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

595
009300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185300,218089790,16540,16540,16540,16540,109
20250227,185200,218089790,16540,16540,16540,16540,0
20250227,185100,218089790,16540,16540,16540,16540,0
20250227,185000,218089790,16540,16540,16540,16540,0
20250227,184900,218089790,16540,16540,16540,16540,0
20250227,184800,218089790,16540,16540,16540,16540,0
20250227,184700,218089790,16540,16540,16540,16540,0
20250227,184600,218089790,16540,16540,16540,16540,0
20250227,184500,218089790,16540,16540,16540,16540,0
20250227,184400,218089790,16540,16540,16540,16540,0
20250227,184300,218089790,16540,16540,16540,16540,0
20250227,184200,218089790,16540,16540,16540,16540,0
20250227,184100,218089790,16540,16540,16540,16540,0
20250227,184000,218089790,16540,16540,16540,16540,0
20250227,183900,218089790,16540,16540,16540,16540,0
20250227,183800,218089790,16540,16540,16540,16540,0
20250227,183700,218089790,16540,16540,16540,16540,0
20250227,183600,218089790,16540,16540,16540,16540,0
20250227,183500,218089790,16540,16540,16540,16540,0
20250227,183400,218089790,16540,16540,16540,16540,0
20250227,183300,218089790,16540,16540,16540,16540,0
20250227,183200,218089790,16540,16540,16540,16540,0
20250227,183100,218089790,16540,16540,16540,16540,0
20250227,183000,218089790,16540,16540,16540,16540,0
20250227,182900,218089790,16540,16540,16540,16540,0
20250227,182800,218089790,16540,16540,16540,16540,0
20250227,182700,218089790,16540,16540,16540,16540,0
20250227,182600,218089790,16540,16540,16540,16540,0
20250227,182500,218089790,16540,16540,16540,16540,0
20250227,182400,218089790,16540,16540,16540,16540,0
20250227,182300,218089790,16540,16540,16540,16540,109
20250227,182200,218089790,16540,16540,16540,16540,0
20250227,182100,218089790,16540,16540,16540,16540,0
20250227,182000,218089790,16540,16540,16540,16540,0
20250227,181900,218089790,16540,16540,16540,16540,0
20250227,181800,218089790,16540,16540,16540,16540,0
20250227,181700,218089790,16540,16540,16540,16540,0
20250227,181600,218089790,16540,16540,16540,16540,0
20250227,181500,218089790,16540,16540,16540,16540,0
20250227,181400,218089790,16540,16540,16540,16540,0
20250227,181300,218089790,16540,16540,16540,16540,0
20250227,181200,218089790,16540,16540,16540,16540,0
20250227,181100,218089790,16540,16540,16540,16540,0
20250227,181000,218089790,16540,16540,16540,16540,0
20250227,180900,218089790,16540,16540,16540,16540,0
20250227,180800,218089790,16540,16540,16540,16540,0
20250227,180700,218089790,16540,16540,16540,16540,0
20250227,180600,218089790,16540,16540,16540,16540,0
20250227,180500,218089790,16540,16540,16540,16540,0
20250227,180400,218089790,16540,16540,16540,16540,0
20250227,180300,218089790,16540,16540,16540,16540,0
20250227,180200,218089790,16540,16540,16540,16540,0
20250227,180100,218089790,16540,16540,16540,16540,0
20250227,180000,218089790,16540,16540,16540,16540,0
20250227,175900,218089790,16540,16540,16540,16540,0
20250227,175800,218089790,16540,16540,16540,16540,0
20250227,175700,218089790,16540,16540,16540,16540,0
20250227,175600,218089790,16540,16540,16540,16540,0
20250227,175500,218089790,16540,16540,16540,16540,0
20250227,175400,218089790,16540,16540,16540,16540,0
20250227,175300,218089790,16540,16540,16540,16540,109
20250227,175200,218089790,16540,16540,16540,16540,0
20250227,175100,218089790,16540,16540,16540,16540,0
20250227,175000,218089790,16540,16540,16540,16540,0
20250227,174900,218089790,16540,16540,16540,16540,0
20250227,174800,218089790,16540,16540,16540,16540,0
20250227,174700,218089790,16540,16540,16540,16540,0
20250227,174600,218089790,16540,16540,16540,16540,0
20250227,174500,218089790,16540,16540,16540,16540,0
20250227,174400,218089790,16540,16540,16540,16540,0
20250227,174300,218089790,16540,16540,16540,16540,0
20250227,174200,218089790,16540,16540,16540,16540,0
20250227,174100,218089790,16540,16540,16540,16540,0
20250227,174000,218089790,16540,16540,16540,16540,0
20250227,173900,218089790,16540,16540,16540,16540,0
20250227,173800,218089790,16540,16540,16540,16540,0
20250227,173700,218089790,16540,16540,16540,16540,0
20250227,173600,218089790,16540,16540,16540,16540,0
20250227,173500,218089790,16540,16540,16540,16540,0
20250227,173400,218089790,16540,16540,16540,16540,0
20250227,173300,218089790,16540,16540,16540,16540,0
20250227,173200,218089790,16540,16540,16540,16540,0
20250227,173100,218089790,16540,16540,16540,16540,0
20250227,173000,218089790,16540,16540,16540,16540,0
20250227,172900,218089790,16540,16540,16540,16540,0
20250227,172800,218089790,16540,16540,16540,16540,0
20250227,172700,218089790,16540,16540,16540,16540,0
20250227,172600,218089790,16540,16540,16540,16540,0
20250227,172500,218089790,16540,16540,16540,16540,0
20250227,172400,218089790,16540,16540,16540,16540,0
20250227,172300,218089790,16540,16540,16540,16540,109
20250227,172200,218089790,16540,16540,16540,16540,0
20250227,172100,218089790,16540,16540,16540,16540,0
20250227,172000,218089790,16540,16540,16540,16540,0
20250227,171900,218089790,16540,16540,16540,16540,0
20250227,171800,218089790,16540,16540,16540,16540,0
20250227,171700,218089790,16540,16540,16540,16540,0
20250227,171600,218089790,16540,16540,16540,16540,0
20250227,171500,218089790,16540,16540,16540,16540,0
20250227,171400,218089790,16540,16540,16540,16540,0
20250227,171300,218089790,16540,16540,16540,16540,0
20250227,171200,218089790,16540,16540,16540,16540,0
20250227,171100,218089790,16540,16540,16540,16540,0
20250227,171000,218089790,16540,16540,16540,16540,0
20250227,170900,218089790,16540,16540,16540,16540,0
20250227,170800,218089790,16540,16540,16540,16540,0
20250227,170700,218089790,16540,16540,16540,16540,0
20250227,170600,218089790,16540,16540,16540,16540,0
20250227,170500,218089790,16540,16540,16540,16540,0
20250227,170400,218089790,16540,16540,16540,16540,0
20250227,170300,218089790,16540,16540,16540,16540,0
20250227,170200,218089790,16540,16540,16540,16540,0
20250227,170100,218089790,16540,16540,16540,16540,0
20250227,170000,218089790,16540,16540,16540,16540,0
20250227,165900,218089790,16540,16540,16540,16540,0
20250227,165800,218089790,16540,16540,16540,16540,0
20250227,165700,218089790,16540,16540,16540,16540,0
20250227,165600,218089790,16540,16540,16540,16540,0
20250227,165500,218089790,16540,16540,16540,16540,0
20250227,165400,218089790,16540,16540,16540,16540,0
20250227,165300,218089790,16540,16540,16540,16540,109
20250227,165200,218089790,16540,16540,16540,16540,0
20250227,165100,218089790,16540,16540,16540,16540,0
20250227,165000,218089790,16540,16540,16540,16540,0
20250227,164900,218089790,16540,16540,16540,16540,0
20250227,164800,218089790,16540,16540,16540,16540,0
20250227,164700,218089790,16540,16540,16540,16540,0
20250227,164600,218089790,16540,16540,16540,16540,0
20250227,164500,218089790,16540,16540,16540,16540,0
20250227,164400,218089790,16540,16540,16540,16540,0
20250227,164300,218089790,16540,16540,16540,16540,0
20250227,164200,218089790,16540,16540,16540,16540,0
20250227,164100,218089790,16540,16540,16540,16540,0
20250227,164000,218089790,16540,16540,16540,16540,0
20250227,163900,218089790,16540,16540,16540,16540,0
20250227,163800,218089790,16540,16540,16540,16540,0
20250227,163700,218089790,16540,16540,16540,16540,0
20250227,163600,218089790,16540,16540,16540,16540,0
20250227,163500,218089790,16540,16540,16540,16540,0
20250227,163400,218089790,16540,16540,16540,16540,0
20250227,163300,218089790,16540,16540,16540,16540,0
20250227,163200,218089790,16540,16540,16540,16540,0
20250227,163100,218089790,16540,16540,16540,16540,0
20250227,163000,218089790,16540,16540,16540,16540,0
20250227,162900,218089790,16540,16540,16540,16540,0
20250227,162800,218089790,16540,16540,16540,16540,0
20250227,162700,218089790,16540,16540,16540,16540,0
20250227,162600,218089790,16540,16540,16540,16540,0
20250227,162500,218089790,16540,16540,16540,16540,0
20250227,162400,218089790,16540,16540,16540,16540,0
20250227,162300,218089790,16540,16540,16540,16540,109
20250227,162200,218089790,16540,16540,16540,16540,0
