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

618
032300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191600,390471110,16600,16600,16600,16600,281
20250227,191500,390471110,16600,16600,16600,16600,0
20250227,191400,390471110,16600,16600,16600,16600,0
20250227,191300,390471110,16600,16600,16600,16600,0
20250227,191200,390471110,16600,16600,16600,16600,0
20250227,191100,390471110,16600,16600,16600,16600,0
20250227,191000,390471110,16600,16600,16600,16600,0
20250227,190900,390471110,16600,16600,16600,16600,0
20250227,190800,390471110,16600,16600,16600,16600,0
20250227,190700,390471110,16600,16600,16600,16600,0
20250227,190600,390471110,16600,16600,16600,16600,0
20250227,190500,390471110,16600,16600,16600,16600,0
20250227,190400,390471110,16600,16600,16600,16600,0
20250227,190300,390471110,16600,16600,16600,16600,0
20250227,190200,390471110,16600,16600,16600,16600,0
20250227,190100,390471110,16600,16600,16600,16600,0
20250227,190000,390471110,16600,16600,16600,16600,0
20250227,185900,390471110,16600,16600,16600,16600,0
20250227,185800,390471110,16600,16600,16600,16600,0
20250227,185700,390471110,16600,16600,16600,16600,0
20250227,185600,390471110,16600,16600,16600,16600,0
20250227,185500,390471110,16600,16600,16600,16600,0
20250227,185400,390471110,16600,16600,16600,16600,0
20250227,185300,390471110,16600,16600,16600,16600,0
20250227,185200,390471110,16600,16600,16600,16600,0
20250227,185100,390471110,16600,16600,16600,16600,0
20250227,185000,390471110,16600,16600,16600,16600,0
20250227,184900,390471110,16600,16600,16600,16600,0
20250227,184800,390471110,16600,16600,16600,16600,0
20250227,184700,390471110,16600,16600,16600,16600,0
20250227,184600,390471110,16600,16600,16600,16600,281
20250227,184500,390471110,16600,16600,16600,16600,0
20250227,184400,390471110,16600,16600,16600,16600,0
20250227,184300,390471110,16600,16600,16600,16600,0
20250227,184200,390471110,16600,16600,16600,16600,0
20250227,184100,390471110,16600,16600,16600,16600,0
20250227,184000,390471110,16600,16600,16600,16600,0
20250227,183900,390471110,16600,16600,16600,16600,0
20250227,183800,390471110,16600,16600,16600,16600,0
20250227,183700,390471110,16600,16600,16600,16600,0
20250227,183600,390471110,16600,16600,16600,16600,0
20250227,183500,390471110,16600,16600,16600,16600,0
20250227,183400,390471110,16600,16600,16600,16600,0
20250227,183300,390471110,16600,16600,16600,16600,0
20250227,183200,390471110,16600,16600,16600,16600,0
20250227,183100,390471110,16600,16600,16600,16600,0
20250227,183000,390471110,16600,16600,16600,16600,0
20250227,182900,390471110,16600,16600,16600,16600,0
20250227,182800,390471110,16600,16600,16600,16600,0
20250227,182700,390471110,16600,16600,16600,16600,0
20250227,182600,390471110,16600,16600,16600,16600,0
20250227,182500,390471110,16600,16600,16600,16600,0
20250227,182400,390471110,16600,16600,16600,16600,0
20250227,182300,390471110,16600,16600,16600,16600,0
20250227,182200,390471110,16600,16600,16600,16600,0
20250227,182100,390471110,16600,16600,16600,16600,0
20250227,182000,390471110,16600,16600,16600,16600,0
20250227,181900,390471110,16600,16600,16600,16600,0
20250227,181800,390471110,16600,16600,16600,16600,0
20250227,181700,390471110,16600,16600,16600,16600,0
20250227,181600,390471110,16600,16600,16600,16600,281
20250227,181500,390471110,16600,16600,16600,16600,0
20250227,181400,390471110,16600,16600,16600,16600,0
20250227,181300,390471110,16600,16600,16600,16600,0
20250227,181200,390471110,16600,16600,16600,16600,0
20250227,181100,390471110,16600,16600,16600,16600,0
20250227,181000,390471110,16600,16600,16600,16600,0
20250227,180900,390471110,16600,16600,16600,16600,0
20250227,180800,390471110,16600,16600,16600,16600,0
20250227,180700,390471110,16600,16600,16600,16600,0
20250227,180600,390471110,16600,16600,16600,16600,0
20250227,180500,390471110,16600,16600,16600,16600,0
20250227,180400,390471110,16600,16600,16600,16600,0
20250227,180300,390471110,16600,16600,16600,16600,0
20250227,180200,390471110,16600,16600,16600,16600,0
20250227,180100,390471110,16600,16600,16600,16600,0
20250227,180000,390471110,16600,16600,16600,16600,0
20250227,175900,390471110,16600,16600,16600,16600,0
20250227,175800,390471110,16600,16600,16600,16600,0
20250227,175700,390471110,16600,16600,16600,16600,0
20250227,175600,390471110,16600,16600,16600,16600,0
20250227,175500,390471110,16600,16600,16600,16600,0
20250227,175400,390471110,16600,16600,16600,16600,0
20250227,175300,390471110,16600,16600,16600,16600,0
20250227,175200,390471110,16600,16600,16600,16600,0
20250227,175100,390471110,16600,16600,16600,16600,0
20250227,175000,390471110,16600,16600,16600,16600,0
20250227,174900,390471110,16600,16600,16600,16600,0
20250227,174800,390471110,16600,16600,16600,16600,0
20250227,174700,390471110,16600,16600,16600,16600,0
20250227,174600,390471110,16600,16600,16600,16600,281
20250227,174500,390471110,16600,16600,16600,16600,0
20250227,174400,390471110,16600,16600,16600,16600,0
20250227,174300,390471110,16600,16600,16600,16600,0
20250227,174200,390471110,16600,16600,16600,16600,0
20250227,174100,390471110,16600,16600,16600,16600,0
20250227,174000,390471110,16600,16600,16600,16600,0
20250227,173900,390471110,16600,16600,16600,16600,0
20250227,173800,390471110,16600,16600,16600,16600,0
20250227,173700,390471110,16600,16600,16600,16600,0
20250227,173600,390471110,16600,16600,16600,16600,0
20250227,173500,390471110,16600,16600,16600,16600,0
20250227,173400,390471110,16600,16600,16600,16600,0
20250227,173300,390471110,16600,16600,16600,16600,0
20250227,173200,390471110,16600,16600,16600,16600,0
20250227,173100,390471110,16600,16600,16600,16600,0
20250227,173000,390471110,16600,16600,16600,16600,0
20250227,172900,390471110,16600,16600,16600,16600,0
20250227,172800,390471110,16600,16600,16600,16600,0
20250227,172700,390471110,16600,16600,16600,16600,0
20250227,172600,390471110,16600,16600,16600,16600,0
20250227,172500,390471110,16600,16600,16600,16600,0
20250227,172400,390471110,16600,16600,16600,16600,0
20250227,172300,390471110,16600,16600,16600,16600,0
20250227,172200,390471110,16600,16600,16600,16600,0
20250227,172100,390471110,16600,16600,16600,16600,0
20250227,172000,390471110,16600,16600,16600,16600,0
20250227,171900,390471110,16600,16600,16600,16600,0
20250227,171800,390471110,16600,16600,16600,16600,0
20250227,171700,390471110,16600,16600,16600,16600,0
20250227,171600,390471110,16600,16600,16600,16600,281
20250227,171500,390471110,16600,16600,16600,16600,0
20250227,171400,390471110,16600,16600,16600,16600,0
20250227,171300,390471110,16600,16600,16600,16600,0
20250227,171200,390471110,16600,16600,16600,16600,0
20250227,171100,390471110,16600,16600,16600,16600,0
20250227,171000,390471110,16600,16600,16600,16600,0
20250227,170900,390471110,16600,16600,16600,16600,0
20250227,170800,390471110,16600,16600,16600,16600,0
20250227,170700,390471110,16600,16600,16600,16600,0
20250227,170600,390471110,16600,16600,16600,16600,0
20250227,170500,390471110,16600,16600,16600,16600,0
20250227,170400,390471110,16600,16600,16600,16600,0
20250227,170300,390471110,16600,16600,16600,16600,0
20250227,170200,390471110,16600,16600,16600,16600,0
20250227,170100,390471110,16600,16600,16600,16600,0
20250227,170000,390471110,16600,16600,16600,16600,0
20250227,165900,390471110,16600,16600,16600,16600,0
20250227,165800,390471110,16600,16600,16600,16600,0
20250227,165700,390471110,16600,16600,16600,16600,0
20250227,165600,390471110,16600,16600,16600,16600,0
20250227,165500,390471110,16600,16600,16600,16600,0
20250227,165400,390471110,16600,16600,16600,16600,0
20250227,165300,390471110,16600,16600,16600,16600,0
20250227,165200,390471110,16600,16600,16600,16600,0
20250227,165100,390471110,16600,16600,16600,16600,0
20250227,165000,390471110,16600,16600,16600,16600,0
20250227,164900,390471110,16600,16600,16600,16600,0
20250227,164800,390471110,16600,16600,16600,16600,0
20250227,164700,390471110,16600,16600,16600,16600,0
20250227,164600,390471110,16600,16600,16600,16600,281
20250227,164500,390471110,16600,16600,16600,16600,0
20250227,164400,390471110,16600,16600,16600,16600,0
20250227,164300,390471110,16600,16600,16600,16600,0
20250227,164200,390471110,16600,16600,16600,16600,0
20250227,164100,390471110,16600,16600,16600,16600,0
20250227,164000,390471110,16600,16600,16600,16600,0
20250227,163900,390471110,16600,16600,16600,16600,0
20250227,163800,390471110,16600,16600,16600,16600,0
