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

628
039840/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192600,777800510,16690,16690,16690,16690,2621
20250227,192500,777800510,16690,16690,16690,16690,0
20250227,192400,777800510,16690,16690,16690,16690,0
20250227,192300,777800510,16690,16690,16690,16690,0
20250227,192200,777800510,16690,16690,16690,16690,0
20250227,192100,777800510,16690,16690,16690,16690,0
20250227,192000,777800510,16690,16690,16690,16690,0
20250227,191900,777800510,16690,16690,16690,16690,0
20250227,191800,777800510,16690,16690,16690,16690,0
20250227,191700,777800510,16690,16690,16690,16690,0
20250227,191600,777800510,16690,16690,16690,16690,0
20250227,191500,777800510,16690,16690,16690,16690,0
20250227,191400,777800510,16690,16690,16690,16690,0
20250227,191300,777800510,16690,16690,16690,16690,0
20250227,191200,777800510,16690,16690,16690,16690,0
20250227,191100,777800510,16690,16690,16690,16690,0
20250227,191000,777800510,16690,16690,16690,16690,0
20250227,190900,777800510,16690,16690,16690,16690,0
20250227,190800,777800510,16690,16690,16690,16690,0
20250227,190700,777800510,16690,16690,16690,16690,0
20250227,190600,777800510,16690,16690,16690,16690,0
20250227,190500,777800510,16690,16690,16690,16690,0
20250227,190400,777800510,16690,16690,16690,16690,0
20250227,190300,777800510,16690,16690,16690,16690,0
20250227,190200,777800510,16690,16690,16690,16690,0
20250227,190100,777800510,16690,16690,16690,16690,0
20250227,190000,777800510,16690,16690,16690,16690,0
20250227,185900,777800510,16690,16690,16690,16690,0
20250227,185800,777800510,16690,16690,16690,16690,0
20250227,185700,777800510,16690,16690,16690,16690,0
20250227,185600,777800510,16690,16690,16690,16690,2621
20250227,185500,777800510,16690,16690,16690,16690,0
20250227,185400,777800510,16690,16690,16690,16690,0
20250227,185300,777800510,16690,16690,16690,16690,0
20250227,185200,777800510,16690,16690,16690,16690,0
20250227,185100,777800510,16690,16690,16690,16690,0
20250227,185000,777800510,16690,16690,16690,16690,0
20250227,184900,777800510,16690,16690,16690,16690,0
20250227,184800,777800510,16690,16690,16690,16690,0
20250227,184700,777800510,16690,16690,16690,16690,0
20250227,184600,777800510,16690,16690,16690,16690,0
20250227,184500,777800510,16690,16690,16690,16690,0
20250227,184400,777800510,16690,16690,16690,16690,0
20250227,184300,777800510,16690,16690,16690,16690,0
20250227,184200,777800510,16690,16690,16690,16690,0
20250227,184100,777800510,16690,16690,16690,16690,0
20250227,184000,777800510,16690,16690,16690,16690,0
20250227,183900,777800510,16690,16690,16690,16690,0
20250227,183800,777800510,16690,16690,16690,16690,0
20250227,183700,777800510,16690,16690,16690,16690,0
20250227,183600,777800510,16690,16690,16690,16690,0
20250227,183500,777800510,16690,16690,16690,16690,0
20250227,183400,777800510,16690,16690,16690,16690,0
20250227,183300,777800510,16690,16690,16690,16690,0
20250227,183200,777800510,16690,16690,16690,16690,0
20250227,183100,777800510,16690,16690,16690,16690,0
20250227,183000,777800510,16690,16690,16690,16690,0
20250227,182900,777800510,16690,16690,16690,16690,0
20250227,182800,777800510,16690,16690,16690,16690,0
20250227,182700,777800510,16690,16690,16690,16690,0
20250227,182600,777800510,16690,16690,16690,16690,2621
20250227,182500,777800510,16690,16690,16690,16690,0
20250227,182400,777800510,16690,16690,16690,16690,0
20250227,182300,777800510,16690,16690,16690,16690,0
20250227,182200,777800510,16690,16690,16690,16690,0
20250227,182100,777800510,16690,16690,16690,16690,0
20250227,182000,777800510,16690,16690,16690,16690,0
20250227,181900,777800510,16690,16690,16690,16690,0
20250227,181800,777800510,16690,16690,16690,16690,0
20250227,181700,777800510,16690,16690,16690,16690,0
20250227,181600,777800510,16690,16690,16690,16690,0
