350 20250227 142600 121965340 12660 12660 12660 12660 0
351 20250227 142500 121965340 12660 12660 12660 12660 0
352 20250227 142400 121965340 12660 12660 12660 12660 0
353 20250227 142300 121965340 12660 12660 12660 12660 0
354 20250227 142200 121965340 12660 12660 12660 12660 0
355 20250227 142100 121965340 12660 12660 12660 12660 1
356 20250227 142000 121952680 12670 12670 12670 12670 0
357 20250227 141900 121952680 12670 12670 12670 12670 0
358 20250227 141800 121952680 12670 12670 12670 12670 0
359 20250227 141700 121952680 12670 12670 12670 12670 1
360 20250227 141600 121940010 12680 12680 12680 12680 1
361 20250227 141500 121927330 12670 12670 12670 12670 0
362 20250227 141400 121927330 12670 12670 12670 12670 0
363 20250227 141300 121927330 12670 12670 12670 12670 3
364 20250227 141200 121889320 12670 12670 12670 12670 10
365 20250227 141100 121762620 12670 12670 12670 12670 10
366 20250227 141000 121635920 12670 12670 12670 12670 0
367 20250227 140900 121635920 12670 12670 12670 12670 0
368 20250227 140800 121635920 12670 12670 12670 12670 1
369 20250227 140700 121623250 12670 12670 12670 12670 31
370 20250227 140600 121230480 12670 12670 12670 12670 0
371 20250227 140500 121230480 12670 12670 12670 12670 0
372 20250227 140400 121230480 12670 12670 12670 12670 0
373 20250227 140300 121230480 12670 12670 12670 12670 0
374 20250227 140200 121230480 12670 12670 12670 12670 0
375 20250227 140100 121230480 12670 12670 12670 12670 0
376 20250227 140000 121230480 12670 12670 12670 12670 0
377 20250227 135900 121230480 12670 12670 12670 12670 0
378 20250227 135800 121230480 12670 12670 12670 12670 0
379 20250227 135700 121230480 12670 12670 12670 12670 1
380 20250227 135600 121217810 12670 12670 12670 12670 0
381 20250227 135500 121217810 12670 12670 12670 12670 0
382 20250227 135400 121217810 12670 12670 12670 12670 1
383 20250227 135300 121205140 12700 12700 12700 12700 0
384 20250227 135200 121205140 12700 12700 12700 12700 0
385 20250227 135100 121205140 12700 12700 12700 12700 1
386 20250227 135000 121192440 12660 12660 12660 12660 0
387 20250227 134900 121192440 12660 12660 12660 12660 0
388 20250227 134800 121192440 12660 12660 12660 12660 1
389 20250227 134700 121179780 12660 12660 12660 12660 0
390 20250227 134600 121179780 12660 12660 12660 12660 0
391 20250227 134500 121179780 12660 12660 12660 12660 0
392 20250227 134400 121179780 12660 12660 12660 12660 0
393 20250227 134300 121179780 12660 12660 12660 12660 0
394 20250227 134200 121179780 12660 12660 12660 12660 0
395 20250227 134100 121179780 12660 12660 12660 12660 0
396 20250227 134000 121179780 12660 12660 12660 12660 1
397 20250227 133900 121167120 12660 12660 12660 12660 0
398 20250227 133800 121167120 12660 12660 12660 12660 1
399 20250227 133700 121154460 12660 12660 12660 12660 20
400 20250227 133600 120901260 12660 12660 12660 12660 10
401 20250227 133500 120774660 12660 12660 12660 12660 53
402 20250227 133400 120103680 12660 12660 12660 12660 0
403 20250227 133300 120103680 12660 12660 12660 12660 0
404 20250227 133200 120103680 12660 12660 12660 12660 18
405 20250227 133100 119875800 12660 12660 12660 12660 15
406 20250227 133000 119685900 12660 12660 12660 12660 0
407 20250227 132900 119685900 12660 12660 12660 12660 0
408 20250227 132800 119685900 12660 12660 12660 12660 251
409 20250227 132700 116508240 12670 12660 12670 12660 9
410 20250227 132600 116394220 12670 12670 12670 12670 7
411 20250227 132500 116305530 12660 12660 12660 12660 0
412 20250227 132400 116305530 12660 12660 12660 12660 0
413 20250227 132300 116305530 12660 12660 12660 12660 0
414 20250227 132200 116305530 12660 12680 12680 12660 16