20250227,163700,390471110,16600,16600,16600,16600,0
20250227,163600,390471110,16600,16600,16600,16600,0
20250227,163500,390471110,16600,16600,16600,16600,0
20250227,163400,390471110,16600,16600,16600,16600,0
20250227,163300,390471110,16600,16600,16600,16600,0
20250227,163200,390471110,16600,16600,16600,16600,0
20250227,163100,390471110,16600,16600,16600,16600,0
20250227,163000,390471110,16600,16600,16600,16600,0
20250227,162900,390471110,16600,16600,16600,16600,0
20250227,162800,390471110,16600,16600,16600,16600,0
20250227,162700,390471110,16600,16600,16600,16600,0
20250227,162600,390471110,16600,16600,16600,16600,0
20250227,162500,390471110,16600,16600,16600,16600,0
20250227,162400,390471110,16600,16600,16600,16600,0
20250227,162300,390471110,16600,16600,16600,16600,0
20250227,162200,390471110,16600,16600,16600,16600,0
20250227,162100,390471110,16600,16600,16600,16600,0
20250227,162000,390471110,16600,16600,16600,16600,0
20250227,161900,390471110,16600,16600,16600,16600,0
20250227,161800,390471110,16600,16600,16600,16600,0
20250227,161700,390471110,16600,16600,16600,16600,0
20250227,161600,390471110,16600,16600,16600,16600,281
20250227,161500,390471110,16600,16600,16600,16600,0
20250227,161400,390471110,16600,16600,16600,16600,0
20250227,161300,390471110,16600,16600,16600,16600,0
20250227,161200,390471110,16600,16600,16600,16600,0
20250227,161100,390471110,16600,16600,16600,16600,0
20250227,161000,390471110,16600,16600,16600,16600,0
20250227,160900,390471110,16600,16600,16600,16600,0
20250227,160800,390471110,16600,16600,16600,16600,0
20250227,160700,390471110,16600,16600,16600,16600,0
20250227,160600,390471110,16600,16600,16600,16600,0
20250227,160500,390471110,16600,16600,16600,16600,0
20250227,160400,390471110,16600,16600,16600,16600,0
20250227,160300,390471110,16600,16600,16600,16600,0
20250227,160200,390471110,16600,16600,16600,16600,0
20250227,160100,390471110,16600,16600,16600,16600,0
20250227,160000,390471110,16600,16600,16600,16600,0
20250227,155900,390471110,16600,16600,16600,16600,0
20250227,155800,390471110,16600,16600,16600,16600,0
20250227,155700,390471110,16600,16600,16600,16600,0
20250227,155600,390471110,16600,16600,16600,16600,0
20250227,155500,390471110,16600,16600,16600,16600,0
20250227,155400,390471110,16600,16600,16600,16600,0
20250227,155300,390471110,16600,16600,16600,16600,0
20250227,155200,390471110,16600,16600,16600,16600,0
20250227,155100,390471110,16600,16600,16600,16600,0
20250227,155000,390471110,16600,16600,16600,16600,0
20250227,154900,390471110,16600,16600,16600,16600,0
20250227,154800,390471110,16600,16600,16600,16600,0
20250227,154700,390471110,16600,16600,16600,16600,0
20250227,154600,390471110,16600,16600,16600,16600,281
20250227,154500,390471110,16600,16600,16600,16600,0
20250227,154400,390471110,16600,16600,16600,16600,0
20250227,154300,390471110,16600,16600,16600,16600,0
20250227,154200,390471110,16600,16600,16600,16600,0
20250227,154100,390471110,16600,16600,16600,16600,0
20250227,154000,390471110,16600,16600,16600,16600,0
20250227,153900,390471110,16600,16600,16600,16600,0
20250227,153800,390471110,16600,16600,16600,16600,0
20250227,153700,390471110,16600,16600,16600,16600,0
20250227,153600,390471110,16600,16600,16600,16600,0
20250227,153500,390471110,16600,16600,16600,16600,0
20250227,153400,390471110,16600,16600,16600,16600,0
20250227,153300,390471110,16600,16600,16600,16600,0
20250227,153200,390471110,16600,16600,16600,16600,0
20250227,153100,390471110,16600,16600,16600,16600,0
20250227,153000,390471110,16600,16600,16600,16600,281
20250227,152900,385806510,16590,16590,16590,16590,0
20250227,152800,385806510,16590,16590,16590,16590,0
20250227,152700,385806510,16590,16590,16590,16590,0
20250227,152600,385806510,16590,16590,16590,16590,0
20250227,152500,385806510,16590,16590,16590,16590,0
20250227,152400,385806510,16590,16590,16590,16590,0
20250227,152300,385806510,16590,16590,16590,16590,0
20250227,152200,385806510,16590,16590,16590,16590,0
20250227,152100,385806510,16590,16590,16590,16590,0
20250227,152000,385806510,16590,16590,16590,16590,0
20250227,151900,385806510,16590,16600,16610,16590,136
20250227,151800,383548820,16610,16610,16610,16600,119
20250227,151700,381572290,16620,16620,16620,16620,0
20250227,151600,381572290,16620,16620,16620,16620,0
20250227,151500,381572290,16620,16590,16620,16590,46
20250227,151400,380809120,16610,16620,16620,16610,336
20250227,151300,375226990,16610,16610,16610,16610,11
20250227,151200,375044280,16610,16610,16610,16610,0
20250227,151100,375044280,16610,16610,16610,16610,39
20250227,151000,374396490,16610,16610,16610,16610,0
20250227,150900,374396490,16610,16610,16610,16610,0
20250227,150800,374396490,16610,16610,16610,16610,0
20250227,150700,374396490,16610,16610,16610,16610,0
20250227,150600,374396490,16610,16610,16610,16610,240
20250227,150500,370410090,16600,16600,16600,16600,85
20250227,150400,368999090,16600,16600,16600,16600,101
20250227,150300,367322490,16590,16590,16590,16590,1
20250227,150200,367305900,16590,16590,16590,16590,0
20250227,150100,367305900,16590,16590,16590,16590,0
20250227,150000,367305900,16590,16590,16590,16590,0
20250227,145900,367305900,16590,16590,16590,16590,0
20250227,145800,367305900,16590,16590,16590,16590,178
20250227,145700,364352880,16590,16590,16590,16590,0
20250227,145600,364352880,16590,16590,16590,16590,0
20250227,145500,364352880,16590,16590,16590,16590,83
20250227,145400,362975910,16590,16590,16590,16590,131
20250227,145300,360802620,16580,16580,16580,16580,10
20250227,145200,360636820,16580,16580,16580,16580,200
20250227,145100,357320820,16580,16580,16580,16580,30
20250227,145000,356823420,16580,16580,16580,16580,1
20250227,144900,356806840,16550,16550,16550,16550,0
20250227,144800,356806840,16550,16550,16550,16550,30
20250227,144700,356310340,16580,16580,16580,16580,1
20250227,144600,356293760,16550,16550,16550,16550,10
20250227,144500,356128260,16580,16580,16580,16580,0
20250227,144400,356128260,16580,16580,16580,16580,0
20250227,144300,356128260,16580,16580,16580,16580,1
20250227,144200,356111680,16550,16550,16550,16550,175
20250227,144100,353215430,16570,16570,16570,16570,44
20250227,144000,352486350,16570,16570,16570,16570,0
20250227,143900,352486350,16570,16570,16570,16570,0
20250227,143800,352486350,16570,16570,16570,16570,0
20250227,143700,352486350,16570,16580,16580,16570,31
20250227,143600,351972580,16580,16580,16580,16580,10
20250227,143500,351806780,16580,16580,16580,16580,0
20250227,143400,351806780,16580,16580,16580,16580,30
20250227,143300,351309380,16590,16560,16590,16550,121
20250227,143200,349306000,16550,16550,16550,16550,0
20250227,143100,349306000,16550,16550,16550,16550,0
20250227,143000,349306000,16550,16550,16550,16550,0
20250227,142900,349306000,16550,16550,16550,16550,0
20250227,142800,349306000,16550,16550,16550,16550,0
20250227,142700,349306000,16550,16550,16550,16550,30
20250227,142600,348809500,16550,16550,16550,16550,0
20250227,142500,348809500,16550,16550,16550,16550,0
20250227,142400,348809500,16550,16550,16550,16550,30
20250227,142300,348313000,16580,16580,16580,16580,0
20250227,142200,348313000,16580,16580,16580,16580,0
20250227,142100,348313000,16580,16580,16580,16580,3
20250227,142000,348263260,16580,16580,16580,16580,46
20250227,141900,347500580,16540,16540,16540,16540,0
20250227,141800,347500580,16540,16540,16540,16540,0
20250227,141700,347500580,16540,16540,16540,16540,0
20250227,141600,347500580,16540,16540,16540,16540,0
20250227,141500,347500580,16540,16540,16540,16540,0
20250227,141400,347500580,16540,16540,16540,16540,50
20250227,141300,346673580,16540,16570,16570,16540,500
20250227,141200,338397510,16570,16570,16570,16570,499
20250227,141100,330129080,16600,16600,16600,16600,0
20250227,141000,330129080,16600,16600,16600,16600,0
20250227,140900,330129080,16600,16560,16600,16560,104
20250227,140800,328406800,16560,16560,16560,16560,1
20250227,140700,328390240,16590,16590,16590,16590,0
20250227,140600,328390240,16590,16590,16590,16590,160
20250227,140500,325735840,16580,16580,16580,16580,50
20250227,140400,324906840,16580,16580,16580,16580,50
20250227,140300,324077840,16590,16590,16590,16590,0
20250227,140200,324077840,16590,16590,16590,16590,0
20250227,140100,324077840,16590,16590,16590,16590,0
20250227,140000,324077840,16590,16590,16590,16590,200
20250227,135900,320759840,16590,16590,16590,16590,0
20250227,135800,320759840,16590,16590,16590,16590,30