20250227,181500,777800510,16690,16690,16690,16690,0
20250227,181400,777800510,16690,16690,16690,16690,0
20250227,181300,777800510,16690,16690,16690,16690,0
20250227,181200,777800510,16690,16690,16690,16690,0
20250227,181100,777800510,16690,16690,16690,16690,0
20250227,181000,777800510,16690,16690,16690,16690,0
20250227,180900,777800510,16690,16690,16690,16690,0
20250227,180800,777800510,16690,16690,16690,16690,0
20250227,180700,777800510,16690,16690,16690,16690,0
20250227,180600,777800510,16690,16690,16690,16690,0
20250227,180500,777800510,16690,16690,16690,16690,0
20250227,180400,777800510,16690,16690,16690,16690,0
20250227,180300,777800510,16690,16690,16690,16690,0
20250227,180200,777800510,16690,16690,16690,16690,0
20250227,180100,777800510,16690,16690,16690,16690,0
20250227,180000,777800510,16690,16690,16690,16690,0
20250227,175900,777800510,16690,16690,16690,16690,0
20250227,175800,777800510,16690,16690,16690,16690,0
20250227,175700,777800510,16690,16690,16690,16690,0
20250227,175600,777800510,16690,16690,16690,16690,2621
20250227,175500,777800510,16690,16690,16690,16690,0
20250227,175400,777800510,16690,16690,16690,16690,0
20250227,175300,777800510,16690,16690,16690,16690,0
20250227,175200,777800510,16690,16690,16690,16690,0
20250227,175100,777800510,16690,16690,16690,16690,0
20250227,175000,777800510,16690,16690,16690,16690,0
20250227,174900,777800510,16690,16690,16690,16690,0
20250227,174800,777800510,16690,16690,16690,16690,0
20250227,174700,777800510,16690,16690,16690,16690,0
20250227,174600,777800510,16690,16690,16690,16690,0
20250227,174500,777800510,16690,16690,16690,16690,0
20250227,174400,777800510,16690,16690,16690,16690,0
20250227,174300,777800510,16690,16690,16690,16690,0
20250227,174200,777800510,16690,16690,16690,16690,0
20250227,174100,777800510,16690,16690,16690,16690,0
20250227,174000,777800510,16690,16690,16690,16690,0
20250227,173900,777800510,16690,16690,16690,16690,0
20250227,173800,777800510,16690,16690,16690,16690,0
20250227,173700,777800510,16690,16690,16690,16690,0
20250227,173600,777800510,16690,16690,16690,16690,0
20250227,173500,777800510,16690,16690,16690,16690,0
20250227,173400,777800510,16690,16690,16690,16690,0
20250227,173300,777800510,16690,16690,16690,16690,0
20250227,173200,777800510,16690,16690,16690,16690,0
20250227,173100,777800510,16690,16690,16690,16690,0
20250227,173000,777800510,16690,16690,16690,16690,0
20250227,172900,777800510,16690,16690,16690,16690,0
20250227,172800,777800510,16690,16690,16690,16690,0
20250227,172700,777800510,16690,16690,16690,16690,0
20250227,172600,777800510,16690,16690,16690,16690,2621
20250227,172500,777800510,16690,16690,16690,16690,0
20250227,172400,777800510,16690,16690,16690,16690,0
20250227,172300,777800510,16690,16690,16690,16690,0
20250227,172200,777800510,16690,16690,16690,16690,0
20250227,172100,777800510,16690,16690,16690,16690,0
20250227,172000,777800510,16690,16690,16690,16690,0
20250227,171900,777800510,16690,16690,16690,16690,0
20250227,171800,777800510,16690,16690,16690,16690,0
20250227,171700,777800510,16690,16690,16690,16690,0
20250227,171600,777800510,16690,16690,16690,16690,0
20250227,171500,777800510,16690,16690,16690,16690,0
20250227,171400,777800510,16690,16690,16690,16690,0
20250227,171300,777800510,16690,16690,16690,16690,0
20250227,171200,777800510,16690,16690,16690,16690,0
20250227,171100,777800510,16690,16690,16690,16690,0
20250227,171000,777800510,16690,16690,16690,16690,0
20250227,170900,777800510,16690,16690,16690,16690,0
20250227,170800,777800510,16690,16690,16690,16690,0
20250227,170700,777800510,16690,16690,16690,16690,0
20250227,170600,777800510,16690,16690,16690,16690,0
20250227,170500,777800510,16690,16690,16690,16690,0
20250227,170400,777800510,16690,16690,16690,16690,0
20250227,170300,777800510,16690,16690,16690,16690,0
20250227,170200,777800510,16690,16690,16690,16690,0