415 20250227 132100 116102950 12680 12680 12680 12680 22
416 20250227 132000 115823990 12680 12680 12680 12680 1
417 20250227 131900 115811310 12680 12670 12680 12670 9
418 20250227 131800 115697270 12660 12670 12670 12660 8
419 20250227 131700 115595920 12670 12670 12670 12670 0
420 20250227 131600 115595920 12670 12670 12670 12670 0
421 20250227 131500 115595920 12670 12670 12670 12670 0
422 20250227 131400 115595920 12670 12670 12670 12670 15
423 20250227 131300 115405870 12670 12670 12670 12670 1
424 20250227 131200 115393200 12680 12680 12680 12680 0
425 20250227 131100 115393200 12680 12680 12680 12680 0
426 20250227 131000 115393200 12680 12670 12680 12670 181
427 20250227 130900 113098430 12650 12650 12650 12650 15
428 20250227 130800 112908680 12650 12650 12650 12650 1
429 20250227 130700 112896030 12640 12640 12640 12640 0
430 20250227 130600 112896030 12640 12640 12640 12640 0
431 20250227 130500 112896030 12640 12640 12640 12640 15
432 20250227 130400 112706430 12650 12650 12650 12650 0
433 20250227 130300 112706430 12650 12650 12650 12650 0
434 20250227 130200 112706430 12650 12650 12650 12650 8
435 20250227 130100 112605230 12650 12650 12650 12650 7
436 20250227 130000 112516680 12670 12670 12670 12670 30
437 20250227 125900 112136580 12650 12650 12650 12650 1
438 20250227 125800 112123930 12650 12650 12650 12650 1
439 20250227 125700 112111280 12650 12650 12650 12650 0
440 20250227 125600 112111280 12650 12650 12650 12650 15
441 20250227 125500 111921530 12650 12650 12650 12650 0
442 20250227 125400 111921530 12650 12650 12650 12650 0
443 20250227 125300 111921530 12650 12650 12650 12650 0
444 20250227 125200 111921530 12650 12650 12650 12650 15
445 20250227 125100 111731780 12650 12650 12650 12650 0
446 20250227 125000 111731780 12650 12650 12650 12650 0
447 20250227 124900 111731780 12650 12650 12650 12650 1
448 20250227 124800 111719130 12650 12650 12650 12650 15
449 20250227 124700 111529380 12670 12670 12670 12670 30
450 20250227 124600 111149280 12640 12640 12640 12640 100
451 20250227 124500 109885280 12640 12640 12640 12640 1
452 20250227 124400 109872640 12640 12640 12640 12640 0
453 20250227 124300 109872640 12640 12640 12640 12640 15
454 20250227 124200 109683040 12640 12640 12640 12640 0
455 20250227 124100 109683040 12640 12640 12640 12640 0
456 20250227 124000 109683040 12640 12640 12640 12640 0
457 20250227 123900 109683040 12640 12640 12640 12640 16
458 20250227 123800 109480800 12650 12650 12650 12650 115
459 20250227 123700 108026050 12650 12650 12650 12650 1
460 20250227 123600 108013400 12650 12650 12650 12650 36
461 20250227 123500 107558000 12650 12650 12650 12650 373
462 20250227 123400 102839550 12650 12650 12650 12650 0
463 20250227 123300 102839550 12650 12650 12650 12650 0
464 20250227 123200 102839550 12650 12650 12650 12650 2
465 20250227 123100 102814250 12650 12650 12650 12650 15
466 20250227 123000 102624500 12660 12670 12670 12660 2
467 20250227 122900 102599170 12650 12650 12650 12650 1
468 20250227 122800 102586520 12660 12660 12660 12660 0
469 20250227 122700 102586520 12660 12660 12660 12660 0
470 20250227 122600 102586520 12660 12670 12670 12660 45
471 20250227 122500 102016520 12670 12670 12670 12670 20
472 20250227 122400 101763120 12650 12650 12650 12650 0
473 20250227 122300 101763120 12650 12650 12650 12650 0
474 20250227 122200 101763120 12650 12660 12660 12650 29
475 20250227 122100 101396130 12650 12650 12650 12650 0
476 20250227 122000 101396130 12650 12650 12650 12650 0
477 20250227 121900 101396130 12650 12650 12650 12650 1
478 20250227 121800 101383480 12650 12650 12650 12650 16
479 20250227 121700 101181080 12660 12660 12660 12660 0