20250227,135700,320262140,16590,16590,16590,16590,0
20250227,135600,320262140,16590,16590,16590,16590,2
20250227,135500,320228960,16590,16590,16590,16590,1
20250227,135400,320212370,16590,16590,16590,16590,6
20250227,135300,320112830,16590,16590,16590,16590,3
20250227,135200,320063060,16560,16560,16560,16560,0
20250227,135100,320063060,16560,16560,16560,16560,20
20250227,135000,319731860,16560,16560,16560,16560,116
20250227,134900,317810900,16560,16560,16560,16560,0
20250227,134800,317810900,16560,16560,16560,16560,0
20250227,134700,317810900,16560,16560,16560,16560,25
20250227,134600,317396900,16560,16560,16560,16560,35
20250227,134500,316817300,16560,16560,16560,16560,0
20250227,134400,316817300,16560,16570,16570,16560,69
20250227,134300,315674160,16570,16570,16570,16570,65
20250227,134200,314597110,16570,16570,16570,16570,0
20250227,134100,314597110,16570,16570,16570,16570,0
20250227,134000,314597110,16570,16570,16570,16570,10
20250227,133900,314431410,16570,16570,16570,16570,60
20250227,133800,313437210,16580,16580,16580,16580,24
20250227,133700,313039290,16580,16580,16580,16580,100
20250227,133600,311381290,16590,16590,16590,16590,100
20250227,133500,309722290,16590,16590,16590,16590,50
20250227,133400,308892790,16580,16580,16580,16580,0
20250227,133300,308892790,16580,16580,16580,16580,80
20250227,133200,307566390,16590,16590,16590,16590,0
20250227,133100,307566390,16590,16590,16590,16590,1
20250227,133000,307549800,16590,16590,16590,16590,0
20250227,132900,307549800,16590,16590,16590,16590,18
20250227,132800,307251180,16590,16590,16590,16590,0
20250227,132700,307251180,16590,16590,16590,16590,30
20250227,132600,306753480,16590,16590,16590,16590,80
20250227,132500,305426280,16580,16580,16580,16580,0
20250227,132400,305426280,16580,16580,16580,16580,1
20250227,132300,305409700,16590,16590,16590,16590,3
20250227,132200,305359930,16600,16600,16600,16600,103
20250227,132100,303650130,16580,16580,16580,16580,111
20250227,132000,301809750,16600,16600,16600,16600,300
20250227,131900,296829750,16580,16580,16580,16580,230
20250227,131800,293016350,16590,16590,16590,16590,0
20250227,131700,293016350,16590,16590,16590,16590,159
20250227,131600,290378540,16600,16600,16600,16600,0
20250227,131500,290378540,16600,16600,16600,16600,0
20250227,131400,290378540,16600,16600,16600,16600,45
20250227,131300,289631540,16600,16600,16600,16600,0
20250227,131200,289631540,16600,16600,16600,16600,0
20250227,131100,289631540,16600,16600,16600,16600,63
20250227,131000,288585740,16600,16600,16600,16600,0
20250227,130900,288585740,16600,16600,16600,16600,0
20250227,130800,288585740,16600,16610,16610,16600,56
20250227,130700,287655840,16620,16620,16620,16620,0
20250227,130600,287655840,16620,16620,16620,16620,0
20250227,130500,287655840,16620,16620,16620,16620,0
20250227,130400,287655840,16620,16620,16620,16620,0
20250227,130300,287655840,16620,16620,16620,16620,0
20250227,130200,287655840,16620,16620,16620,16620,1
20250227,130100,287639220,16590,16590,16590,16590,1
20250227,130000,287622630,16590,16590,16590,16590,3
20250227,125900,287572860,16590,16600,16600,16590,57
20250227,125800,286626730,16590,16610,16610,16590,30
20250227,125700,286128730,16610,16610,16610,16610,30
20250227,125600,285630430,16630,16630,16630,16630,1
20250227,125500,285613800,16630,16630,16630,16630,0
20250227,125400,285613800,16630,16630,16630,16630,200
20250227,125300,282287800,16640,16640,16640,16640,0
20250227,125200,282287800,16640,16640,16640,16640,0
20250227,125100,282287800,16640,16640,16640,16640,0
20250227,125000,282287800,16640,16640,16640,16640,0
20250227,124900,282287800,16640,16640,16640,16640,125
20250227,124800,280207800,16640,16640,16640,16640,0
20250227,124700,280207800,16640,16640,16640,16640,0
20250227,124600,280207800,16640,16640,16640,16640,0
20250227,124500,280207800,16640,16640,16640,16640,0
20250227,124400,280207800,16640,16640,16640,16640,0
20250227,124300,280207800,16640,16620,16640,16620,111
20250227,124200,278361930,16620,16620,16620,16620,0
20250227,124100,278361930,16620,16620,16620,16620,0
20250227,124000,278361930,16620,16620,16620,16620,10
20250227,123900,278195730,16620,16620,16630,16620,73
20250227,123800,276982460,16620,16620,16620,16620,0
20250227,123700,276982460,16620,16620,16620,16620,1
20250227,123600,276965840,16620,16620,16620,16620,0
20250227,123500,276965840,16620,16620,16620,16620,77
20250227,123400,275686100,16610,16600,16610,16600,400
20250227,123300,269042500,16580,16580,16580,16580,0
20250227,123200,269042500,16580,16580,16580,16580,0
20250227,123100,269042500,16580,16580,16580,16580,0
20250227,123000,269042500,16580,16590,16590,16580,20
20250227,122900,268710840,16580,16580,16580,16580,0
20250227,122800,268710840,16580,16600,16600,16580,34
20250227,122700,268146460,16580,16600,16600,16580,6
20250227,122600,268046960,16580,16580,16600,16580,33
20250227,122500,267499800,16580,16580,16580,16580,0
20250227,122400,267499800,16580,16580,16580,16580,11
20250227,122300,267317420,16590,16590,16590,16590,0
20250227,122200,267317420,16590,16590,16590,16590,66
20250227,122100,266222480,16600,16600,16600,16600,0
20250227,122000,266222480,16600,16600,16600,16600,15
20250227,121900,265973480,16620,16620,16620,16620,0
20250227,121800,265973480,16620,16620,16620,16620,0
20250227,121700,265973480,16620,16620,16620,16620,0
20250227,121600,265973480,16620,16620,16620,16620,0
20250227,121500,265973480,16620,16620,16620,16620,5
20250227,121400,265890380,16620,16600,16620,16600,8
20250227,121300,265757540,16600,16600,16600,16600,0
20250227,121200,265757540,16600,16600,16600,16600,0
20250227,121100,265757540,16600,16600,16600,16600,0
20250227,121000,265757540,16600,16600,16600,16600,0
20250227,120900,265757540,16600,16600,16600,16600,0
20250227,120800,265757540,16600,16600,16600,16600,0
20250227,120700,265757540,16600,16600,16600,16600,0
20250227,120600,265757540,16600,16600,16600,16600,0
20250227,120500,265757540,16600,16600,16600,16600,0
20250227,120400,265757540,16600,16600,16600,16600,0
20250227,120300,265757540,16600,16600,16600,16600,0
20250227,120200,265757540,16600,16600,16600,16600,0
20250227,120100,265757540,16600,16600,16600,16600,0
20250227,120000,265757540,16600,16600,16600,16600,0
20250227,115900,265757540,16600,16600,16600,16600,0
20250227,115800,265757540,16600,16600,16600,16600,7
20250227,115700,265641340,16620,16620,16620,16620,0
20250227,115600,265641340,16620,16620,16620,16620,0
20250227,115500,265641340,16620,16620,16620,16620,0
20250227,115400,265641340,16620,16620,16620,16620,0
20250227,115300,265641340,16620,16620,16620,16620,0
20250227,115200,265641340,16620,16620,16620,16620,0
20250227,115100,265641340,16620,16620,16620,16620,0
20250227,115000,265641340,16620,16620,16620,16620,0
20250227,114900,265641340,16620,16620,16620,16620,0
20250227,114800,265641340,16620,16610,16620,16610,7
20250227,114700,265525050,16610,16610,16610,16610,0
20250227,114600,265525050,16610,16610,16610,16610,0
20250227,114500,265525050,16610,16590,16610,16570,208
20250227,114400,262075960,16600,16600,16600,16600,0
20250227,114300,262075960,16600,16600,16600,16600,3
20250227,114200,262026160,16590,16590,16590,16590,3
20250227,114100,261976390,16600,16600,16600,16600,0
20250227,114000,261976390,16600,16600,16600,16600,0
20250227,113900,261976390,16600,16600,16600,16600,0
20250227,113800,261976390,16600,16600,16600,16600,0
20250227,113700,261976390,16600,16600,16600,16600,59
20250227,113600,260996990,16600,16600,16600,16600,0
20250227,113500,260996990,16600,16600,16600,16600,0
20250227,113400,260996990,16600,16600,16600,16600,0
20250227,113300,260996990,16600,16600,16600,16600,0
20250227,113200,260996990,16600,16600,16600,16600,0
20250227,113100,260996990,16600,16600,16600,16600,2
20250227,113000,260963790,16610,16610,16610,16610,6
20250227,112900,260864130,16610,16610,16610,16610,1
20250227,112800,260847520,16630,16630,16630,16630,1
20250227,112700,260830890,16630,16630,16630,16630,0
20250227,112600,260830890,16630,16630,16630,16630,0
20250227,112500,260830890,16630,16630,16630,16630,0
20250227,112400,260830890,16630,16630,16630,16630,0
20250227,112300,260830890,16630,16630,16630,16630,1
20250227,112200,260814260,16580,16580,16580,16580,122
20250227,112100,258791500,16580,16580,16580,16580,0
20250227,112000,258791500,16580,16580,16580,16580,0
20250227,111900,258791500,16580,16580,16580,16580,64
20250227,111800,257730380,16580,16580,16580,16580,0