20250227,162100,218089790,16540,16540,16540,16540,0
20250227,162000,218089790,16540,16540,16540,16540,0
20250227,161900,218089790,16540,16540,16540,16540,0
20250227,161800,218089790,16540,16540,16540,16540,0
20250227,161700,218089790,16540,16540,16540,16540,0
20250227,161600,218089790,16540,16540,16540,16540,0
20250227,161500,218089790,16540,16540,16540,16540,0
20250227,161400,218089790,16540,16540,16540,16540,0
20250227,161300,218089790,16540,16540,16540,16540,0
20250227,161200,218089790,16540,16540,16540,16540,0
20250227,161100,218089790,16540,16540,16540,16540,0
20250227,161000,218089790,16540,16540,16540,16540,0
20250227,160900,218089790,16540,16540,16540,16540,0
20250227,160800,218089790,16540,16540,16540,16540,0
20250227,160700,218089790,16540,16540,16540,16540,0
20250227,160600,218089790,16540,16540,16540,16540,0
20250227,160500,218089790,16540,16540,16540,16540,0
20250227,160400,218089790,16540,16540,16540,16540,0
20250227,160300,218089790,16540,16540,16540,16540,0
20250227,160200,218089790,16540,16540,16540,16540,0
20250227,160100,218089790,16540,16540,16540,16540,0
20250227,160000,218089790,16540,16540,16540,16540,0
20250227,155900,218089790,16540,16540,16540,16540,0
20250227,155800,218089790,16540,16540,16540,16540,0
20250227,155700,218089790,16540,16540,16540,16540,0
20250227,155600,218089790,16540,16540,16540,16540,0
20250227,155500,218089790,16540,16540,16540,16540,0
20250227,155400,218089790,16540,16540,16540,16540,0
20250227,155300,218089790,16540,16540,16540,16540,109
20250227,155200,218089790,16540,16540,16540,16540,0
20250227,155100,218089790,16540,16540,16540,16540,0
20250227,155000,218089790,16540,16540,16540,16540,0
20250227,154900,218089790,16540,16540,16540,16540,0
20250227,154800,218089790,16540,16540,16540,16540,0
20250227,154700,218089790,16540,16540,16540,16540,0
20250227,154600,218089790,16540,16540,16540,16540,0
20250227,154500,218089790,16540,16540,16540,16540,0
20250227,154400,218089790,16540,16540,16540,16540,0
20250227,154300,218089790,16540,16540,16540,16540,0
20250227,154200,218089790,16540,16540,16540,16540,0
20250227,154100,218089790,16540,16540,16540,16540,0
20250227,154000,218089790,16540,16540,16540,16540,0
20250227,153900,218089790,16540,16540,16540,16540,0
20250227,153800,218089790,16540,16540,16540,16540,0
20250227,153700,218089790,16540,16540,16540,16540,0
20250227,153600,218089790,16540,16540,16540,16540,0
20250227,153500,218089790,16540,16540,16540,16540,0
20250227,153400,218089790,16540,16540,16540,16540,0
20250227,153300,218089790,16540,16540,16540,16540,0
20250227,153200,218089790,16540,16540,16540,16540,0
20250227,153100,218089790,16540,16540,16540,16540,0
20250227,153000,218089790,16540,16540,16540,16540,109
20250227,152900,216286930,16480,16480,16480,16480,0
20250227,152800,216286930,16480,16480,16480,16480,0
20250227,152700,216286930,16480,16480,16480,16480,0
20250227,152600,216286930,16480,16480,16480,16480,0
20250227,152500,216286930,16480,16480,16480,16480,0
20250227,152400,216286930,16480,16480,16480,16480,0
20250227,152300,216286930,16480,16480,16480,16480,0
20250227,152200,216286930,16480,16480,16480,16480,0
20250227,152100,216286930,16480,16480,16480,16480,0
20250227,152000,216286930,16480,16480,16480,16480,0
20250227,151900,216286930,16480,16480,16480,16480,13
20250227,151800,216072690,16550,16480,16550,16480,68
20250227,151700,214947850,16550,16480,16550,16480,118
20250227,151600,212995510,16550,16550,16550,16550,0
20250227,151500,212995510,16550,16540,16550,16540,166
20250227,151400,210249570,16540,16540,16540,16540,0
20250227,151300,210249570,16540,16520,16540,16520,45
20250227,151200,209505290,16490,16490,16490,16490,0
20250227,151100,209505290,16490,16490,16490,16490,1
20250227,151000,209488800,16520,16520,16520,16520,0
20250227,150900,209488800,16520,16520,16520,16520,0
20250227,150800,209488800,16520,16520,16520,16520,8
20250227,150700,209356640,16480,16480,16480,16480,0
20250227,150600,209356640,16480,16480,16480,16480,0
20250227,150500,209356640,16480,16480,16480,16480,0
20250227,150400,209356640,16480,16480,16480,16480,0
20250227,150300,209356640,16480,16480,16480,16480,0
20250227,150200,209356640,16480,16480,16480,16480,0
20250227,150100,209356640,16480,16480,16480,16480,0
20250227,150000,209356640,16480,16490,16490,16480,138
20250227,145900,207081580,16540,16540,16540,16540,1
20250227,145800,207065040,16500,16500,16500,16500,0
20250227,145700,207065040,16500,16500,16500,16500,0
20250227,145600,207065040,16500,16500,16500,16500,3
20250227,145500,207015540,16500,16500,16500,16500,0
20250227,145400,207015540,16500,16500,16500,16500,0
20250227,145300,207015540,16500,16500,16500,16500,0
20250227,145200,207015540,16500,16500,16500,16500,0
20250227,145100,207015540,16500,16500,16500,16500,7
20250227,145000,206900040,16500,16500,16500,16500,0
20250227,144900,206900040,16500,16500,16500,16500,0
20250227,144800,206900040,16500,16500,16500,16500,0
20250227,144700,206900040,16500,16500,16500,16500,0
20250227,144600,206900040,16500,16470,16500,16450,474
20250227,144500,199101460,16540,16540,16540,16540,0
20250227,144400,199101460,16540,16540,16540,16540,0
20250227,144300,199101460,16540,16540,16540,16540,0
20250227,144200,199101460,16540,16540,16540,16540,0
20250227,144100,199101460,16540,16540,16540,16540,28
20250227,144000,198638340,16530,16530,16530,16530,50
20250227,143900,197811840,16530,16530,16530,16530,0
20250227,143800,197811840,16530,16530,16530,16530,0
20250227,143700,197811840,16530,16530,16530,16530,0
20250227,143600,197811840,16530,16530,16530,16530,0
20250227,143500,197811840,16530,16530,16530,16530,0
20250227,143400,197811840,16530,16530,16530,16530,0
20250227,143300,197811840,16530,16530,16530,16530,3
20250227,143200,197762250,16480,16480,16480,16480,0
20250227,143100,197762250,16480,16480,16480,16480,0
20250227,143000,197762250,16480,16480,16480,16480,1
20250227,142900,197745770,16460,16460,16460,16460,0
20250227,142800,197745770,16460,16460,16460,16460,0
20250227,142700,197745770,16460,16460,16460,16460,0
20250227,142600,197745770,16460,16460,16460,16460,0
20250227,142500,197745770,16460,16500,16500,16460,245
20250227,142400,193712580,16480,16480,16480,16480,0
20250227,142300,193712580,16480,16480,16480,16480,0
20250227,142200,193712580,16480,16480,16480,16480,0
20250227,142100,193712580,16480,16480,16480,16480,0
20250227,142000,193712580,16480,16480,16480,16480,0
20250227,141900,193712580,16480,16480,16480,16480,0
20250227,141800,193712580,16480,16480,16480,16480,0
20250227,141700,193712580,16480,16480,16480,16480,8
20250227,141600,193580740,16480,16480,16480,16480,63
20250227,141500,192542500,16490,16490,16490,16490,0
20250227,141400,192542500,16490,16490,16490,16490,0
20250227,141300,192542500,16490,16490,16490,16490,0
20250227,141200,192542500,16490,16490,16490,16490,0
20250227,141100,192542500,16490,16500,16500,16490,117
20250227,141000,190613000,16500,16510,16510,16500,150
20250227,140900,188137870,16550,16550,16550,16550,4
20250227,140800,188071670,16540,16540,16540,16540,50
20250227,140700,187244670,16550,16550,16550,16550,0
20250227,140600,187244670,16550,16550,16550,16550,0
20250227,140500,187244670,16550,16550,16550,16550,0
20250227,140400,187244670,16550,16530,16550,16530,68
20250227,140300,186120610,16510,16510,16510,16510,2
20250227,140200,186087590,16510,16510,16510,16510,0
20250227,140100,186087590,16510,16510,16510,16510,0
20250227,140000,186087590,16510,16510,16510,16510,5
20250227,135900,186005040,16500,16500,16500,16500,0
20250227,135800,186005040,16500,16500,16500,16500,0
20250227,135700,186005040,16500,16500,16500,16500,1
20250227,135600,185988540,16530,16530,16530,16530,0
20250227,135500,185988540,16530,16530,16530,16530,1
20250227,135400,185972010,16500,16500,16500,16500,0
20250227,135300,185972010,16500,16500,16500,16500,0
20250227,135200,185972010,16500,16500,16500,16500,0
20250227,135100,185972010,16500,16500,16500,16500,0
20250227,135000,185972010,16500,16500,16500,16500,0
20250227,134900,185972010,16500,16500,16500,16500,0
20250227,134800,185972010,16500,16500,16500,16500,0
20250227,134700,185972010,16500,16500,16500,16500,0