480 20250227 121600 101181080 12660 12660 12660 12660 0
481 20250227 121500 101181080 12660 12660 12660 12660 0
482 20250227 121400 101181080 12660 12660 12660 12660 0
483 20250227 121300 101181080 12660 12660 12660 12660 1
484 20250227 121200 101168420 12650 12650 12650 12650 0
485 20250227 121100 101168420 12650 12650 12650 12650 50
486 20250227 121000 100535920 12650 12650 12650 12650 0
487 20250227 120900 100535920 12650 12650 12650 12650 16
488 20250227 120800 100333520 12650 12650 12650 12650 0
489 20250227 120700 100333520 12650 12660 12660 12650 700
490 20250227 120600 91477910 12660 12660 12660 12660 0
491 20250227 120500 91477910 12660 12660 12660 12660 16
492 20250227 120400 91275350 12660 12660 12660 12660 1
493 20250227 120300 91262690 12660 12660 12660 12660 0
494 20250227 120200 91262690 12660 12660 12660 12660 11
495 20250227 120100 91123430 12660 12660 12660 12660 12
496 20250227 120000 90971510 12660 12650 12660 12650 5
497 20250227 115900 90908220 12650 12650 12650 12650 0
498 20250227 115800 90908220 12650 12650 12650 12650 0
499 20250227 115700 90908220 12650 12650 12650 12650 0
500 20250227 115600 90908220 12650 12650 12650 12650 16
501 20250227 115500 90705820 12650 12650 12650 12650 1
502 20250227 115400 90693170 12660 12660 12660 12660 7
503 20250227 115300 90604550 12660 12660 12660 12660 0
504 20250227 115200 90604550 12660 12660 12660 12660 9
505 20250227 115100 90490610 12660 12640 12660 12640 2
506 20250227 115000 90465310 12640 12650 12650 12640 11
507 20250227 114900 90326170 12640 12640 12640 12640 0
508 20250227 114800 90326170 12640 12640 12640 12640 16
509 20250227 114700 90123930 12640 12640 12640 12640 0
510 20250227 114600 90123930 12640 12640 12640 12640 0
511 20250227 114500 90123930 12640 12640 12640 12640 0
512 20250227 114400 90123930 12640 12640 12640 12640 0
513 20250227 114300 90123930 12640 12640 12640 12640 16
514 20250227 114200 89921690 12640 12640 12640 12640 0
515 20250227 114100 89921690 12640 12640 12640 12640 0
516 20250227 114000 89921690 12640 12640 12640 12640 1
517 20250227 113900 89909050 12640 12650 12650 12640 72
518 20250227 113800 88998410 12650 12650 12650 12650 44
519 20250227 113700 88441810 12650 12650 12650 12650 1
520 20250227 113600 88429160 12670 12660 12670 12660 18
521 20250227 113500 88201140 12650 12650 12650 12650 16
522 20250227 113400 87998740 12650 12650 12650 12650 0
523 20250227 113300 87998740 12650 12650 12650 12650 0
524 20250227 113200 87998740 12650 12650 12650 12650 0
525 20250227 113100 87998740 12650 12650 12650 12650 0
526 20250227 113000 87998740 12650 12650 12650 12650 17
527 20250227 112900 87783690 12660 12660 12660 12660 0
528 20250227 112800 87783690 12660 12660 12660 12660 2
529 20250227 112700 87758370 12660 12660 12660 12660 1
530 20250227 112600 87745710 12660 12660 12660 12660 9
531 20250227 112500 87631770 12660 12660 12660 12660 1
532 20250227 112400 87619110 12660 12660 12660 12660 0
533 20250227 112300 87619110 12660 12660 12660 12660 6
534 20250227 112200 87543150 12650 12650 12650 12650 16
535 20250227 112100 87340750 12650 12650 12650 12650 0
536 20250227 112000 87340750 12650 12650 12650 12650 1
537 20250227 111900 87328100 12660 12660 12660 12660 0
538 20250227 111800 87328100 12660 12660 12660 12660 0
539 20250227 111700 87328100 12660 12660 12660 12660 11
540 20250227 111600 87188840 12660 12660 12660 12660 0
541 20250227 111500 87188840 12660 12660 12660 12660 0
542 20250227 111400 87188840 12660 12660 12660 12660 0
543 20250227 111300 87188840 12660 12660 12660 12660 30
544 20250227 111200 86809040 12660 12660 12660 12660 0