20250227,111700,257730380,16580,16580,16580,16580,10
20250227,111600,257564580,16580,16580,16580,16580,0
20250227,111500,257564580,16580,16580,16580,16580,0
20250227,111400,257564580,16580,16580,16580,16580,0
20250227,111300,257564580,16580,16580,16580,16580,0
20250227,111200,257564580,16580,16580,16580,16580,0
20250227,111100,257564580,16580,16580,16580,16580,0
20250227,111000,257564580,16580,16580,16580,16580,96
20250227,110900,255972900,16580,16580,16580,16580,91
20250227,110800,254464120,16580,16580,16580,16580,100
20250227,110700,252806120,16580,16580,16580,16580,0
20250227,110600,252806120,16580,16590,16590,16580,100
20250227,110500,251147610,16630,16630,16630,16630,0
20250227,110400,251147610,16630,16630,16630,16630,5
20250227,110300,251064460,16590,16590,16590,16590,0
20250227,110200,251064460,16590,16590,16590,16590,50
20250227,110100,250234960,16590,16590,16590,16590,0
20250227,110000,250234960,16590,16590,16590,16590,150
20250227,105900,247746460,16580,16580,16580,16580,110
20250227,105800,245922660,16580,16580,16580,16580,0
20250227,105700,245922660,16580,16590,16590,16580,557
20250227,105600,236687590,16590,16590,16590,16590,200
20250227,105500,233369590,16600,16600,16600,16600,0
20250227,105400,233369590,16600,16600,16600,16600,0
20250227,105300,233369590,16600,16600,16600,16600,106
20250227,105200,231609990,16610,16610,16610,16610,5
20250227,105100,231526940,16610,16620,16620,16610,126
20250227,105000,229433820,16620,16620,16620,16620,8
20250227,104900,229300860,16620,16620,16630,16620,150
20250227,104800,226807360,16640,16640,16640,16640,0
20250227,104700,226807360,16640,16640,16640,16640,0
20250227,104600,226807360,16640,16640,16640,16640,0
20250227,104500,226807360,16640,16640,16640,16640,0
20250227,104400,226807360,16640,16640,16640,16640,5
20250227,104300,226724160,16640,16640,16640,16640,0
20250227,104200,226724160,16640,16640,16640,16640,0
20250227,104100,226724160,16640,16640,16640,16640,0
20250227,104000,226724160,16640,16640,16640,16640,0
20250227,103900,226724160,16640,16640,16640,16640,0
20250227,103800,226724160,16640,16640,16640,16640,0
20250227,103700,226724160,16640,16640,16640,16640,1
20250227,103600,226707520,16590,16600,16600,16590,230
20250227,103500,222891540,16600,16600,16600,16600,200
20250227,103400,219571540,16600,16600,16600,16600,1
20250227,103300,219554940,16640,16640,16640,16640,8
20250227,103200,219421820,16640,16640,16640,16640,1
20250227,103100,219405180,16590,16620,16620,16590,1624
20250227,103000,192431710,16620,16630,16630,16620,692
20250227,102900,180927540,16650,16650,16650,16650,0
20250227,102800,180927540,16650,16650,16650,16650,0
20250227,102700,180927540,16650,16650,16650,16650,0
20250227,102600,180927540,16650,16650,16650,16650,0
20250227,102500,180927540,16650,16650,16650,16650,0
20250227,102400,180927540,16650,16650,16650,16650,0
20250227,102300,180927540,16650,16650,16650,16650,3
20250227,102200,180877590,16660,16660,16660,16660,0
20250227,102100,180877590,16660,16660,16660,16660,0
20250227,102000,180877590,16660,16660,16660,16660,2
20250227,101900,180844270,16660,16660,16660,16660,0
20250227,101800,180844270,16660,16660,16660,16660,0
20250227,101700,180844270,16660,16660,16660,16660,0
20250227,101600,180844270,16660,16660,16660,16660,0
20250227,101500,180844270,16660,16660,16660,16660,0
20250227,101400,180844270,16660,16660,16660,16660,1
20250227,101300,180827610,16620,16620,16620,16620,33
20250227,101200,180279150,16660,16660,16660,16660,60
20250227,101100,179279550,16680,16680,16680,16680,0
20250227,101000,179279550,16680,16680,16680,16680,0
20250227,100900,179279550,16680,16680,16680,16680,0
20250227,100800,179279550,16680,16620,16680,16620,31
20250227,100700,178764270,16680,16680,16680,16680,0
20250227,100600,178764270,16680,16680,16680,16680,0
20250227,100500,178764270,16680,16680,16680,16680,0
20250227,100400,178764270,16680,16680,16680,16680,0
20250227,100300,178764270,16680,16680,16680,16680,0
20250227,100200,178764270,16680,16680,16680,16680,0
20250227,100100,178764270,16680,16680,16680,16680,0
20250227,100000,178764270,16680,16680,16680,16680,1
20250227,095900,178747590,16680,16680,16680,16680,0
20250227,095800,178747590,16680,16630,16680,16630,2
20250227,095700,178714280,16610,16620,16620,16610,100
20250227,095600,177053250,16610,16610,16610,16610,0
20250227,095500,177053250,16610,16620,16620,16610,655
20250227,095400,166172190,16650,16650,16650,16650,0
20250227,095300,166172190,16650,16660,16660,16630,201
20250227,095200,162824560,16650,16650,16650,16650,100
20250227,095100,161159560,16630,16630,16630,16630,3
20250227,095000,161109670,16630,16630,16630,16630,339
20250227,094900,155472100,16630,16630,16630,16630,0
20250227,094800,155472100,16630,16630,16630,16630,0
20250227,094700,155472100,16630,16630,16630,16630,0
20250227,094600,155472100,16630,16630,16630,16630,0
20250227,094500,155472100,16630,16630,16630,16630,0
20250227,094400,155472100,16630,16630,16630,16630,1
20250227,094300,155455470,16610,16630,16630,16610,659
20250227,094200,144508350,16630,16630,16630,16630,30
20250227,094100,144009450,16630,16630,16630,16630,291
20250227,094000,139170120,16640,16650,16650,16640,298
20250227,093900,134208920,16650,16650,16650,16650,1
20250227,093800,134192270,16680,16680,16680,16680,6
20250227,093700,134092190,16700,16700,16700,16700,0
20250227,093600,134092190,16700,16700,16700,16700,16
20250227,093500,133824990,16700,16700,16700,16700,2
20250227,093400,133791590,16700,16700,16700,16700,1
20250227,093300,133774890,16640,16710,16710,16640,286
20250227,093200,129001640,16730,16730,16730,16730,2
20250227,093100,128968180,16640,16730,16730,16640,33
20250227,093000,128418790,16730,16730,16730,16730,210
20250227,092900,124905490,16740,16740,16740,16740,0
20250227,092800,124905490,16740,16740,16740,16740,130
20250227,092700,122729290,16740,16700,16740,16700,141
20250227,092600,120370170,16700,16670,16700,16670,52
20250227,092500,119502720,16670,16670,16670,16670,355
20250227,092400,113584870,16670,16630,16670,16630,927
20250227,092300,98150840,16620,16610,16620,16610,58
20250227,092200,97187240,16610,16530,16610,16530,19
20250227,092100,96872770,16530,16600,16600,16530,250
20250227,092000,92733270,16600,16520,16640,16520,48
20250227,091900,91939790,16510,16650,16650,16510,381
20250227,091800,85634920,16510,16610,16610,16510,1225
20250227,091700,65323360,16670,16640,16670,16630,232
20250227,091600,61463060,16670,16640,16670,16640,4
20250227,091500,61396470,16670,16670,16670,16670,2
20250227,091400,61363130,16670,16670,16670,16670,3
20250227,091300,61313120,16640,16670,16670,16640,87
20250227,091200,59865380,16670,16680,16680,16670,6
20250227,091100,59765350,16680,16680,16680,16680,50
20250227,091000,58931350,16680,16640,16680,16600,173
20250227,090900,56057520,16690,16650,16690,16650,559
20250227,090800,46750130,16680,16660,16680,16660,146
20250227,090700,44317530,16680,16680,16680,16680,10
20250227,090600,44150730,16730,16680,16730,16650,64
20250227,090500,43084810,16740,16740,16740,16740,1
20250227,090400,43068070,16690,16760,16760,16690,53
20250227,090300,42183430,16790,16790,16790,16790,0
20250227,090200,42183430,16790,16750,16790,16650,1625
20250227,090100,15012440,16770,16780,16780,16770,782
20250227,090000,1898200,16800,16800,16800,16780,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191600 390471110 16600 16600 16600 16600 281
3 20250227 191500 390471110 16600 16600 16600 16600 0
4 20250227 191400 390471110 16600 16600 16600 16600 0
5 20250227 191300 390471110 16600 16600 16600 16600 0
6 20250227 191200 390471110 16600 16600 16600 16600 0
7 20250227 191100 390471110 16600 16600 16600 16600 0
8 20250227 191000 390471110 16600 16600 16600 16600 0
9 20250227 190900 390471110 16600 16600 16600 16600 0
10 20250227 190800 390471110 16600 16600 16600 16600 0
11 20250227 190700 390471110 16600 16600 16600 16600 0
12 20250227 190600 390471110 16600 16600 16600 16600 0
13 20250227 190500 390471110 16600 16600 16600 16600 0
14 20250227 190400 390471110 16600 16600 16600 16600 0
15 20250227 190300 390471110 16600 16600 16600 16600 0
16 20250227 190200 390471110 16600 16600 16600 16600 0
17 20250227 190100 390471110 16600 16600 16600 16600 0
18 20250227 190000 390471110 16600 16600 16600 16600 0
19 20250227 185900 390471110 16600 16600 16600 16600 0
20 20250227 185800 390471110 16600 16600 16600 16600 0
21 20250227 185700 390471110 16600 16600 16600 16600 0