20250227,134600,185972010,16500,16480,16500,16480,159
20250227,134500,183351510,16500,16500,16500,16500,0
20250227,134400,183351510,16500,16500,16500,16500,1
20250227,134300,183335010,16470,16470,16470,16470,0
20250227,134200,183335010,16470,16470,16470,16470,0
20250227,134100,183335010,16470,16470,16470,16470,0
20250227,134000,183335010,16470,16470,16470,16470,0
20250227,133900,183335010,16470,16470,16470,16470,0
20250227,133800,183335010,16470,16470,16470,16470,0
20250227,133700,183335010,16470,16470,16470,16470,0
20250227,133600,183335010,16470,16470,16470,16470,0
20250227,133500,183335010,16470,16470,16470,16470,0
20250227,133400,183335010,16470,16470,16470,16470,0
20250227,133300,183335010,16470,16470,16470,16470,0
20250227,133200,183335010,16470,16470,16470,16470,0
20250227,133100,183335010,16470,16480,16480,16470,2
20250227,133000,183302060,16490,16490,16490,16490,1
20250227,132900,183285570,16510,16510,16510,16510,0
20250227,132800,183285570,16510,16510,16510,16510,0
20250227,132700,183285570,16510,16510,16510,16510,0
20250227,132600,183285570,16510,16510,16510,16510,0
20250227,132500,183285570,16510,16510,16510,16510,0
20250227,132400,183285570,16510,16510,16510,16510,0
20250227,132300,183285570,16510,16510,16510,16510,0
20250227,132200,183285570,16510,16510,16510,16510,0
20250227,132100,183285570,16510,16510,16510,16510,117
20250227,132000,181353900,16500,16500,16500,16500,0
20250227,131900,181353900,16500,16500,16500,16500,0
20250227,131800,181353900,16500,16500,16500,16500,0
20250227,131700,181353900,16500,16500,16500,16500,60
20250227,131600,180363900,16450,16450,16450,16450,1
20250227,131500,180347450,16450,16450,16450,16450,0
20250227,131400,180347450,16450,16450,16450,16450,0
20250227,131300,180347450,16450,16450,16450,16450,0
20250227,131200,180347450,16450,16450,16450,16450,0
20250227,131100,180347450,16450,16450,16450,16450,25
20250227,131000,179936200,16450,16450,16450,16450,100
20250227,130900,178291200,16500,16500,16500,16500,0
20250227,130800,178291200,16500,16500,16500,16500,61
20250227,130700,177284700,16500,16500,16500,16500,0
20250227,130600,177284700,16500,16500,16500,16500,0
20250227,130500,177284700,16500,16500,16500,16500,0
20250227,130400,177284700,16500,16500,16500,16500,61
20250227,130300,176278200,16450,16450,16450,16450,0
20250227,130200,176278200,16450,16450,16450,16450,0
20250227,130100,176278200,16450,16450,16450,16450,0
20250227,130000,176278200,16450,16470,16470,16450,61
20250227,125900,175274690,16500,16500,16500,16500,0
20250227,125800,175274690,16500,16500,16500,16500,0
20250227,125700,175274690,16500,16500,16500,16500,0
20250227,125600,175274690,16500,16500,16500,16500,0
20250227,125500,175274690,16500,16500,16500,16500,1
20250227,125400,175258190,16500,16500,16500,16500,0
20250227,125300,175258190,16500,16500,16500,16500,0
20250227,125200,175258190,16500,16500,16500,16500,0
20250227,125100,175258190,16500,16500,16500,16500,0
20250227,125000,175258190,16500,16500,16500,16500,0
20250227,124900,175258190,16500,16500,16500,16500,0
20250227,124800,175258190,16500,16500,16500,16500,0
20250227,124700,175258190,16500,16500,16500,16500,60
20250227,124600,174268190,16480,16480,16480,16480,0
20250227,124500,174268190,16480,16480,16480,16480,0
20250227,124400,174268190,16480,16480,16480,16480,0
20250227,124300,174268190,16480,16480,16480,16480,0
20250227,124200,174268190,16480,16480,16480,16480,0
20250227,124100,174268190,16480,16480,16480,16480,0
20250227,124000,174268190,16480,16480,16480,16480,0
20250227,123900,174268190,16480,16480,16480,16480,0
20250227,123800,174268190,16480,16480,16480,16480,1
20250227,123700,174251710,16480,16480,16480,16480,0
20250227,123600,174251710,16480,16480,16480,16480,0
20250227,123500,174251710,16480,16480,16480,16480,0
20250227,123400,174251710,16480,16480,16480,16480,0
20250227,123300,174251710,16480,16480,16480,16480,0
20250227,123200,174251710,16480,16480,16480,16480,0
20250227,123100,174251710,16480,16480,16480,16480,0
20250227,123000,174251710,16480,16500,16500,16480,15
20250227,122900,174004310,16500,16500,16500,16500,0
20250227,122800,174004310,16500,16500,16500,16500,20
20250227,122700,173674310,16500,16490,16500,16490,20
20250227,122600,173344370,16500,16500,16500,16500,0
20250227,122500,173344370,16500,16500,16500,16500,0
20250227,122400,173344370,16500,16500,16500,16500,0
20250227,122300,173344370,16500,16500,16500,16500,0
20250227,122200,173344370,16500,16500,16500,16500,0
20250227,122100,173344370,16500,16500,16500,16500,0
20250227,122000,173344370,16500,16500,16500,16500,0
20250227,121900,173344370,16500,16500,16500,16500,0
20250227,121800,173344370,16500,16500,16500,16500,0
20250227,121700,173344370,16500,16500,16500,16500,0
20250227,121600,173344370,16500,16500,16500,16500,0
20250227,121500,173344370,16500,16500,16500,16500,0
20250227,121400,173344370,16500,16500,16500,16500,0
20250227,121300,173344370,16500,16500,16500,16500,0
20250227,121200,173344370,16500,16500,16500,16500,0
20250227,121100,173344370,16500,16500,16500,16500,0
20250227,121000,173344370,16500,16500,16500,16500,0
20250227,120900,173344370,16500,16500,16500,16500,0
20250227,120800,173344370,16500,16500,16500,16500,0
20250227,120700,173344370,16500,16500,16500,16500,0
20250227,120600,173344370,16500,16500,16500,16500,24
20250227,120500,172948370,16500,16500,16500,16500,19
20250227,120400,172634870,16460,16460,16460,16460,0
20250227,120300,172634870,16460,16460,16460,16460,0
20250227,120200,172634870,16460,16460,16460,16460,0
20250227,120100,172634870,16460,16460,16460,16460,1
20250227,120000,172618410,16440,16440,16440,16440,6
20250227,115900,172519770,16510,16510,16510,16510,0
20250227,115800,172519770,16510,16510,16510,16510,0
20250227,115700,172519770,16510,16510,16510,16510,0
20250227,115600,172519770,16510,16510,16510,16510,0
20250227,115500,172519770,16510,16510,16510,16440,163
20250227,115400,169839640,16450,16460,16460,16450,77
20250227,115300,168572960,16510,16510,16510,16510,1
20250227,115200,168556450,16460,16460,16460,16460,0
20250227,115100,168556450,16460,16460,16460,16460,0
20250227,115000,168556450,16460,16460,16460,16460,0
20250227,114900,168556450,16460,16460,16460,16460,1
20250227,114800,168539990,16510,16510,16510,16510,0
20250227,114700,168539990,16510,16510,16510,16510,10
20250227,114600,168374890,16470,16470,16470,16470,0
20250227,114500,168374890,16470,16470,16470,16470,0
20250227,114400,168374890,16470,16470,16470,16470,24
20250227,114300,167979610,16500,16500,16500,16500,0
20250227,114200,167979610,16500,16500,16500,16500,0
20250227,114100,167979610,16500,16500,16500,16500,0
20250227,114000,167979610,16500,16500,16500,16500,0
20250227,113900,167979610,16500,16500,16500,16500,150
20250227,113800,165504610,16500,16500,16500,16500,0
20250227,113700,165504610,16500,16500,16500,16500,0
20250227,113600,165504610,16500,16500,16500,16500,0
20250227,113500,165504610,16500,16500,16500,16500,0
20250227,113400,165504610,16500,16500,16500,16500,1
20250227,113300,165488110,16510,16510,16510,16510,1
20250227,113200,165471600,16470,16470,16470,16470,8
20250227,113100,165339840,16470,16470,16470,16470,0
20250227,113000,165339840,16470,16470,16470,16470,0
20250227,112900,165339840,16470,16470,16470,16470,1
20250227,112800,165323370,16510,16510,16510,16510,1
20250227,112700,165306860,16520,16520,16520,16520,0
20250227,112600,165306860,16520,16520,16520,16520,0
20250227,112500,165306860,16520,16520,16520,16520,1
20250227,112400,165290340,16430,16500,16510,16430,1383
20250227,112300,142458380,16510,16510,16510,16510,0
20250227,112200,142458380,16510,16510,16510,16510,0
20250227,112100,142458380,16510,16510,16510,16510,0
20250227,112000,142458380,16510,16510,16510,16510,0
20250227,111900,142458380,16510,16510,16510,16510,0
20250227,111800,142458380,16510,16510,16510,16510,0
20250227,111700,142458380,16510,16510,16510,16510,0
20250227,111600,142458380,16510,16450,16510,16450,9
20250227,111500,142309850,16420,16420,16420,16420,0
20250227,111400,142309850,16420,16420,16420,16420,0
20250227,111300,142309850,16420,16420,16420,16420,0