545 20250227 111100 86809040 12660 12660 12660 12660 0
546 20250227 111000 86809040 12660 12660 12660 12660 2
547 20250227 110900 86783720 12670 12670 12670 12670 2
548 20250227 110800 86758380 12700 12700 12700 12700 1
549 20250227 110700 86745680 12670 12670 12670 12670 15
550 20250227 110600 86555630 12710 12710 12710 12710 0
551 20250227 110500 86555630 12710 12680 12710 12680 21
552 20250227 110400 86289320 12680 12680 12680 12680 10
553 20250227 110300 86162520 12710 12710 12710 12710 0
554 20250227 110200 86162520 12710 12710 12710 12710 20
555 20250227 110100 85908320 12710 12670 12710 12670 2
556 20250227 110000 85882940 12670 12670 12670 12670 16
557 20250227 105900 85680220 12710 12710 12710 12710 0
558 20250227 105800 85680220 12710 12710 12710 12710 0
559 20250227 105700 85680220 12710 12710 12710 12710 1
560 20250227 105600 85667510 12670 12670 12670 12670 17
561 20250227 105500 85452120 12700 12700 12700 12700 2
562 20250227 105400 85426720 12700 12700 12700 12700 1
563 20250227 105300 85414020 12670 12670 12670 12670 0
564 20250227 105200 85414020 12670 12670 12670 12670 16
565 20250227 105100 85211300 12670 12670 12670 12670 1
566 20250227 105000 85198630 12720 12710 12720 12710 2
567 20250227 104900 85173200 12670 12670 12670 12670 0
568 20250227 104800 85173200 12670 12670 12670 12670 0
569 20250227 104700 85173200 12670 12670 12670 12670 16
570 20250227 104600 84970480 12710 12710 12710 12710 0
571 20250227 104500 84970480 12710 12710 12710 12710 12
572 20250227 104400 84817960 12710 12680 12710 12680 15
573 20250227 104300 84627550 12680 12680 12680 12680 8
574 20250227 104200 84526110 12670 12670 12670 12670 1
575 20250227 104100 84513440 12720 12710 12720 12670 5
576 20250227 104000 84449910 12670 12670 12670 12670 0
577 20250227 103900 84449910 12670 12670 12670 12670 16
578 20250227 103800 84247190 12720 12710 12720 12710 7
579 20250227 103700 84158160 12720 12720 12720 12720 0
580 20250227 103600 84158160 12720 12710 12720 12710 2
581 20250227 103500 84132730 12670 12670 12670 12670 0
582 20250227 103400 84132730 12670 12670 12670 12670 16
583 20250227 103300 83930010 12710 12710 12710 12710 1
584 20250227 103200 83917300 12660 12660 12660 12660 0
585 20250227 103100 83917300 12660 12660 12660 12660 1
586 20250227 103000 83904640 12670 12670 12670 12670 16
587 20250227 102900 83701920 12670 12670 12670 12670 1
588 20250227 102800 83689250 12720 12720 12720 12720 0
589 20250227 102700 83689250 12720 12710 12720 12710 2
590 20250227 102600 83663820 12670 12670 12670 12670 16
591 20250227 102500 83461100 12690 12690 12690 12690 99
592 20250227 102400 82204790 12690 12690 12690 12690 1
593 20250227 102300 82192100 12690 12690 12690 12690 1
594 20250227 102200 82179410 12660 12660 12660 12660 16
595 20250227 102100 81976850 12660 12660 12660 12660 1
596 20250227 102000 81964190 12690 12690 12690 12690 0
597 20250227 101900 81964190 12690 12690 12690 12690 0
598 20250227 101800 81964190 12690 12690 12690 12690 1
599 20250227 101700 81951500 12660 12660 12660 12660 16
600 20250227 101600 81748940 12690 12690 12690 12690 0
601 20250227 101500 81748940 12690 12660 12690 12660 2
602 20250227 101400 81723590 12690 12690 12690 12690 0
603 20250227 101300 81723590 12690 12690 12690 12660 24
604 20250227 101200 81419510 12660 12660 12660 12660 0
605 20250227 101100 81419510 12660 12690 12690 12660 28
606 20250227 101000 81064220 12690 12690 12690 12690 1
607 20250227 100900 81051530 12650 12650 12650 12650 16
608 20250227 100800 80849130 12690 12690 12690 12690 1
609 20250227 100700 80836440 12650 12650 12650 12650 0
610 20250227 100600 80836440 12650 12650 12650 12650 0