22 20250227 185600 390471110 16600 16600 16600 16600 0
23 20250227 185500 390471110 16600 16600 16600 16600 0
24 20250227 185400 390471110 16600 16600 16600 16600 0
25 20250227 185300 390471110 16600 16600 16600 16600 0
26 20250227 185200 390471110 16600 16600 16600 16600 0
27 20250227 185100 390471110 16600 16600 16600 16600 0
28 20250227 185000 390471110 16600 16600 16600 16600 0
29 20250227 184900 390471110 16600 16600 16600 16600 0
30 20250227 184800 390471110 16600 16600 16600 16600 0
31 20250227 184700 390471110 16600 16600 16600 16600 0
32 20250227 184600 390471110 16600 16600 16600 16600 281
33 20250227 184500 390471110 16600 16600 16600 16600 0
34 20250227 184400 390471110 16600 16600 16600 16600 0
35 20250227 184300 390471110 16600 16600 16600 16600 0
36 20250227 184200 390471110 16600 16600 16600 16600 0
37 20250227 184100 390471110 16600 16600 16600 16600 0
38 20250227 184000 390471110 16600 16600 16600 16600 0
39 20250227 183900 390471110 16600 16600 16600 16600 0
40 20250227 183800 390471110 16600 16600 16600 16600 0
41 20250227 183700 390471110 16600 16600 16600 16600 0
42 20250227 183600 390471110 16600 16600 16600 16600 0
43 20250227 183500 390471110 16600 16600 16600 16600 0
44 20250227 183400 390471110 16600 16600 16600 16600 0
45 20250227 183300 390471110 16600 16600 16600 16600 0
46 20250227 183200 390471110 16600 16600 16600 16600 0
47 20250227 183100 390471110 16600 16600 16600 16600 0
48 20250227 183000 390471110 16600 16600 16600 16600 0
49 20250227 182900 390471110 16600 16600 16600 16600 0
50 20250227 182800 390471110 16600 16600 16600 16600 0
51 20250227 182700 390471110 16600 16600 16600 16600 0
52 20250227 182600 390471110 16600 16600 16600 16600 0
53 20250227 182500 390471110 16600 16600 16600 16600 0
54 20250227 182400 390471110 16600 16600 16600 16600 0
55 20250227 182300 390471110 16600 16600 16600 16600 0
56 20250227 182200 390471110 16600 16600 16600 16600 0
57 20250227 182100 390471110 16600 16600 16600 16600 0
58 20250227 182000 390471110 16600 16600 16600 16600 0
59 20250227 181900 390471110 16600 16600 16600 16600 0
60 20250227 181800 390471110 16600 16600 16600 16600 0
61 20250227 181700 390471110 16600 16600 16600 16600 0
62 20250227 181600 390471110 16600 16600 16600 16600 281
63 20250227 181500 390471110 16600 16600 16600 16600 0
64 20250227 181400 390471110 16600 16600 16600 16600 0
65 20250227 181300 390471110 16600 16600 16600 16600 0
66 20250227 181200 390471110 16600 16600 16600 16600 0
67 20250227 181100 390471110 16600 16600 16600 16600 0
68 20250227 181000 390471110 16600 16600 16600 16600 0
69 20250227 180900 390471110 16600 16600 16600 16600 0
70 20250227 180800 390471110 16600 16600 16600 16600 0
71 20250227 180700 390471110 16600 16600 16600 16600 0
72 20250227 180600 390471110 16600 16600 16600 16600 0
73 20250227 180500 390471110 16600 16600 16600 16600 0
74 20250227 180400 390471110 16600 16600 16600 16600 0
75 20250227 180300 390471110 16600 16600 16600 16600 0
76 20250227 180200 390471110 16600 16600 16600 16600 0
77 20250227 180100 390471110 16600 16600 16600 16600 0
78 20250227 180000 390471110 16600 16600 16600 16600 0
79 20250227 175900 390471110 16600 16600 16600 16600 0
80 20250227 175800 390471110 16600 16600 16600 16600 0
81 20250227 175700 390471110 16600 16600 16600 16600 0
82 20250227 175600 390471110 16600 16600 16600 16600 0
83 20250227 175500 390471110 16600 16600 16600 16600 0
84 20250227 175400 390471110 16600 16600 16600 16600 0
85 20250227 175300 390471110 16600 16600 16600 16600 0
86 20250227 175200 390471110 16600 16600 16600 16600 0
87 20250227 175100 390471110 16600 16600 16600 16600 0
88 20250227 175000 390471110 16600 16600 16600 16600 0
89 20250227 174900 390471110 16600 16600 16600 16600 0
90 20250227 174800 390471110 16600 16600 16600 16600 0
91 20250227 174700 390471110 16600 16600 16600 16600 0
92 20250227 174600 390471110 16600 16600 16600 16600 281
93 20250227 174500 390471110 16600 16600 16600 16600 0
94 20250227 174400 390471110 16600 16600 16600 16600 0
95 20250227 174300 390471110 16600 16600 16600 16600 0
96 20250227 174200 390471110 16600 16600 16600 16600 0
97 20250227 174100 390471110 16600 16600 16600 16600 0
98 20250227 174000 390471110 16600 16600 16600 16600 0
99 20250227 173900 390471110 16600 16600 16600 16600 0
100 20250227 173800 390471110 16600 16600 16600 16600 0
101 20250227 173700 390471110 16600 16600 16600 16600 0
102 20250227 173600 390471110 16600 16600 16600 16600 0
103 20250227 173500 390471110 16600 16600 16600 16600 0
104 20250227 173400 390471110 16600 16600 16600 16600 0
105 20250227 173300 390471110 16600 16600 16600 16600 0
106 20250227 173200 390471110 16600 16600 16600 16600 0
107 20250227 173100 390471110 16600 16600 16600 16600 0
108 20250227 173000 390471110 16600 16600 16600 16600 0
109 20250227 172900 390471110 16600 16600 16600 16600 0
110 20250227 172800 390471110 16600 16600 16600 16600 0
111 20250227 172700 390471110 16600 16600 16600 16600 0
112 20250227 172600 390471110 16600 16600 16600 16600 0
113 20250227 172500 390471110 16600 16600 16600 16600 0
114 20250227 172400 390471110 16600 16600 16600 16600 0
115 20250227 172300 390471110 16600 16600 16600 16600 0
116 20250227 172200 390471110 16600 16600 16600 16600 0
117 20250227 172100 390471110 16600 16600 16600 16600 0
118 20250227 172000 390471110 16600 16600 16600 16600 0
119 20250227 171900 390471110 16600 16600 16600 16600 0
120 20250227 171800 390471110 16600 16600 16600 16600 0
121 20250227 171700 390471110 16600 16600 16600 16600 0
122 20250227 171600 390471110 16600 16600 16600 16600 281
123 20250227 171500 390471110 16600 16600 16600 16600 0
124 20250227 171400 390471110 16600 16600 16600 16600 0
125 20250227 171300 390471110 16600 16600 16600 16600 0
126 20250227 171200 390471110 16600 16600 16600 16600 0
127 20250227 171100 390471110 16600 16600 16600 16600 0
128 20250227 171000 390471110 16600 16600 16600 16600 0
129 20250227 170900 390471110 16600 16600 16600 16600 0
130 20250227 170800 390471110 16600 16600 16600 16600 0
131 20250227 170700 390471110 16600 16600 16600 16600 0
132 20250227 170600 390471110 16600 16600 16600 16600 0
133 20250227 170500 390471110 16600 16600 16600 16600 0
134 20250227 170400 390471110 16600 16600 16600 16600 0
135 20250227 170300 390471110 16600 16600 16600 16600 0
136 20250227 170200 390471110 16600 16600 16600 16600 0
137 20250227 170100 390471110 16600 16600 16600 16600 0
138 20250227 170000 390471110 16600 16600 16600 16600 0
139 20250227 165900 390471110 16600 16600 16600 16600 0
140 20250227 165800 390471110 16600 16600 16600 16600 0
141 20250227 165700 390471110 16600 16600 16600 16600 0
142 20250227 165600 390471110 16600 16600 16600 16600 0
143 20250227 165500 390471110 16600 16600 16600 16600 0
144 20250227 165400 390471110 16600 16600 16600 16600 0
145 20250227 165300 390471110 16600 16600 16600 16600 0
146 20250227 165200 390471110 16600 16600 16600 16600 0
147 20250227 165100 390471110 16600 16600 16600 16600 0
148 20250227 165000 390471110 16600 16600 16600 16600 0
149 20250227 164900 390471110 16600 16600 16600 16600 0
150 20250227 164800 390471110 16600 16600 16600 16600 0
151 20250227 164700 390471110 16600 16600 16600 16600 0
152 20250227 164600 390471110 16600 16600 16600 16600 281
153 20250227 164500 390471110 16600 16600 16600 16600 0
154 20250227 164400 390471110 16600 16600 16600 16600 0
155 20250227 164300 390471110 16600 16600 16600 16600 0
156 20250227 164200 390471110 16600 16600 16600 16600 0
157 20250227 164100 390471110 16600 16600 16600 16600 0
158 20250227 164000 390471110 16600 16600 16600 16600 0
159 20250227 163900 390471110 16600 16600 16600 16600 0
160 20250227 163800 390471110 16600 16600 16600 16600 0
161 20250227 163700 390471110 16600 16600 16600 16600 0
162 20250227 163600 390471110 16600 16600 16600 16600 0
163 20250227 163500 390471110 16600 16600 16600 16600 0
164 20250227 163400 390471110 16600 16600 16600 16600 0
165 20250227 163300 390471110 16600 16600 16600 16600 0
166 20250227 163200 390471110 16600 16600 16600 16600 0
167 20250227 163100 390471110 16600 16600 16600 16600 0
168 20250227 163000 390471110 16600 16600 16600 16600 0
169 20250227 162900 390471110 16600 16600 16600 16600 0
170 20250227 162800 390471110 16600 16600 16600 16600 0
171 20250227 162700 390471110 16600 16600 16600 16600 0
172 20250227 162600 390471110 16600 16600 16600 16600 0