20250227,111200,142309850,16420,16420,16420,16420,0
20250227,111100,142309850,16420,16420,16420,16420,0
20250227,111000,142309850,16420,16420,16420,16420,0
20250227,110900,142309850,16420,16420,16420,16420,0
20250227,110800,142309850,16420,16420,16420,16420,0
20250227,110700,142309850,16420,16420,16420,16420,0
20250227,110600,142309850,16420,16420,16420,16420,0
20250227,110500,142309850,16420,16440,16440,16420,422
20250227,110400,135377380,16450,16450,16450,16450,0
20250227,110300,135377380,16450,16450,16450,16450,0
20250227,110200,135377380,16450,16450,16450,16450,1
20250227,110100,135360930,16460,16460,16460,16460,1
20250227,110000,135344470,16460,16460,16460,16460,0
20250227,105900,135344470,16460,16460,16460,16460,0
20250227,105800,135344470,16460,16460,16460,16460,1
20250227,105700,135328010,16530,16530,16530,16530,0
20250227,105600,135328010,16530,16530,16530,16530,0
20250227,105500,135328010,16530,16530,16530,16530,1
20250227,105400,135311480,16440,16440,16440,16440,0
20250227,105300,135311480,16440,16440,16440,16440,0
20250227,105200,135311480,16440,16450,16450,16440,314
20250227,105100,130148280,16450,16450,16450,16450,0
20250227,105000,130148280,16450,16450,16450,16450,6
20250227,104900,130049580,16460,16460,16460,16460,0
20250227,104800,130049580,16460,16480,16480,16460,3
20250227,104700,130000170,16450,16450,16450,16450,20
20250227,104600,129671170,16450,16500,16500,16450,290
20250227,104500,124894790,16500,16500,16500,16500,0
20250227,104400,124894790,16500,16500,16500,16500,32
20250227,104300,124366790,16500,16500,16500,16500,0
20250227,104200,124366790,16500,16500,16500,16500,0
20250227,104100,124366790,16500,16500,16500,16500,0
20250227,104000,124366790,16500,16500,16500,16500,4
20250227,103900,124300790,16500,16540,16540,16500,390
20250227,103800,117855390,16500,16510,16510,16500,4
20250227,103700,117789360,16520,16520,16520,16520,100
20250227,103600,116137360,16530,16530,16530,16530,0
20250227,103500,116137360,16530,16530,16530,16530,101
20250227,103400,114467830,16530,16530,16530,16530,0
20250227,103300,114467830,16530,16530,16530,16530,7
20250227,103200,114352120,16530,16530,16530,16530,0
20250227,103100,114352120,16530,16530,16530,16530,0
20250227,103000,114352120,16530,16530,16530,16530,0
20250227,102900,114352120,16530,16530,16530,16530,4
20250227,102800,114286000,16540,16540,16540,16540,0
20250227,102700,114286000,16540,16540,16540,16540,0
20250227,102600,114286000,16540,16540,16540,16540,0
20250227,102500,114286000,16540,16540,16540,16540,0
20250227,102400,114286000,16540,16540,16540,16540,4
20250227,102300,114219840,16500,16500,16500,16500,0
20250227,102200,114219840,16500,16500,16500,16500,0
20250227,102100,114219840,16500,16500,16500,16500,33
20250227,102000,113675340,16560,16560,16560,16560,0
20250227,101900,113675340,16560,16560,16560,16560,0
20250227,101800,113675340,16560,16560,16560,16560,0
20250227,101700,113675340,16560,16560,16560,16560,0
20250227,101600,113675340,16560,16520,16560,16510,6
20250227,101500,113576070,16560,16560,16560,16560,8
20250227,101400,113443590,16560,16560,16560,16560,1
20250227,101300,113427030,16560,16560,16560,16560,0
20250227,101200,113427030,16560,16560,16560,16560,2
20250227,101100,113393910,16560,16530,16560,16530,5
20250227,101000,113311140,16560,16560,16560,16560,0
20250227,100900,113311140,16560,16560,16560,16560,0
20250227,100800,113311140,16560,16560,16560,16560,8
20250227,100700,113178660,16560,16560,16560,16560,2
20250227,100600,113145540,16510,16510,16510,16510,28
20250227,100500,112683260,16550,16550,16550,16550,45
20250227,100400,111938510,16550,16550,16550,16540,8
20250227,100300,111806130,16560,16560,16560,16560,0
20250227,100200,111806130,16560,16540,16560,16540,152
20250227,100100,109290040,16500,16530,16530,16500,13
20250227,100000,109075200,16530,16530,16530,16530,7
20250227,095900,108959490,16530,16520,16530,16520,120
20250227,095800,106976480,16510,16510,16510,16510,0
20250227,095700,106976480,16510,16510,16510,16510,10
20250227,095600,106811380,16480,16480,16480,16480,30
20250227,095500,106316980,16500,16500,16500,16500,55
20250227,095400,105409480,16500,16500,16500,16500,0
20250227,095300,105409480,16500,16500,16500,16500,11
20250227,095200,105227980,16500,16500,16500,16500,18
20250227,095100,104930980,16490,16500,16500,16490,275
20250227,095000,100393670,16490,16490,16490,16490,0
20250227,094900,100393670,16490,16490,16490,16490,19
20250227,094800,100080360,16480,16480,16480,16480,0
20250227,094700,100080360,16480,16490,16490,16480,115
20250227,094600,98185010,16490,16480,16490,16480,398
20250227,094500,91623090,16480,16480,16480,16480,301
20250227,094400,86662610,16450,16470,16470,16450,103
20250227,094300,84966220,16470,16470,16470,16470,7
20250227,094200,84850930,16450,16450,16450,16450,0
20250227,094100,84850930,16450,16450,16450,16450,0
20250227,094000,84850930,16450,16450,16450,16450,100
20250227,093900,83205930,16450,16440,16460,16440,105
20250227,093800,81478700,16450,16450,16450,16450,47
20250227,093700,80705550,16450,16450,16450,16450,17
20250227,093600,80425900,16450,16450,16450,16450,9
20250227,093500,80277850,16430,16430,16430,16430,30
20250227,093400,79784950,16420,16440,16440,16420,600
20250227,093300,69927770,16440,16450,16490,16440,152
20250227,093200,67426900,16490,16490,16490,16490,0
20250227,093100,67426900,16490,16490,16490,16490,0
20250227,093000,67426900,16490,16500,16500,16490,54
20250227,092900,66535920,16480,16480,16480,16480,0
20250227,092800,66535920,16480,16460,16480,16460,78
20250227,092700,65250500,16500,16500,16500,16500,0
20250227,092600,65250500,16500,16500,16500,16500,0
20250227,092500,65250500,16500,16440,16500,16440,102
20250227,092400,63572360,16500,16500,16500,16500,0
20250227,092300,63572360,16500,16500,16500,16500,3
20250227,092200,63522860,16500,16500,16500,16500,1
20250227,092100,63506360,16450,16500,16500,16450,146
20250227,092000,61099360,16460,16460,16460,16460,0
20250227,091900,61099360,16460,16460,16460,16460,3
20250227,091800,61049980,16460,16460,16460,16460,0
20250227,091700,61049980,16460,16460,16460,16460,0
20250227,091600,61049980,16460,16460,16460,16460,35
20250227,091500,60473880,16520,16440,16520,16440,599
20250227,091400,50624880,16420,16420,16420,16420,0
20250227,091300,50624880,16420,16430,16440,16420,745
20250227,091200,38381340,16440,16440,16440,16440,500
20250227,091100,30161340,16440,16440,16440,16440,0
20250227,091000,30161340,16440,16440,16440,16440,0
20250227,090900,30161340,16440,16440,16440,16440,100
20250227,090800,28517340,16380,16380,16380,16380,0
20250227,090700,28517340,16380,16380,16380,16380,0
20250227,090600,28517340,16380,16380,16380,16380,0
20250227,090500,28517340,16380,16380,16380,16380,0
20250227,090400,28517340,16380,16500,16540,16380,811
20250227,090300,15147440,16440,16440,16440,16440,0
20250227,090200,15147440,16440,16440,16440,16440,651
20250227,090100,4445000,16450,16450,16450,16450,200
20250227,090000,1155000,16500,16500,16500,16500,70
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185300 218089790 16540 16540 16540 16540 109
3 20250227 185200 218089790 16540 16540 16540 16540 0
4 20250227 185100 218089790 16540 16540 16540 16540 0
5 20250227 185000 218089790 16540 16540 16540 16540 0
6 20250227 184900 218089790 16540 16540 16540 16540 0
7 20250227 184800 218089790 16540 16540 16540 16540 0
8 20250227 184700 218089790 16540 16540 16540 16540 0
9 20250227 184600 218089790 16540 16540 16540 16540 0
10 20250227 184500 218089790 16540 16540 16540 16540 0
11 20250227 184400 218089790 16540 16540 16540 16540 0
12 20250227 184300 218089790 16540 16540 16540 16540 0
13 20250227 184200 218089790 16540 16540 16540 16540 0
14 20250227 184100 218089790 16540 16540 16540 16540 0
15 20250227 184000 218089790 16540 16540 16540 16540 0
16 20250227 183900 218089790 16540 16540 16540 16540 0
17 20250227 183800 218089790 16540 16540 16540 16540 0
18 20250227 183700 218089790 16540 16540 16540 16540 0
19 20250227 183600 218089790 16540 16540 16540 16540 0
20 20250227 183500 218089790 16540 16540 16540 16540 0