20250227,170100,777800510,16690,16690,16690,16690,0
20250227,170000,777800510,16690,16690,16690,16690,0
20250227,165900,777800510,16690,16690,16690,16690,0
20250227,165800,777800510,16690,16690,16690,16690,0
20250227,165700,777800510,16690,16690,16690,16690,0
20250227,165600,777800510,16690,16690,16690,16690,2621
20250227,165500,777800510,16690,16690,16690,16690,0
20250227,165400,777800510,16690,16690,16690,16690,0
20250227,165300,777800510,16690,16690,16690,16690,0
20250227,165200,777800510,16690,16690,16690,16690,0
20250227,165100,777800510,16690,16690,16690,16690,0
20250227,165000,777800510,16690,16690,16690,16690,0
20250227,164900,777800510,16690,16690,16690,16690,0
20250227,164800,777800510,16690,16690,16690,16690,0
20250227,164700,777800510,16690,16690,16690,16690,0
20250227,164600,777800510,16690,16690,16690,16690,0
20250227,164500,777800510,16690,16690,16690,16690,0
20250227,164400,777800510,16690,16690,16690,16690,0
20250227,164300,777800510,16690,16690,16690,16690,0
20250227,164200,777800510,16690,16690,16690,16690,0
20250227,164100,777800510,16690,16690,16690,16690,0
20250227,164000,777800510,16690,16690,16690,16690,0
20250227,163900,777800510,16690,16690,16690,16690,0
20250227,163800,777800510,16690,16690,16690,16690,0
20250227,163700,777800510,16690,16690,16690,16690,0
20250227,163600,777800510,16690,16690,16690,16690,0
20250227,163500,777800510,16690,16690,16690,16690,0
20250227,163400,777800510,16690,16690,16690,16690,0
20250227,163300,777800510,16690,16690,16690,16690,0
20250227,163200,777800510,16690,16690,16690,16690,0
20250227,163100,777800510,16690,16690,16690,16690,0
20250227,163000,777800510,16690,16690,16690,16690,0
20250227,162900,777800510,16690,16690,16690,16690,0
20250227,162800,777800510,16690,16690,16690,16690,0
20250227,162700,777800510,16690,16690,16690,16690,0
20250227,162600,777800510,16690,16690,16690,16690,2621
20250227,162500,777800510,16690,16690,16690,16690,0
20250227,162400,777800510,16690,16690,16690,16690,0
20250227,162300,777800510,16690,16690,16690,16690,0
20250227,162200,777800510,16690,16690,16690,16690,0
20250227,162100,777800510,16690,16690,16690,16690,0
20250227,162000,777800510,16690,16690,16690,16690,0
20250227,161900,777800510,16690,16690,16690,16690,0
20250227,161800,777800510,16690,16690,16690,16690,0
20250227,161700,777800510,16690,16690,16690,16690,0
20250227,161600,777800510,16690,16690,16690,16690,0
20250227,161500,777800510,16690,16690,16690,16690,0
20250227,161400,777800510,16690,16690,16690,16690,0
20250227,161300,777800510,16690,16690,16690,16690,0
20250227,161200,777800510,16690,16690,16690,16690,0
20250227,161100,777800510,16690,16690,16690,16690,0
20250227,161000,777800510,16690,16690,16690,16690,0
20250227,160900,777800510,16690,16690,16690,16690,0
20250227,160800,777800510,16690,16690,16690,16690,0
20250227,160700,777800510,16690,16690,16690,16690,0
20250227,160600,777800510,16690,16690,16690,16690,0
20250227,160500,777800510,16690,16690,16690,16690,0
20250227,160400,777800510,16690,16690,16690,16690,0
20250227,160300,777800510,16690,16690,16690,16690,0
20250227,160200,777800510,16690,16690,16690,16690,0
20250227,160100,777800510,16690,16690,16690,16690,0
20250227,160000,777800510,16690,16690,16690,16690,0
20250227,155900,777800510,16690,16690,16690,16690,0
20250227,155800,777800510,16690,16690,16690,16690,0
20250227,155700,777800510,16690,16690,16690,16690,0
20250227,155600,777800510,16690,16690,16690,16690,2621
20250227,155500,777800510,16690,16690,16690,16690,0
20250227,155400,777800510,16690,16690,16690,16690,0
20250227,155300,777800510,16690,16690,16690,16690,0
20250227,155200,777800510,16690,16690,16690,16690,0
20250227,155100,777800510,16690,16690,16690,16690,0
20250227,155000,777800510,16690,16690,16690,16690,0
20250227,154900,777800510,16690,16690,16690,16690,0