173 20250227 162500 390471110 16600 16600 16600 16600 0
174 20250227 162400 390471110 16600 16600 16600 16600 0
175 20250227 162300 390471110 16600 16600 16600 16600 0
176 20250227 162200 390471110 16600 16600 16600 16600 0
177 20250227 162100 390471110 16600 16600 16600 16600 0
178 20250227 162000 390471110 16600 16600 16600 16600 0
179 20250227 161900 390471110 16600 16600 16600 16600 0
180 20250227 161800 390471110 16600 16600 16600 16600 0
181 20250227 161700 390471110 16600 16600 16600 16600 0
182 20250227 161600 390471110 16600 16600 16600 16600 281
183 20250227 161500 390471110 16600 16600 16600 16600 0
184 20250227 161400 390471110 16600 16600 16600 16600 0
185 20250227 161300 390471110 16600 16600 16600 16600 0
186 20250227 161200 390471110 16600 16600 16600 16600 0
187 20250227 161100 390471110 16600 16600 16600 16600 0
188 20250227 161000 390471110 16600 16600 16600 16600 0
189 20250227 160900 390471110 16600 16600 16600 16600 0
190 20250227 160800 390471110 16600 16600 16600 16600 0
191 20250227 160700 390471110 16600 16600 16600 16600 0
192 20250227 160600 390471110 16600 16600 16600 16600 0
193 20250227 160500 390471110 16600 16600 16600 16600 0
194 20250227 160400 390471110 16600 16600 16600 16600 0
195 20250227 160300 390471110 16600 16600 16600 16600 0
196 20250227 160200 390471110 16600 16600 16600 16600 0
197 20250227 160100 390471110 16600 16600 16600 16600 0
198 20250227 160000 390471110 16600 16600 16600 16600 0
199 20250227 155900 390471110 16600 16600 16600 16600 0
200 20250227 155800 390471110 16600 16600 16600 16600 0
201 20250227 155700 390471110 16600 16600 16600 16600 0
202 20250227 155600 390471110 16600 16600 16600 16600 0
203 20250227 155500 390471110 16600 16600 16600 16600 0
204 20250227 155400 390471110 16600 16600 16600 16600 0
205 20250227 155300 390471110 16600 16600 16600 16600 0
206 20250227 155200 390471110 16600 16600 16600 16600 0
207 20250227 155100 390471110 16600 16600 16600 16600 0
208 20250227 155000 390471110 16600 16600 16600 16600 0
209 20250227 154900 390471110 16600 16600 16600 16600 0
210 20250227 154800 390471110 16600 16600 16600 16600 0
211 20250227 154700 390471110 16600 16600 16600 16600 0
212 20250227 154600 390471110 16600 16600 16600 16600 281
213 20250227 154500 390471110 16600 16600 16600 16600 0
214 20250227 154400 390471110 16600 16600 16600 16600 0
215 20250227 154300 390471110 16600 16600 16600 16600 0
216 20250227 154200 390471110 16600 16600 16600 16600 0
217 20250227 154100 390471110 16600 16600 16600 16600 0
218 20250227 154000 390471110 16600 16600 16600 16600 0
219 20250227 153900 390471110 16600 16600 16600 16600 0
220 20250227 153800 390471110 16600 16600 16600 16600 0
221 20250227 153700 390471110 16600 16600 16600 16600 0
222 20250227 153600 390471110 16600 16600 16600 16600 0
223 20250227 153500 390471110 16600 16600 16600 16600 0
224 20250227 153400 390471110 16600 16600 16600 16600 0
225 20250227 153300 390471110 16600 16600 16600 16600 0
226 20250227 153200 390471110 16600 16600 16600 16600 0
227 20250227 153100 390471110 16600 16600 16600 16600 0
228 20250227 153000 390471110 16600 16600 16600 16600 281
229 20250227 152900 385806510 16590 16590 16590 16590 0
230 20250227 152800 385806510 16590 16590 16590 16590 0
231 20250227 152700 385806510 16590 16590 16590 16590 0
232 20250227 152600 385806510 16590 16590 16590 16590 0
233 20250227 152500 385806510 16590 16590 16590 16590 0
234 20250227 152400 385806510 16590 16590 16590 16590 0
235 20250227 152300 385806510 16590 16590 16590 16590 0
236 20250227 152200 385806510 16590 16590 16590 16590 0
237 20250227 152100 385806510 16590 16590 16590 16590 0
238 20250227 152000 385806510 16590 16590 16590 16590 0
239 20250227 151900 385806510 16590 16600 16610 16590 136
240 20250227 151800 383548820 16610 16610 16610 16600 119
241 20250227 151700 381572290 16620 16620 16620 16620 0
242 20250227 151600 381572290 16620 16620 16620 16620 0
243 20250227 151500 381572290 16620 16590 16620 16590 46
244 20250227 151400 380809120 16610 16620 16620 16610 336
245 20250227 151300 375226990 16610 16610 16610 16610 11
246 20250227 151200 375044280 16610 16610 16610 16610 0
247 20250227 151100 375044280 16610 16610 16610 16610 39
248 20250227 151000 374396490 16610 16610 16610 16610 0
249 20250227 150900 374396490 16610 16610 16610 16610 0
250 20250227 150800 374396490 16610 16610 16610 16610 0
251 20250227 150700 374396490 16610 16610 16610 16610 0
252 20250227 150600 374396490 16610 16610 16610 16610 240
253 20250227 150500 370410090 16600 16600 16600 16600 85
254 20250227 150400 368999090 16600 16600 16600 16600 101
255 20250227 150300 367322490 16590 16590 16590 16590 1
256 20250227 150200 367305900 16590 16590 16590 16590 0
257 20250227 150100 367305900 16590 16590 16590 16590 0
258 20250227 150000 367305900 16590 16590 16590 16590 0
259 20250227 145900 367305900 16590 16590 16590 16590 0
260 20250227 145800 367305900 16590 16590 16590 16590 178
261 20250227 145700 364352880 16590 16590 16590 16590 0
262 20250227 145600 364352880 16590 16590 16590 16590 0
263 20250227 145500 364352880 16590 16590 16590 16590 83
264 20250227 145400 362975910 16590 16590 16590 16590 131
265 20250227 145300 360802620 16580 16580 16580 16580 10
266 20250227 145200 360636820 16580 16580 16580 16580 200
267 20250227 145100 357320820 16580 16580 16580 16580 30
268 20250227 145000 356823420 16580 16580 16580 16580 1
269 20250227 144900 356806840 16550 16550 16550 16550 0
270 20250227 144800 356806840 16550 16550 16550 16550 30
271 20250227 144700 356310340 16580 16580 16580 16580 1
272 20250227 144600 356293760 16550 16550 16550 16550 10
273 20250227 144500 356128260 16580 16580 16580 16580 0
274 20250227 144400 356128260 16580 16580 16580 16580 0
275 20250227 144300 356128260 16580 16580 16580 16580 1
276 20250227 144200 356111680 16550 16550 16550 16550 175
277 20250227 144100 353215430 16570 16570 16570 16570 44
278 20250227 144000 352486350 16570 16570 16570 16570 0
279 20250227 143900 352486350 16570 16570 16570 16570 0
280 20250227 143800 352486350 16570 16570 16570 16570 0
281 20250227 143700 352486350 16570 16580 16580 16570 31
282 20250227 143600 351972580 16580 16580 16580 16580 10
283 20250227 143500 351806780 16580 16580 16580 16580 0
284 20250227 143400 351806780 16580 16580 16580 16580 30
285 20250227 143300 351309380 16590 16560 16590 16550 121
286 20250227 143200 349306000 16550 16550 16550 16550 0
287 20250227 143100 349306000 16550 16550 16550 16550 0
288 20250227 143000 349306000 16550 16550 16550 16550 0
289 20250227 142900 349306000 16550 16550 16550 16550 0
290 20250227 142800 349306000 16550 16550 16550 16550 0
291 20250227 142700 349306000 16550 16550 16550 16550 30
292 20250227 142600 348809500 16550 16550 16550 16550 0
293 20250227 142500 348809500 16550 16550 16550 16550 0
294 20250227 142400 348809500 16550 16550 16550 16550 30
295 20250227 142300 348313000 16580 16580 16580 16580 0
296 20250227 142200 348313000 16580 16580 16580 16580 0
297 20250227 142100 348313000 16580 16580 16580 16580 3
298 20250227 142000 348263260 16580 16580 16580 16580 46
299 20250227 141900 347500580 16540 16540 16540 16540 0
300 20250227 141800 347500580 16540 16540 16540 16540 0
301 20250227 141700 347500580 16540 16540 16540 16540 0
302 20250227 141600 347500580 16540 16540 16540 16540 0
303 20250227 141500 347500580 16540 16540 16540 16540 0
304 20250227 141400 347500580 16540 16540 16540 16540 50
305 20250227 141300 346673580 16540 16570 16570 16540 500
306 20250227 141200 338397510 16570 16570 16570 16570 499
307 20250227 141100 330129080 16600 16600 16600 16600 0
308 20250227 141000 330129080 16600 16600 16600 16600 0
309 20250227 140900 330129080 16600 16560 16600 16560 104
310 20250227 140800 328406800 16560 16560 16560 16560 1
311 20250227 140700 328390240 16590 16590 16590 16590 0
312 20250227 140600 328390240 16590 16590 16590 16590 160
313 20250227 140500 325735840 16580 16580 16580 16580 50
314 20250227 140400 324906840 16580 16580 16580 16580 50
315 20250227 140300 324077840 16590 16590 16590 16590 0
316 20250227 140200 324077840 16590 16590 16590 16590 0
317 20250227 140100 324077840 16590 16590 16590 16590 0
318 20250227 140000 324077840 16590 16590 16590 16590 200
319 20250227 135900 320759840 16590 16590 16590 16590 0
320 20250227 135800 320759840 16590 16590 16590 16590 30
321 20250227 135700 320262140 16590 16590 16590 16590 0