21 20250227 183400 218089790 16540 16540 16540 16540 0
22 20250227 183300 218089790 16540 16540 16540 16540 0
23 20250227 183200 218089790 16540 16540 16540 16540 0
24 20250227 183100 218089790 16540 16540 16540 16540 0
25 20250227 183000 218089790 16540 16540 16540 16540 0
26 20250227 182900 218089790 16540 16540 16540 16540 0
27 20250227 182800 218089790 16540 16540 16540 16540 0
28 20250227 182700 218089790 16540 16540 16540 16540 0
29 20250227 182600 218089790 16540 16540 16540 16540 0
30 20250227 182500 218089790 16540 16540 16540 16540 0
31 20250227 182400 218089790 16540 16540 16540 16540 0
32 20250227 182300 218089790 16540 16540 16540 16540 109
33 20250227 182200 218089790 16540 16540 16540 16540 0
34 20250227 182100 218089790 16540 16540 16540 16540 0
35 20250227 182000 218089790 16540 16540 16540 16540 0
36 20250227 181900 218089790 16540 16540 16540 16540 0
37 20250227 181800 218089790 16540 16540 16540 16540 0
38 20250227 181700 218089790 16540 16540 16540 16540 0
39 20250227 181600 218089790 16540 16540 16540 16540 0
40 20250227 181500 218089790 16540 16540 16540 16540 0
41 20250227 181400 218089790 16540 16540 16540 16540 0
42 20250227 181300 218089790 16540 16540 16540 16540 0
43 20250227 181200 218089790 16540 16540 16540 16540 0
44 20250227 181100 218089790 16540 16540 16540 16540 0
45 20250227 181000 218089790 16540 16540 16540 16540 0
46 20250227 180900 218089790 16540 16540 16540 16540 0
47 20250227 180800 218089790 16540 16540 16540 16540 0
48 20250227 180700 218089790 16540 16540 16540 16540 0
49 20250227 180600 218089790 16540 16540 16540 16540 0
50 20250227 180500 218089790 16540 16540 16540 16540 0
51 20250227 180400 218089790 16540 16540 16540 16540 0
52 20250227 180300 218089790 16540 16540 16540 16540 0
53 20250227 180200 218089790 16540 16540 16540 16540 0
54 20250227 180100 218089790 16540 16540 16540 16540 0
55 20250227 180000 218089790 16540 16540 16540 16540 0
56 20250227 175900 218089790 16540 16540 16540 16540 0
57 20250227 175800 218089790 16540 16540 16540 16540 0
58 20250227 175700 218089790 16540 16540 16540 16540 0
59 20250227 175600 218089790 16540 16540 16540 16540 0
60 20250227 175500 218089790 16540 16540 16540 16540 0
61 20250227 175400 218089790 16540 16540 16540 16540 0
62 20250227 175300 218089790 16540 16540 16540 16540 109
63 20250227 175200 218089790 16540 16540 16540 16540 0
64 20250227 175100 218089790 16540 16540 16540 16540 0
65 20250227 175000 218089790 16540 16540 16540 16540 0
66 20250227 174900 218089790 16540 16540 16540 16540 0
67 20250227 174800 218089790 16540 16540 16540 16540 0
68 20250227 174700 218089790 16540 16540 16540 16540 0
69 20250227 174600 218089790 16540 16540 16540 16540 0
70 20250227 174500 218089790 16540 16540 16540 16540 0
71 20250227 174400 218089790 16540 16540 16540 16540 0
72 20250227 174300 218089790 16540 16540 16540 16540 0
73 20250227 174200 218089790 16540 16540 16540 16540 0
74 20250227 174100 218089790 16540 16540 16540 16540 0
75 20250227 174000 218089790 16540 16540 16540 16540 0
76 20250227 173900 218089790 16540 16540 16540 16540 0
77 20250227 173800 218089790 16540 16540 16540 16540 0
78 20250227 173700 218089790 16540 16540 16540 16540 0
79 20250227 173600 218089790 16540 16540 16540 16540 0
80 20250227 173500 218089790 16540 16540 16540 16540 0
81 20250227 173400 218089790 16540 16540 16540 16540 0
82 20250227 173300 218089790 16540 16540 16540 16540 0
83 20250227 173200 218089790 16540 16540 16540 16540 0
84 20250227 173100 218089790 16540 16540 16540 16540 0
85 20250227 173000 218089790 16540 16540 16540 16540 0
86 20250227 172900 218089790 16540 16540 16540 16540 0
87 20250227 172800 218089790 16540 16540 16540 16540 0
88 20250227 172700 218089790 16540 16540 16540 16540 0
89 20250227 172600 218089790 16540 16540 16540 16540 0
90 20250227 172500 218089790 16540 16540 16540 16540 0
91 20250227 172400 218089790 16540 16540 16540 16540 0
92 20250227 172300 218089790 16540 16540 16540 16540 109
93 20250227 172200 218089790 16540 16540 16540 16540 0
94 20250227 172100 218089790 16540 16540 16540 16540 0
95 20250227 172000 218089790 16540 16540 16540 16540 0
96 20250227 171900 218089790 16540 16540 16540 16540 0
97 20250227 171800 218089790 16540 16540 16540 16540 0
98 20250227 171700 218089790 16540 16540 16540 16540 0
99 20250227 171600 218089790 16540 16540 16540 16540 0
100 20250227 171500 218089790 16540 16540 16540 16540 0
101 20250227 171400 218089790 16540 16540 16540 16540 0
102 20250227 171300 218089790 16540 16540 16540 16540 0
103 20250227 171200 218089790 16540 16540 16540 16540 0
104 20250227 171100 218089790 16540 16540 16540 16540 0
105 20250227 171000 218089790 16540 16540 16540 16540 0
106 20250227 170900 218089790 16540 16540 16540 16540 0
107 20250227 170800 218089790 16540 16540 16540 16540 0
108 20250227 170700 218089790 16540 16540 16540 16540 0
109 20250227 170600 218089790 16540 16540 16540 16540 0
110 20250227 170500 218089790 16540 16540 16540 16540 0
111 20250227 170400 218089790 16540 16540 16540 16540 0
112 20250227 170300 218089790 16540 16540 16540 16540 0
113 20250227 170200 218089790 16540 16540 16540 16540 0
114 20250227 170100 218089790 16540 16540 16540 16540 0
115 20250227 170000 218089790 16540 16540 16540 16540 0
116 20250227 165900 218089790 16540 16540 16540 16540 0
117 20250227 165800 218089790 16540 16540 16540 16540 0
118 20250227 165700 218089790 16540 16540 16540 16540 0
119 20250227 165600 218089790 16540 16540 16540 16540 0
120 20250227 165500 218089790 16540 16540 16540 16540 0
121 20250227 165400 218089790 16540 16540 16540 16540 0
122 20250227 165300 218089790 16540 16540 16540 16540 109
123 20250227 165200 218089790 16540 16540 16540 16540 0
124 20250227 165100 218089790 16540 16540 16540 16540 0
125 20250227 165000 218089790 16540 16540 16540 16540 0
126 20250227 164900 218089790 16540 16540 16540 16540 0
127 20250227 164800 218089790 16540 16540 16540 16540 0
128 20250227 164700 218089790 16540 16540 16540 16540 0
129 20250227 164600 218089790 16540 16540 16540 16540 0
130 20250227 164500 218089790 16540 16540 16540 16540 0
131 20250227 164400 218089790 16540 16540 16540 16540 0
132 20250227 164300 218089790 16540 16540 16540 16540 0
133 20250227 164200 218089790 16540 16540 16540 16540 0
134 20250227 164100 218089790 16540 16540 16540 16540 0
135 20250227 164000 218089790 16540 16540 16540 16540 0
136 20250227 163900 218089790 16540 16540 16540 16540 0
137 20250227 163800 218089790 16540 16540 16540 16540 0
138 20250227 163700 218089790 16540 16540 16540 16540 0
139 20250227 163600 218089790 16540 16540 16540 16540 0
140 20250227 163500 218089790 16540 16540 16540 16540 0
141 20250227 163400 218089790 16540 16540 16540 16540 0
142 20250227 163300 218089790 16540 16540 16540 16540 0
143 20250227 163200 218089790 16540 16540 16540 16540 0
144 20250227 163100 218089790 16540 16540 16540 16540 0
145 20250227 163000 218089790 16540 16540 16540 16540 0
146 20250227 162900 218089790 16540 16540 16540 16540 0
147 20250227 162800 218089790 16540 16540 16540 16540 0
148 20250227 162700 218089790 16540 16540 16540 16540 0
149 20250227 162600 218089790 16540 16540 16540 16540 0
150 20250227 162500 218089790 16540 16540 16540 16540 0
151 20250227 162400 218089790 16540 16540 16540 16540 0
152 20250227 162300 218089790 16540 16540 16540 16540 109
153 20250227 162200 218089790 16540 16540 16540 16540 0
154 20250227 162100 218089790 16540 16540 16540 16540 0
155 20250227 162000 218089790 16540 16540 16540 16540 0
156 20250227 161900 218089790 16540 16540 16540 16540 0
157 20250227 161800 218089790 16540 16540 16540 16540 0
158 20250227 161700 218089790 16540 16540 16540 16540 0
159 20250227 161600 218089790 16540 16540 16540 16540 0
160 20250227 161500 218089790 16540 16540 16540 16540 0
161 20250227 161400 218089790 16540 16540 16540 16540 0
162 20250227 161300 218089790 16540 16540 16540 16540 0
163 20250227 161200 218089790 16540 16540 16540 16540 0
164 20250227 161100 218089790 16540 16540 16540 16540 0
165 20250227 161000 218089790 16540 16540 16540 16540 0