611 20250227 100500 80836440 12650 12650 12650 12650 0
612 20250227 100400 80836440 12650 12650 12650 12650 16
613 20250227 100300 80634040 12690 12690 12690 12690 1
614 20250227 100200 80621350 12650 12650 12650 12650 1
615 20250227 100100 80608700 12650 12660 12660 12650 14
616 20250227 100000 80431470 12660 12680 12680 12660 4
617 20250227 095900 80380810 12670 12670 12670 12670 0
618 20250227 095800 80380810 12670 12670 12670 12670 0
619 20250227 095700 80380810 12670 12660 12670 12660 58
620 20250227 095600 79646350 12630 12630 12630 12630 16
621 20250227 095500 79444270 12620 12620 12620 12620 0
622 20250227 095400 79444270 12620 12620 12620 12620 0
623 20250227 095300 79444270 12620 12620 12620 12620 0
624 20250227 095200 79444270 12620 12620 12620 12620 1
625 20250227 095100 79431650 12620 12620 12630 12620 75
626 20250227 095000 78485060 12630 12630 12630 12630 30
627 20250227 094900 78106160 12630 12670 12670 12630 101
628 20250227 094800 76830070 12670 12670 12670 12650 4
629 20250227 094700 76779410 12670 12690 12690 12670 1290
630 20250227 094600 60429790 12720 12720 12720 12720 0
631 20250227 094500 60429790 12720 12720 12720 12720 0
632 20250227 094400 60429790 12720 12710 12720 12710 11
633 20250227 094300 60289970 12690 12690 12690 12690 129
634 20250227 094200 58652960 12730 12730 12730 12690 52
635 20250227 094100 57991040 12730 12730 12730 12730 0
636 20250227 094000 57991040 12730 12730 12730 12730 51
637 20250227 093900 57341810 12700 12700 12700 12700 3
638 20250227 093800 57303710 12700 12700 12700 12700 13
639 20250227 093700 57138610 12700 12700 12700 12700 0
640 20250227 093600 57138610 12700 12700 12700 12700 200
641 20250227 093500 54598610 12700 12700 12700 12700 0
642 20250227 093400 54598610 12700 12700 12700 12700 17
643 20250227 093300 54382710 12700 12700 12700 12700 0
644 20250227 093200 54382710 12700 12700 12700 12700 9
645 20250227 093100 54268410 12700 12700 12700 12700 0
646 20250227 093000 54268410 12700 12700 12700 12700 49
647 20250227 092900 53646110 12760 12720 12760 12710 91
648 20250227 092800 52488940 12730 12730 12730 12730 1
649 20250227 092700 52476210 12720 12720 12720 12720 1
650 20250227 092600 52463490 12710 12710 12710 12710 0
651 20250227 092500 52463490 12710 12730 12730 12700 460
652 20250227 092400 46614900 12730 12730 12730 12730 132
653 20250227 092300 44934540 12730 12730 12730 12730 0
654 20250227 092200 44934540 12730 12730 12730 12730 0
655 20250227 092100 44934540 12730 12750 12750 12730 100
656 20250227 092000 43660150 12760 12760 12760 12760 50
657 20250227 091900 43022150 12760 12760 12760 12760 0
658 20250227 091800 43022150 12760 12760 12760 12760 15
659 20250227 091700 42830750 12760 12780 12780 12760 20
660 20250227 091600 42575470 12760 12760 12760 12760 0
661 20250227 091500 42575470 12760 12810 12810 12760 503
662 20250227 091400 36154890 12810 12820 12820 12810 134
663 20250227 091300 34437020 12830 12850 12850 12830 3
664 20250227 091200 34398500 12820 12840 12850 12820 313
665 20250227 091100 30377540 12820 12810 12830 12810 25
666 20250227 091000 30056830 12820 12850 12850 12820 406
667 20250227 090900 24844800 12850 12840 12870 12840 624
668 20250227 090800 16826410 12850 12780 12850 12780 361
669 20250227 090700 12194680 12770 12740 12770 12740 310
670 20250227 090600 8239770 12730 12730 12730 12730 0
671 20250227 090500 8239770 12730 12730 12730 12730 67
672 20250227 090400 7386860 12730 12740 12740 12730 152
673 20250227 090300 5450400 12740 12740 12740 12740 330
674 20250227 090200 1246200 12780 12780 12780 12780 0
675 20250227 090100 1246200 12780 12780 12780 12780 19
676 20250227 090000 1003380 12780 12700 12780 12700 79