322 20250227 135600 320262140 16590 16590 16590 16590 2
323 20250227 135500 320228960 16590 16590 16590 16590 1
324 20250227 135400 320212370 16590 16590 16590 16590 6
325 20250227 135300 320112830 16590 16590 16590 16590 3
326 20250227 135200 320063060 16560 16560 16560 16560 0
327 20250227 135100 320063060 16560 16560 16560 16560 20
328 20250227 135000 319731860 16560 16560 16560 16560 116
329 20250227 134900 317810900 16560 16560 16560 16560 0
330 20250227 134800 317810900 16560 16560 16560 16560 0
331 20250227 134700 317810900 16560 16560 16560 16560 25
332 20250227 134600 317396900 16560 16560 16560 16560 35
333 20250227 134500 316817300 16560 16560 16560 16560 0
334 20250227 134400 316817300 16560 16570 16570 16560 69
335 20250227 134300 315674160 16570 16570 16570 16570 65
336 20250227 134200 314597110 16570 16570 16570 16570 0
337 20250227 134100 314597110 16570 16570 16570 16570 0
338 20250227 134000 314597110 16570 16570 16570 16570 10
339 20250227 133900 314431410 16570 16570 16570 16570 60
340 20250227 133800 313437210 16580 16580 16580 16580 24
341 20250227 133700 313039290 16580 16580 16580 16580 100
342 20250227 133600 311381290 16590 16590 16590 16590 100
343 20250227 133500 309722290 16590 16590 16590 16590 50
344 20250227 133400 308892790 16580 16580 16580 16580 0
345 20250227 133300 308892790 16580 16580 16580 16580 80
346 20250227 133200 307566390 16590 16590 16590 16590 0
347 20250227 133100 307566390 16590 16590 16590 16590 1
348 20250227 133000 307549800 16590 16590 16590 16590 0
349 20250227 132900 307549800 16590 16590 16590 16590 18
350 20250227 132800 307251180 16590 16590 16590 16590 0
351 20250227 132700 307251180 16590 16590 16590 16590 30
352 20250227 132600 306753480 16590 16590 16590 16590 80
353 20250227 132500 305426280 16580 16580 16580 16580 0
354 20250227 132400 305426280 16580 16580 16580 16580 1
355 20250227 132300 305409700 16590 16590 16590 16590 3
356 20250227 132200 305359930 16600 16600 16600 16600 103
357 20250227 132100 303650130 16580 16580 16580 16580 111
358 20250227 132000 301809750 16600 16600 16600 16600 300
359 20250227 131900 296829750 16580 16580 16580 16580 230
360 20250227 131800 293016350 16590 16590 16590 16590 0
361 20250227 131700 293016350 16590 16590 16590 16590 159
362 20250227 131600 290378540 16600 16600 16600 16600 0
363 20250227 131500 290378540 16600 16600 16600 16600 0
364 20250227 131400 290378540 16600 16600 16600 16600 45
365 20250227 131300 289631540 16600 16600 16600 16600 0
366 20250227 131200 289631540 16600 16600 16600 16600 0
367 20250227 131100 289631540 16600 16600 16600 16600 63
368 20250227 131000 288585740 16600 16600 16600 16600 0
369 20250227 130900 288585740 16600 16600 16600 16600 0
370 20250227 130800 288585740 16600 16610 16610 16600 56
371 20250227 130700 287655840 16620 16620 16620 16620 0
372 20250227 130600 287655840 16620 16620 16620 16620 0
373 20250227 130500 287655840 16620 16620 16620 16620 0
374 20250227 130400 287655840 16620 16620 16620 16620 0
375 20250227 130300 287655840 16620 16620 16620 16620 0
376 20250227 130200 287655840 16620 16620 16620 16620 1
377 20250227 130100 287639220 16590 16590 16590 16590 1
378 20250227 130000 287622630 16590 16590 16590 16590 3
379 20250227 125900 287572860 16590 16600 16600 16590 57
380 20250227 125800 286626730 16590 16610 16610 16590 30
381 20250227 125700 286128730 16610 16610 16610 16610 30
382 20250227 125600 285630430 16630 16630 16630 16630 1
383 20250227 125500 285613800 16630 16630 16630 16630 0
384 20250227 125400 285613800 16630 16630 16630 16630 200
385 20250227 125300 282287800 16640 16640 16640 16640 0
386 20250227 125200 282287800 16640 16640 16640 16640 0
387 20250227 125100 282287800 16640 16640 16640 16640 0
388 20250227 125000 282287800 16640 16640 16640 16640 0
389 20250227 124900 282287800 16640 16640 16640 16640 125
390 20250227 124800 280207800 16640 16640 16640 16640 0
391 20250227 124700 280207800 16640 16640 16640 16640 0
392 20250227 124600 280207800 16640 16640 16640 16640 0
393 20250227 124500 280207800 16640 16640 16640 16640 0
394 20250227 124400 280207800 16640 16640 16640 16640 0
395 20250227 124300 280207800 16640 16620 16640 16620 111
396 20250227 124200 278361930 16620 16620 16620 16620 0
397 20250227 124100 278361930 16620 16620 16620 16620 0
398 20250227 124000 278361930 16620 16620 16620 16620 10
399 20250227 123900 278195730 16620 16620 16630 16620 73
400 20250227 123800 276982460 16620 16620 16620 16620 0
401 20250227 123700 276982460 16620 16620 16620 16620 1
402 20250227 123600 276965840 16620 16620 16620 16620 0
403 20250227 123500 276965840 16620 16620 16620 16620 77
404 20250227 123400 275686100 16610 16600 16610 16600 400
405 20250227 123300 269042500 16580 16580 16580 16580 0
406 20250227 123200 269042500 16580 16580 16580 16580 0
407 20250227 123100 269042500 16580 16580 16580 16580 0
408 20250227 123000 269042500 16580 16590 16590 16580 20
409 20250227 122900 268710840 16580 16580 16580 16580 0
410 20250227 122800 268710840 16580 16600 16600 16580 34
411 20250227 122700 268146460 16580 16600 16600 16580 6
412 20250227 122600 268046960 16580 16580 16600 16580 33
413 20250227 122500 267499800 16580 16580 16580 16580 0
414 20250227 122400 267499800 16580 16580 16580 16580 11
415 20250227 122300 267317420 16590 16590 16590 16590 0
416 20250227 122200 267317420 16590 16590 16590 16590 66
417 20250227 122100 266222480 16600 16600 16600 16600 0
418 20250227 122000 266222480 16600 16600 16600 16600 15
419 20250227 121900 265973480 16620 16620 16620 16620 0
420 20250227 121800 265973480 16620 16620 16620 16620 0
421 20250227 121700 265973480 16620 16620 16620 16620 0
422 20250227 121600 265973480 16620 16620 16620 16620 0
423 20250227 121500 265973480 16620 16620 16620 16620 5
424 20250227 121400 265890380 16620 16600 16620 16600 8
425 20250227 121300 265757540 16600 16600 16600 16600 0
426 20250227 121200 265757540 16600 16600 16600 16600 0
427 20250227 121100 265757540 16600 16600 16600 16600 0
428 20250227 121000 265757540 16600 16600 16600 16600 0
429 20250227 120900 265757540 16600 16600 16600 16600 0
430 20250227 120800 265757540 16600 16600 16600 16600 0
431 20250227 120700 265757540 16600 16600 16600 16600 0
432 20250227 120600 265757540 16600 16600 16600 16600 0
433 20250227 120500 265757540 16600 16600 16600 16600 0
434 20250227 120400 265757540 16600 16600 16600 16600 0
435 20250227 120300 265757540 16600 16600 16600 16600 0
436 20250227 120200 265757540 16600 16600 16600 16600 0
437 20250227 120100 265757540 16600 16600 16600 16600 0
438 20250227 120000 265757540 16600 16600 16600 16600 0
439 20250227 115900 265757540 16600 16600 16600 16600 0
440 20250227 115800 265757540 16600 16600 16600 16600 7
441 20250227 115700 265641340 16620 16620 16620 16620 0
442 20250227 115600 265641340 16620 16620 16620 16620 0
443 20250227 115500 265641340 16620 16620 16620 16620 0
444 20250227 115400 265641340 16620 16620 16620 16620 0
445 20250227 115300 265641340 16620 16620 16620 16620 0
446 20250227 115200 265641340 16620 16620 16620 16620 0
447 20250227 115100 265641340 16620 16620 16620 16620 0
448 20250227 115000 265641340 16620 16620 16620 16620 0
449 20250227 114900 265641340 16620 16620 16620 16620 0
450 20250227 114800 265641340 16620 16610 16620 16610 7
451 20250227 114700 265525050 16610 16610 16610 16610 0
452 20250227 114600 265525050 16610 16610 16610 16610 0
453 20250227 114500 265525050 16610 16590 16610 16570 208
454 20250227 114400 262075960 16600 16600 16600 16600 0
455 20250227 114300 262075960 16600 16600 16600 16600 3
456 20250227 114200 262026160 16590 16590 16590 16590 3
457 20250227 114100 261976390 16600 16600 16600 16600 0
458 20250227 114000 261976390 16600 16600 16600 16600 0
459 20250227 113900 261976390 16600 16600 16600 16600 0
460 20250227 113800 261976390 16600 16600 16600 16600 0
461 20250227 113700 261976390 16600 16600 16600 16600 59
462 20250227 113600 260996990 16600 16600 16600 16600 0
463 20250227 113500 260996990 16600 16600 16600 16600 0
464 20250227 113400 260996990 16600 16600 16600 16600 0
465 20250227 113300 260996990 16600 16600 16600 16600 0
466 20250227 113200 260996990 16600 16600 16600 16600 0
467 20250227 113100 260996990 16600 16600 16600 16600 2
468 20250227 113000 260963790 16610 16610 16610 16610 6
469 20250227 112900 260864130 16610 16610 16610 16610 1
470 20250227 112800 260847520 16630 16630 16630 16630 1