166 20250227 160900 218089790 16540 16540 16540 16540 0
167 20250227 160800 218089790 16540 16540 16540 16540 0
168 20250227 160700 218089790 16540 16540 16540 16540 0
169 20250227 160600 218089790 16540 16540 16540 16540 0
170 20250227 160500 218089790 16540 16540 16540 16540 0
171 20250227 160400 218089790 16540 16540 16540 16540 0
172 20250227 160300 218089790 16540 16540 16540 16540 0
173 20250227 160200 218089790 16540 16540 16540 16540 0
174 20250227 160100 218089790 16540 16540 16540 16540 0
175 20250227 160000 218089790 16540 16540 16540 16540 0
176 20250227 155900 218089790 16540 16540 16540 16540 0
177 20250227 155800 218089790 16540 16540 16540 16540 0
178 20250227 155700 218089790 16540 16540 16540 16540 0
179 20250227 155600 218089790 16540 16540 16540 16540 0
180 20250227 155500 218089790 16540 16540 16540 16540 0
181 20250227 155400 218089790 16540 16540 16540 16540 0
182 20250227 155300 218089790 16540 16540 16540 16540 109
183 20250227 155200 218089790 16540 16540 16540 16540 0
184 20250227 155100 218089790 16540 16540 16540 16540 0
185 20250227 155000 218089790 16540 16540 16540 16540 0
186 20250227 154900 218089790 16540 16540 16540 16540 0
187 20250227 154800 218089790 16540 16540 16540 16540 0
188 20250227 154700 218089790 16540 16540 16540 16540 0
189 20250227 154600 218089790 16540 16540 16540 16540 0
190 20250227 154500 218089790 16540 16540 16540 16540 0
191 20250227 154400 218089790 16540 16540 16540 16540 0
192 20250227 154300 218089790 16540 16540 16540 16540 0
193 20250227 154200 218089790 16540 16540 16540 16540 0
194 20250227 154100 218089790 16540 16540 16540 16540 0
195 20250227 154000 218089790 16540 16540 16540 16540 0
196 20250227 153900 218089790 16540 16540 16540 16540 0
197 20250227 153800 218089790 16540 16540 16540 16540 0
198 20250227 153700 218089790 16540 16540 16540 16540 0
199 20250227 153600 218089790 16540 16540 16540 16540 0
200 20250227 153500 218089790 16540 16540 16540 16540 0
201 20250227 153400 218089790 16540 16540 16540 16540 0
202 20250227 153300 218089790 16540 16540 16540 16540 0
203 20250227 153200 218089790 16540 16540 16540 16540 0
204 20250227 153100 218089790 16540 16540 16540 16540 0
205 20250227 153000 218089790 16540 16540 16540 16540 109
206 20250227 152900 216286930 16480 16480 16480 16480 0
207 20250227 152800 216286930 16480 16480 16480 16480 0
208 20250227 152700 216286930 16480 16480 16480 16480 0
209 20250227 152600 216286930 16480 16480 16480 16480 0
210 20250227 152500 216286930 16480 16480 16480 16480 0
211 20250227 152400 216286930 16480 16480 16480 16480 0
212 20250227 152300 216286930 16480 16480 16480 16480 0
213 20250227 152200 216286930 16480 16480 16480 16480 0
214 20250227 152100 216286930 16480 16480 16480 16480 0
215 20250227 152000 216286930 16480 16480 16480 16480 0
216 20250227 151900 216286930 16480 16480 16480 16480 13
217 20250227 151800 216072690 16550 16480 16550 16480 68
218 20250227 151700 214947850 16550 16480 16550 16480 118
219 20250227 151600 212995510 16550 16550 16550 16550 0
220 20250227 151500 212995510 16550 16540 16550 16540 166
221 20250227 151400 210249570 16540 16540 16540 16540 0
222 20250227 151300 210249570 16540 16520 16540 16520 45
223 20250227 151200 209505290 16490 16490 16490 16490 0
224 20250227 151100 209505290 16490 16490 16490 16490 1
225 20250227 151000 209488800 16520 16520 16520 16520 0
226 20250227 150900 209488800 16520 16520 16520 16520 0
227 20250227 150800 209488800 16520 16520 16520 16520 8
228 20250227 150700 209356640 16480 16480 16480 16480 0
229 20250227 150600 209356640 16480 16480 16480 16480 0
230 20250227 150500 209356640 16480 16480 16480 16480 0
231 20250227 150400 209356640 16480 16480 16480 16480 0
232 20250227 150300 209356640 16480 16480 16480 16480 0
233 20250227 150200 209356640 16480 16480 16480 16480 0
234 20250227 150100 209356640 16480 16480 16480 16480 0
235 20250227 150000 209356640 16480 16490 16490 16480 138
236 20250227 145900 207081580 16540 16540 16540 16540 1
237 20250227 145800 207065040 16500 16500 16500 16500 0
238 20250227 145700 207065040 16500 16500 16500 16500 0
239 20250227 145600 207065040 16500 16500 16500 16500 3
240 20250227 145500 207015540 16500 16500 16500 16500 0
241 20250227 145400 207015540 16500 16500 16500 16500 0
242 20250227 145300 207015540 16500 16500 16500 16500 0
243 20250227 145200 207015540 16500 16500 16500 16500 0
244 20250227 145100 207015540 16500 16500 16500 16500 7
245 20250227 145000 206900040 16500 16500 16500 16500 0
246 20250227 144900 206900040 16500 16500 16500 16500 0
247 20250227 144800 206900040 16500 16500 16500 16500 0
248 20250227 144700 206900040 16500 16500 16500 16500 0
249 20250227 144600 206900040 16500 16470 16500 16450 474
250 20250227 144500 199101460 16540 16540 16540 16540 0
251 20250227 144400 199101460 16540 16540 16540 16540 0
252 20250227 144300 199101460 16540 16540 16540 16540 0
253 20250227 144200 199101460 16540 16540 16540 16540 0
254 20250227 144100 199101460 16540 16540 16540 16540 28
255 20250227 144000 198638340 16530 16530 16530 16530 50
256 20250227 143900 197811840 16530 16530 16530 16530 0
257 20250227 143800 197811840 16530 16530 16530 16530 0
258 20250227 143700 197811840 16530 16530 16530 16530 0
259 20250227 143600 197811840 16530 16530 16530 16530 0
260 20250227 143500 197811840 16530 16530 16530 16530 0
261 20250227 143400 197811840 16530 16530 16530 16530 0
262 20250227 143300 197811840 16530 16530 16530 16530 3
263 20250227 143200 197762250 16480 16480 16480 16480 0
264 20250227 143100 197762250 16480 16480 16480 16480 0
265 20250227 143000 197762250 16480 16480 16480 16480 1
266 20250227 142900 197745770 16460 16460 16460 16460 0
267 20250227 142800 197745770 16460 16460 16460 16460 0
268 20250227 142700 197745770 16460 16460 16460 16460 0
269 20250227 142600 197745770 16460 16460 16460 16460 0
270 20250227 142500 197745770 16460 16500 16500 16460 245
271 20250227 142400 193712580 16480 16480 16480 16480 0
272 20250227 142300 193712580 16480 16480 16480 16480 0
273 20250227 142200 193712580 16480 16480 16480 16480 0
274 20250227 142100 193712580 16480 16480 16480 16480 0
275 20250227 142000 193712580 16480 16480 16480 16480 0
276 20250227 141900 193712580 16480 16480 16480 16480 0
277 20250227 141800 193712580 16480 16480 16480 16480 0
278 20250227 141700 193712580 16480 16480 16480 16480 8
279 20250227 141600 193580740 16480 16480 16480 16480 63
280 20250227 141500 192542500 16490 16490 16490 16490 0
281 20250227 141400 192542500 16490 16490 16490 16490 0
282 20250227 141300 192542500 16490 16490 16490 16490 0
283 20250227 141200 192542500 16490 16490 16490 16490 0
284 20250227 141100 192542500 16490 16500 16500 16490 117
285 20250227 141000 190613000 16500 16510 16510 16500 150
286 20250227 140900 188137870 16550 16550 16550 16550 4
287 20250227 140800 188071670 16540 16540 16540 16540 50
288 20250227 140700 187244670 16550 16550 16550 16550 0
289 20250227 140600 187244670 16550 16550 16550 16550 0
290 20250227 140500 187244670 16550 16550 16550 16550 0
291 20250227 140400 187244670 16550 16530 16550 16530 68
292 20250227 140300 186120610 16510 16510 16510 16510 2
293 20250227 140200 186087590 16510 16510 16510 16510 0
294 20250227 140100 186087590 16510 16510 16510 16510 0
295 20250227 140000 186087590 16510 16510 16510 16510 5
296 20250227 135900 186005040 16500 16500 16500 16500 0
297 20250227 135800 186005040 16500 16500 16500 16500 0
298 20250227 135700 186005040 16500 16500 16500 16500 1
299 20250227 135600 185988540 16530 16530 16530 16530 0
300 20250227 135500 185988540 16530 16530 16530 16530 1
301 20250227 135400 185972010 16500 16500 16500 16500 0
302 20250227 135300 185972010 16500 16500 16500 16500 0
303 20250227 135200 185972010 16500 16500 16500 16500 0
304 20250227 135100 185972010 16500 16500 16500 16500 0
305 20250227 135000 185972010 16500 16500 16500 16500 0
306 20250227 134900 185972010 16500 16500 16500 16500 0
307 20250227 134800 185972010 16500 16500 16500 16500 0
308 20250227 134700 185972010 16500 16500 16500 16500 0
309 20250227 134600 185972010 16500 16480 16500 16480 159
310 20250227 134500 183351510 16500 16500 16500 16500 0
311 20250227 134400 183351510 16500 16500 16500 16500 1
312 20250227 134300 183335010 16470 16470 16470 16470 0
313 20250227 134200 183335010 16470 16470 16470 16470 0
314 20250227 134100 183335010 16470 16470 16470 16470 0
315 20250227 134000 183335010 16470 16470 16470 16470 0
316 20250227 133900 183335010 16470 16470 16470 16470 0
317 20250227 133800 183335010 16470 16470 16470 16470 0
318 20250227 133700 183335010 16470 16470 16470 16470 0
319 20250227 133600 183335010 16470 16470 16470 16470 0
320 20250227 133500 183335010 16470 16470 16470 16470 0
321 20250227 133400 183335010 16470 16470 16470 16470 0
322 20250227 133300 183335010 16470 16470 16470 16470 0
323 20250227 133200 183335010 16470 16470 16470 16470 0
324 20250227 133100 183335010 16470 16480 16480 16470 2
325 20250227 133000 183302060 16490 16490 16490 16490 1
326 20250227 132900 183285570 16510 16510 16510 16510 0
327 20250227 132800 183285570 16510 16510 16510 16510 0
328 20250227 132700 183285570 16510 16510 16510 16510 0
329 20250227 132600 183285570 16510 16510 16510 16510 0
330 20250227 132500 183285570 16510 16510 16510 16510 0
331 20250227 132400 183285570 16510 16510 16510 16510 0
332 20250227 132300 183285570 16510 16510 16510 16510 0
333 20250227 132200 183285570 16510 16510 16510 16510 0
334 20250227 132100 183285570 16510 16510 16510 16510 117
335 20250227 132000 181353900 16500 16500 16500 16500 0
336 20250227 131900 181353900 16500 16500 16500 16500 0
337 20250227 131800 181353900 16500 16500 16500 16500 0
338 20250227 131700 181353900 16500 16500 16500 16500 60
339 20250227 131600 180363900 16450 16450 16450 16450 1
340 20250227 131500 180347450 16450 16450 16450 16450 0
341 20250227 131400 180347450 16450 16450 16450 16450 0
342 20250227 131300 180347450 16450 16450 16450 16450 0
343 20250227 131200 180347450 16450 16450 16450 16450 0
344 20250227 131100 180347450 16450 16450 16450 16450 25
345 20250227 131000 179936200 16450 16450 16450 16450 100
346 20250227 130900 178291200 16500 16500 16500 16500 0
347 20250227 130800 178291200 16500 16500 16500 16500 61
348 20250227 130700 177284700 16500 16500 16500 16500 0
349 20250227 130600 177284700 16500 16500 16500 16500 0
350 20250227 130500 177284700 16500 16500 16500 16500 0
351 20250227 130400 177284700 16500 16500 16500 16500 61
352 20250227 130300 176278200 16450 16450 16450 16450 0
353 20250227 130200 176278200 16450 16450 16450 16450 0
354 20250227 130100 176278200 16450 16450 16450 16450 0
355 20250227 130000 176278200 16450 16470 16470 16450 61
356 20250227 125900 175274690 16500 16500 16500 16500 0
357 20250227 125800 175274690 16500 16500 16500 16500 0
358 20250227 125700 175274690 16500 16500 16500 16500 0
359 20250227 125600 175274690 16500 16500 16500 16500 0
360 20250227 125500 175274690 16500 16500 16500 16500 1
361 20250227 125400 175258190 16500 16500 16500 16500 0
362 20250227 125300 175258190 16500 16500 16500 16500 0
363 20250227 125200 175258190 16500 16500 16500 16500 0
364 20250227 125100 175258190 16500 16500 16500 16500 0
365 20250227 125000 175258190 16500 16500 16500 16500 0
366 20250227 124900 175258190 16500 16500 16500 16500 0
367 20250227 124800 175258190 16500 16500 16500 16500 0
368 20250227 124700 175258190 16500 16500 16500 16500 60
369 20250227 124600 174268190 16480 16480 16480 16480 0
370 20250227 124500 174268190 16480 16480 16480 16480 0
371 20250227 124400 174268190 16480 16480 16480 16480 0
372 20250227 124300 174268190 16480 16480 16480 16480 0
373 20250227 124200 174268190 16480 16480 16480 16480 0
374 20250227 124100 174268190 16480 16480 16480 16480 0
375 20250227 124000 174268190 16480 16480 16480 16480 0
376 20250227 123900 174268190 16480 16480 16480 16480 0
377 20250227 123800 174268190 16480 16480 16480 16480 1
378 20250227 123700 174251710 16480 16480 16480 16480 0
379 20250227 123600 174251710 16480 16480 16480 16480 0
380 20250227 123500 174251710 16480 16480 16480 16480 0
381 20250227 123400 174251710 16480 16480 16480 16480 0
382 20250227 123300 174251710 16480 16480 16480 16480 0
383 20250227 123200 174251710 16480 16480 16480 16480 0
384 20250227 123100 174251710 16480 16480 16480 16480 0
385 20250227 123000 174251710 16480 16500 16500 16480 15
386 20250227 122900 174004310 16500 16500 16500 16500 0
387 20250227 122800 174004310 16500 16500 16500 16500 20
388 20250227 122700 173674310 16500 16490 16500 16490 20
389 20250227 122600 173344370 16500 16500 16500 16500 0
390 20250227 122500 173344370 16500 16500 16500 16500 0
391 20250227 122400 173344370 16500 16500 16500 16500 0
392 20250227 122300 173344370 16500 16500 16500 16500 0
393 20250227 122200 173344370 16500 16500 16500 16500 0
394 20250227 122100 173344370 16500 16500 16500 16500 0
395 20250227 122000 173344370 16500 16500 16500 16500 0
396 20250227 121900 173344370 16500 16500 16500 16500 0
397 20250227 121800 173344370 16500 16500 16500 16500 0
398 20250227 121700 173344370 16500 16500 16500 16500 0
399 20250227 121600 173344370 16500 16500 16500 16500 0
400 20250227 121500 173344370 16500 16500 16500 16500 0
401 20250227 121400 173344370 16500 16500 16500 16500 0
402 20250227 121300 173344370 16500 16500 16500 16500 0
403 20250227 121200 173344370 16500 16500 16500 16500 0
404 20250227 121100 173344370 16500 16500 16500 16500 0
405 20250227 121000 173344370 16500 16500 16500 16500 0
406 20250227 120900 173344370 16500 16500 16500 16500 0
407 20250227 120800 173344370 16500 16500 16500 16500 0
408 20250227 120700 173344370 16500 16500 16500 16500 0
409 20250227 120600 173344370 16500 16500 16500 16500 24
410 20250227 120500 172948370 16500 16500 16500 16500 19
411 20250227 120400 172634870 16460 16460 16460 16460 0
412 20250227 120300 172634870 16460 16460 16460 16460 0
413 20250227 120200 172634870 16460 16460 16460 16460 0
414 20250227 120100 172634870 16460 16460 16460 16460 1
415 20250227 120000 172618410 16440 16440 16440 16440 6
416 20250227 115900 172519770 16510 16510 16510 16510 0
417 20250227 115800 172519770 16510 16510 16510 16510 0
418 20250227 115700 172519770 16510 16510 16510 16510 0
419 20250227 115600 172519770 16510 16510 16510 16510 0
420 20250227 115500 172519770 16510 16510 16510 16440 163
421 20250227 115400 169839640 16450 16460 16460 16450 77
422 20250227 115300 168572960 16510 16510 16510 16510 1
423 20250227 115200 168556450 16460 16460 16460 16460 0
424 20250227 115100 168556450 16460 16460 16460 16460 0
425 20250227 115000 168556450 16460 16460 16460 16460 0
426 20250227 114900 168556450 16460 16460 16460 16460 1
427 20250227 114800 168539990 16510 16510 16510 16510 0
428 20250227 114700 168539990 16510 16510 16510 16510 10
429 20250227 114600 168374890 16470 16470 16470 16470 0
430 20250227 114500 168374890 16470 16470 16470 16470 0
431 20250227 114400 168374890 16470 16470 16470 16470 24
432 20250227 114300 167979610 16500 16500 16500 16500 0
433 20250227 114200 167979610 16500 16500 16500 16500 0
434 20250227 114100 167979610 16500 16500 16500 16500 0
435 20250227 114000 167979610 16500 16500 16500 16500 0
436 20250227 113900 167979610 16500 16500 16500 16500 150
437 20250227 113800 165504610 16500 16500 16500 16500 0
438 20250227 113700 165504610 16500 16500 16500 16500 0
439 20250227 113600 165504610 16500 16500 16500 16500 0
440 20250227 113500 165504610 16500 16500 16500 16500 0
441 20250227 113400 165504610 16500 16500 16500 16500 1
442 20250227 113300 165488110 16510 16510 16510 16510 1
443 20250227 113200 165471600 16470 16470 16470 16470 8
444 20250227 113100 165339840 16470 16470 16470 16470 0
445 20250227 113000 165339840 16470 16470 16470 16470 0
446 20250227 112900 165339840 16470 16470 16470 16470 1
447 20250227 112800 165323370 16510 16510 16510 16510 1
448 20250227 112700 165306860 16520 16520 16520 16520 0
449 20250227 112600 165306860 16520 16520 16520 16520 0
450 20250227 112500 165306860 16520 16520 16520 16520 1
451 20250227 112400 165290340 16430 16500 16510 16430 1383
452 20250227 112300 142458380 16510 16510 16510 16510 0