471 20250227 112700 260830890 16630 16630 16630 16630 0
472 20250227 112600 260830890 16630 16630 16630 16630 0
473 20250227 112500 260830890 16630 16630 16630 16630 0
474 20250227 112400 260830890 16630 16630 16630 16630 0
475 20250227 112300 260830890 16630 16630 16630 16630 1
476 20250227 112200 260814260 16580 16580 16580 16580 122
477 20250227 112100 258791500 16580 16580 16580 16580 0
478 20250227 112000 258791500 16580 16580 16580 16580 0
479 20250227 111900 258791500 16580 16580 16580 16580 64
480 20250227 111800 257730380 16580 16580 16580 16580 0
481 20250227 111700 257730380 16580 16580 16580 16580 10
482 20250227 111600 257564580 16580 16580 16580 16580 0
483 20250227 111500 257564580 16580 16580 16580 16580 0
484 20250227 111400 257564580 16580 16580 16580 16580 0
485 20250227 111300 257564580 16580 16580 16580 16580 0
486 20250227 111200 257564580 16580 16580 16580 16580 0
487 20250227 111100 257564580 16580 16580 16580 16580 0
488 20250227 111000 257564580 16580 16580 16580 16580 96
489 20250227 110900 255972900 16580 16580 16580 16580 91
490 20250227 110800 254464120 16580 16580 16580 16580 100
491 20250227 110700 252806120 16580 16580 16580 16580 0
492 20250227 110600 252806120 16580 16590 16590 16580 100
493 20250227 110500 251147610 16630 16630 16630 16630 0
494 20250227 110400 251147610 16630 16630 16630 16630 5
495 20250227 110300 251064460 16590 16590 16590 16590 0
496 20250227 110200 251064460 16590 16590 16590 16590 50
497 20250227 110100 250234960 16590 16590 16590 16590 0
498 20250227 110000 250234960 16590 16590 16590 16590 150
499 20250227 105900 247746460 16580 16580 16580 16580 110
500 20250227 105800 245922660 16580 16580 16580 16580 0
501 20250227 105700 245922660 16580 16590 16590 16580 557
502 20250227 105600 236687590 16590 16590 16590 16590 200
503 20250227 105500 233369590 16600 16600 16600 16600 0
504 20250227 105400 233369590 16600 16600 16600 16600 0
505 20250227 105300 233369590 16600 16600 16600 16600 106
506 20250227 105200 231609990 16610 16610 16610 16610 5
507 20250227 105100 231526940 16610 16620 16620 16610 126
508 20250227 105000 229433820 16620 16620 16620 16620 8
509 20250227 104900 229300860 16620 16620 16630 16620 150
510 20250227 104800 226807360 16640 16640 16640 16640 0
511 20250227 104700 226807360 16640 16640 16640 16640 0
512 20250227 104600 226807360 16640 16640 16640 16640 0
513 20250227 104500 226807360 16640 16640 16640 16640 0
514 20250227 104400 226807360 16640 16640 16640 16640 5
515 20250227 104300 226724160 16640 16640 16640 16640 0
516 20250227 104200 226724160 16640 16640 16640 16640 0
517 20250227 104100 226724160 16640 16640 16640 16640 0
518 20250227 104000 226724160 16640 16640 16640 16640 0
519 20250227 103900 226724160 16640 16640 16640 16640 0
520 20250227 103800 226724160 16640 16640 16640 16640 0
521 20250227 103700 226724160 16640 16640 16640 16640 1
522 20250227 103600 226707520 16590 16600 16600 16590 230
523 20250227 103500 222891540 16600 16600 16600 16600 200
524 20250227 103400 219571540 16600 16600 16600 16600 1
525 20250227 103300 219554940 16640 16640 16640 16640 8
526 20250227 103200 219421820 16640 16640 16640 16640 1
527 20250227 103100 219405180 16590 16620 16620 16590 1624
528 20250227 103000 192431710 16620 16630 16630 16620 692
529 20250227 102900 180927540 16650 16650 16650 16650 0
530 20250227 102800 180927540 16650 16650 16650 16650 0
531 20250227 102700 180927540 16650 16650 16650 16650 0
532 20250227 102600 180927540 16650 16650 16650 16650 0
533 20250227 102500 180927540 16650 16650 16650 16650 0
534 20250227 102400 180927540 16650 16650 16650 16650 0
535 20250227 102300 180927540 16650 16650 16650 16650 3
536 20250227 102200 180877590 16660 16660 16660 16660 0
537 20250227 102100 180877590 16660 16660 16660 16660 0
538 20250227 102000 180877590 16660 16660 16660 16660 2
539 20250227 101900 180844270 16660 16660 16660 16660 0
540 20250227 101800 180844270 16660 16660 16660 16660 0
541 20250227 101700 180844270 16660 16660 16660 16660 0
542 20250227 101600 180844270 16660 16660 16660 16660 0
543 20250227 101500 180844270 16660 16660 16660 16660 0
544 20250227 101400 180844270 16660 16660 16660 16660 1
545 20250227 101300 180827610 16620 16620 16620 16620 33
546 20250227 101200 180279150 16660 16660 16660 16660 60
547 20250227 101100 179279550 16680 16680 16680 16680 0
548 20250227 101000 179279550 16680 16680 16680 16680 0
549 20250227 100900 179279550 16680 16680 16680 16680 0
550 20250227 100800 179279550 16680 16620 16680 16620 31
551 20250227 100700 178764270 16680 16680 16680 16680 0
552 20250227 100600 178764270 16680 16680 16680 16680 0
553 20250227 100500 178764270 16680 16680 16680 16680 0
554 20250227 100400 178764270 16680 16680 16680 16680 0
555 20250227 100300 178764270 16680 16680 16680 16680 0
556 20250227 100200 178764270 16680 16680 16680 16680 0
557 20250227 100100 178764270 16680 16680 16680 16680 0
558 20250227 100000 178764270 16680 16680 16680 16680 1
559 20250227 095900 178747590 16680 16680 16680 16680 0
560 20250227 095800 178747590 16680 16630 16680 16630 2
561 20250227 095700 178714280 16610 16620 16620 16610 100
562 20250227 095600 177053250 16610 16610 16610 16610 0
563 20250227 095500 177053250 16610 16620 16620 16610 655
564 20250227 095400 166172190 16650 16650 16650 16650 0
565 20250227 095300 166172190 16650 16660 16660 16630 201
566 20250227 095200 162824560 16650 16650 16650 16650 100
567 20250227 095100 161159560 16630 16630 16630 16630 3
568 20250227 095000 161109670 16630 16630 16630 16630 339
569 20250227 094900 155472100 16630 16630 16630 16630 0
570 20250227 094800 155472100 16630 16630 16630 16630 0
571 20250227 094700 155472100 16630 16630 16630 16630 0
572 20250227 094600 155472100 16630 16630 16630 16630 0
573 20250227 094500 155472100 16630 16630 16630 16630 0
574 20250227 094400 155472100 16630 16630 16630 16630 1
575 20250227 094300 155455470 16610 16630 16630 16610 659
576 20250227 094200 144508350 16630 16630 16630 16630 30
577 20250227 094100 144009450 16630 16630 16630 16630 291
578 20250227 094000 139170120 16640 16650 16650 16640 298
579 20250227 093900 134208920 16650 16650 16650 16650 1
580 20250227 093800 134192270 16680 16680 16680 16680 6
581 20250227 093700 134092190 16700 16700 16700 16700 0
582 20250227 093600 134092190 16700 16700 16700 16700 16
583 20250227 093500 133824990 16700 16700 16700 16700 2
584 20250227 093400 133791590 16700 16700 16700 16700 1
585 20250227 093300 133774890 16640 16710 16710 16640 286
586 20250227 093200 129001640 16730 16730 16730 16730 2
587 20250227 093100 128968180 16640 16730 16730 16640 33
588 20250227 093000 128418790 16730 16730 16730 16730 210
589 20250227 092900 124905490 16740 16740 16740 16740 0
590 20250227 092800 124905490 16740 16740 16740 16740 130
591 20250227 092700 122729290 16740 16700 16740 16700 141
592 20250227 092600 120370170 16700 16670 16700 16670 52
593 20250227 092500 119502720 16670 16670 16670 16670 355
594 20250227 092400 113584870 16670 16630 16670 16630 927
595 20250227 092300 98150840 16620 16610 16620 16610 58
596 20250227 092200 97187240 16610 16530 16610 16530 19
597 20250227 092100 96872770 16530 16600 16600 16530 250
598 20250227 092000 92733270 16600 16520 16640 16520 48
599 20250227 091900 91939790 16510 16650 16650 16510 381
600 20250227 091800 85634920 16510 16610 16610 16510 1225
601 20250227 091700 65323360 16670 16640 16670 16630 232
602 20250227 091600 61463060 16670 16640 16670 16640 4
603 20250227 091500 61396470 16670 16670 16670 16670 2
604 20250227 091400 61363130 16670 16670 16670 16670 3
605 20250227 091300 61313120 16640 16670 16670 16640 87
606 20250227 091200 59865380 16670 16680 16680 16670 6
607 20250227 091100 59765350 16680 16680 16680 16680 50
608 20250227 091000 58931350 16680 16640 16680 16600 173
609 20250227 090900 56057520 16690 16650 16690 16650 559
610 20250227 090800 46750130 16680 16660 16680 16660 146
611 20250227 090700 44317530 16680 16680 16680 16680 10
612 20250227 090600 44150730 16730 16680 16730 16650 64
613 20250227 090500 43084810 16740 16740 16740 16740 1
614 20250227 090400 43068070 16690 16760 16760 16690 53
615 20250227 090300 42183430 16790 16790 16790 16790 0
616 20250227 090200 42183430 16790 16750 16790 16650 1625
617 20250227 090100 15012440 16770 16780 16780 16770 782
618 20250227 090000 1898200 16800 16800 16800 16780 113