453 20250227 112200 142458380 16510 16510 16510 16510 0
454 20250227 112100 142458380 16510 16510 16510 16510 0
455 20250227 112000 142458380 16510 16510 16510 16510 0
456 20250227 111900 142458380 16510 16510 16510 16510 0
457 20250227 111800 142458380 16510 16510 16510 16510 0
458 20250227 111700 142458380 16510 16510 16510 16510 0
459 20250227 111600 142458380 16510 16450 16510 16450 9
460 20250227 111500 142309850 16420 16420 16420 16420 0
461 20250227 111400 142309850 16420 16420 16420 16420 0
462 20250227 111300 142309850 16420 16420 16420 16420 0
463 20250227 111200 142309850 16420 16420 16420 16420 0
464 20250227 111100 142309850 16420 16420 16420 16420 0
465 20250227 111000 142309850 16420 16420 16420 16420 0
466 20250227 110900 142309850 16420 16420 16420 16420 0
467 20250227 110800 142309850 16420 16420 16420 16420 0
468 20250227 110700 142309850 16420 16420 16420 16420 0
469 20250227 110600 142309850 16420 16420 16420 16420 0
470 20250227 110500 142309850 16420 16440 16440 16420 422
471 20250227 110400 135377380 16450 16450 16450 16450 0
472 20250227 110300 135377380 16450 16450 16450 16450 0
473 20250227 110200 135377380 16450 16450 16450 16450 1
474 20250227 110100 135360930 16460 16460 16460 16460 1
475 20250227 110000 135344470 16460 16460 16460 16460 0
476 20250227 105900 135344470 16460 16460 16460 16460 0
477 20250227 105800 135344470 16460 16460 16460 16460 1
478 20250227 105700 135328010 16530 16530 16530 16530 0
479 20250227 105600 135328010 16530 16530 16530 16530 0
480 20250227 105500 135328010 16530 16530 16530 16530 1
481 20250227 105400 135311480 16440 16440 16440 16440 0
482 20250227 105300 135311480 16440 16440 16440 16440 0
483 20250227 105200 135311480 16440 16450 16450 16440 314
484 20250227 105100 130148280 16450 16450 16450 16450 0
485 20250227 105000 130148280 16450 16450 16450 16450 6
486 20250227 104900 130049580 16460 16460 16460 16460 0
487 20250227 104800 130049580 16460 16480 16480 16460 3
488 20250227 104700 130000170 16450 16450 16450 16450 20
489 20250227 104600 129671170 16450 16500 16500 16450 290
490 20250227 104500 124894790 16500 16500 16500 16500 0
491 20250227 104400 124894790 16500 16500 16500 16500 32
492 20250227 104300 124366790 16500 16500 16500 16500 0
493 20250227 104200 124366790 16500 16500 16500 16500 0
494 20250227 104100 124366790 16500 16500 16500 16500 0
495 20250227 104000 124366790 16500 16500 16500 16500 4
496 20250227 103900 124300790 16500 16540 16540 16500 390
497 20250227 103800 117855390 16500 16510 16510 16500 4
498 20250227 103700 117789360 16520 16520 16520 16520 100
499 20250227 103600 116137360 16530 16530 16530 16530 0
500 20250227 103500 116137360 16530 16530 16530 16530 101
501 20250227 103400 114467830 16530 16530 16530 16530 0
502 20250227 103300 114467830 16530 16530 16530 16530 7
503 20250227 103200 114352120 16530 16530 16530 16530 0
504 20250227 103100 114352120 16530 16530 16530 16530 0
505 20250227 103000 114352120 16530 16530 16530 16530 0
506 20250227 102900 114352120 16530 16530 16530 16530 4
507 20250227 102800 114286000 16540 16540 16540 16540 0
508 20250227 102700 114286000 16540 16540 16540 16540 0
509 20250227 102600 114286000 16540 16540 16540 16540 0
510 20250227 102500 114286000 16540 16540 16540 16540 0
511 20250227 102400 114286000 16540 16540 16540 16540 4
512 20250227 102300 114219840 16500 16500 16500 16500 0
513 20250227 102200 114219840 16500 16500 16500 16500 0
514 20250227 102100 114219840 16500 16500 16500 16500 33
515 20250227 102000 113675340 16560 16560 16560 16560 0
516 20250227 101900 113675340 16560 16560 16560 16560 0
517 20250227 101800 113675340 16560 16560 16560 16560 0
518 20250227 101700 113675340 16560 16560 16560 16560 0
519 20250227 101600 113675340 16560 16520 16560 16510 6
520 20250227 101500 113576070 16560 16560 16560 16560 8
521 20250227 101400 113443590 16560 16560 16560 16560 1
522 20250227 101300 113427030 16560 16560 16560 16560 0
523 20250227 101200 113427030 16560 16560 16560 16560 2
524 20250227 101100 113393910 16560 16530 16560 16530 5
525 20250227 101000 113311140 16560 16560 16560 16560 0
526 20250227 100900 113311140 16560 16560 16560 16560 0
527 20250227 100800 113311140 16560 16560 16560 16560 8
528 20250227 100700 113178660 16560 16560 16560 16560 2
529 20250227 100600 113145540 16510 16510 16510 16510 28
530 20250227 100500 112683260 16550 16550 16550 16550 45
531 20250227 100400 111938510 16550 16550 16550 16540 8
532 20250227 100300 111806130 16560 16560 16560 16560 0
533 20250227 100200 111806130 16560 16540 16560 16540 152
534 20250227 100100 109290040 16500 16530 16530 16500 13
535 20250227 100000 109075200 16530 16530 16530 16530 7
536 20250227 095900 108959490 16530 16520 16530 16520 120
537 20250227 095800 106976480 16510 16510 16510 16510 0
538 20250227 095700 106976480 16510 16510 16510 16510 10
539 20250227 095600 106811380 16480 16480 16480 16480 30
540 20250227 095500 106316980 16500 16500 16500 16500 55
541 20250227 095400 105409480 16500 16500 16500 16500 0
542 20250227 095300 105409480 16500 16500 16500 16500 11
543 20250227 095200 105227980 16500 16500 16500 16500 18
544 20250227 095100 104930980 16490 16500 16500 16490 275
545 20250227 095000 100393670 16490 16490 16490 16490 0
546 20250227 094900 100393670 16490 16490 16490 16490 19
547 20250227 094800 100080360 16480 16480 16480 16480 0
548 20250227 094700 100080360 16480 16490 16490 16480 115
549 20250227 094600 98185010 16490 16480 16490 16480 398
550 20250227 094500 91623090 16480 16480 16480 16480 301
551 20250227 094400 86662610 16450 16470 16470 16450 103
552 20250227 094300 84966220 16470 16470 16470 16470 7
553 20250227 094200 84850930 16450 16450 16450 16450 0
554 20250227 094100 84850930 16450 16450 16450 16450 0
555 20250227 094000 84850930 16450 16450 16450 16450 100
556 20250227 093900 83205930 16450 16440 16460 16440 105
557 20250227 093800 81478700 16450 16450 16450 16450 47
558 20250227 093700 80705550 16450 16450 16450 16450 17
559 20250227 093600 80425900 16450 16450 16450 16450 9
560 20250227 093500 80277850 16430 16430 16430 16430 30
561 20250227 093400 79784950 16420 16440 16440 16420 600
562 20250227 093300 69927770 16440 16450 16490 16440 152
563 20250227 093200 67426900 16490 16490 16490 16490 0
564 20250227 093100 67426900 16490 16490 16490 16490 0
565 20250227 093000 67426900 16490 16500 16500 16490 54
566 20250227 092900 66535920 16480 16480 16480 16480 0
567 20250227 092800 66535920 16480 16460 16480 16460 78
568 20250227 092700 65250500 16500 16500 16500 16500 0
569 20250227 092600 65250500 16500 16500 16500 16500 0
570 20250227 092500 65250500 16500 16440 16500 16440 102
571 20250227 092400 63572360 16500 16500 16500 16500 0
572 20250227 092300 63572360 16500 16500 16500 16500 3
573 20250227 092200 63522860 16500 16500 16500 16500 1
574 20250227 092100 63506360 16450 16500 16500 16450 146
575 20250227 092000 61099360 16460 16460 16460 16460 0
576 20250227 091900 61099360 16460 16460 16460 16460 3
577 20250227 091800 61049980 16460 16460 16460 16460 0
578 20250227 091700 61049980 16460 16460 16460 16460 0
579 20250227 091600 61049980 16460 16460 16460 16460 35
580 20250227 091500 60473880 16520 16440 16520 16440 599
581 20250227 091400 50624880 16420 16420 16420 16420 0
582 20250227 091300 50624880 16420 16430 16440 16420 745
583 20250227 091200 38381340 16440 16440 16440 16440 500
584 20250227 091100 30161340 16440 16440 16440 16440 0
585 20250227 091000 30161340 16440 16440 16440 16440 0
586 20250227 090900 30161340 16440 16440 16440 16440 100
587 20250227 090800 28517340 16380 16380 16380 16380 0
588 20250227 090700 28517340 16380 16380 16380 16380 0
589 20250227 090600 28517340 16380 16380 16380 16380 0
590 20250227 090500 28517340 16380 16380 16380 16380 0
591 20250227 090400 28517340 16380 16500 16540 16380 811
592 20250227 090300 15147440 16440 16440 16440 16440 0
593 20250227 090200 15147440 16440 16440 16440 16440 651
594 20250227 090100 4445000 16450 16450 16450 16450 200
595 20250227 090000 1155000 16500 16500 16500 16500 70