20250227,154800,777800510,16690,16690,16690,16690,0
20250227,154700,777800510,16690,16690,16690,16690,0
20250227,154600,777800510,16690,16690,16690,16690,0
20250227,154500,777800510,16690,16690,16690,16690,0
20250227,154400,777800510,16690,16690,16690,16690,0
20250227,154300,777800510,16690,16690,16690,16690,0
20250227,154200,777800510,16690,16690,16690,16690,0
20250227,154100,777800510,16690,16690,16690,16690,0
20250227,154000,777800510,16690,16690,16690,16690,0
20250227,153900,777800510,16690,16690,16690,16690,0
20250227,153800,777800510,16690,16690,16690,16690,0
20250227,153700,777800510,16690,16690,16690,16690,0
20250227,153600,777800510,16690,16690,16690,16690,0
20250227,153500,777800510,16690,16690,16690,16690,0
20250227,153400,777800510,16690,16690,16690,16690,0
20250227,153300,777800510,16690,16690,16690,16690,0
20250227,153200,777800510,16690,16690,16690,16690,0
20250227,153100,777800510,16690,16690,16690,16690,0
20250227,153000,777800510,16690,16690,16690,16690,2621
20250227,152900,734056020,16630,16630,16630,16630,0
20250227,152800,734056020,16630,16630,16630,16630,0
20250227,152700,734056020,16630,16630,16630,16630,0
20250227,152600,734056020,16630,16630,16630,16630,0
20250227,152500,734056020,16630,16630,16630,16630,0
20250227,152400,734056020,16630,16630,16630,16630,0
20250227,152300,734056020,16630,16630,16630,16630,0
20250227,152200,734056020,16630,16630,16630,16630,0
20250227,152100,734056020,16630,16630,16630,16630,0
20250227,152000,734056020,16630,16630,16630,16630,0
20250227,151900,734056020,16630,16610,16640,16550,2117
20250227,151800,698926920,16600,16570,16600,16560,493
20250227,151700,690750300,16560,16610,16610,16560,516
20250227,151600,682188620,16580,16660,16660,16570,1072
20250227,151500,664364300,16570,16660,16660,16570,1600
20250227,151400,637825300,16660,16660,16660,16660,100
20250227,151300,636159300,16570,16680,16680,16570,647
20250227,151200,625417810,16620,16590,16620,16580,220
20250227,151100,621764910,16580,16580,16580,16580,0
20250227,151000,621764910,16580,16580,16580,16580,1
20250227,150900,621748330,16600,16600,16600,16600,0
20250227,150800,621748330,16600,16600,16600,16600,0
20250227,150700,621748330,16600,16610,16610,16600,276
20250227,150600,617166120,16610,16610,16610,16610,1
20250227,150500,617149510,16620,16620,16620,16620,2
20250227,150400,617116270,16610,16610,16610,16610,101
20250227,150300,615438660,16600,16600,16600,16600,175
20250227,150200,612533660,16600,16590,16600,16590,400
20250227,150100,605896350,16600,16610,16620,16590,785
20250227,150000,592866890,16610,16610,16610,16610,1
20250227,145900,592850280,16610,16610,16610,16610,34
20250227,145800,592285540,16600,16600,16600,16600,1
20250227,145700,592268940,16610,16610,16610,16610,0
20250227,145600,592268940,16610,16610,16610,16610,20
20250227,145500,591936740,16610,16610,16610,16610,5
20250227,145400,591853690,16610,16610,16610,16610,0
20250227,145300,591853690,16610,16610,16610,16610,0
20250227,145200,591853690,16610,16610,16610,16610,0
20250227,145100,591853690,16610,16610,16610,16610,0
20250227,145000,591853690,16610,16610,16610,16610,0
20250227,144900,591853690,16610,16600,16610,16600,60
20250227,144800,590857680,16600,16600,16600,16600,0
20250227,144700,590857680,16600,16600,16600,16600,0
20250227,144600,590857680,16600,16600,16600,16600,0
20250227,144500,590857680,16600,16600,16600,16600,0
20250227,144400,590857680,16600,16600,16600,16600,56
20250227,144300,589928080,16620,16620,16620,16620,0
20250227,144200,589928080,16620,16620,16620,16620,0
20250227,144100,589928080,16620,16620,16620,16620,81
20250227,144000,588581860,16620,16620,16620,16620,50
20250227,143900,587750860,16610,16610,16610,16610,0
20250227,143800,587750860,16610,16610,16610,16610,1
20250227,143700,587734250,16610,16610,16610,16610,100
20250227,143600,586073250,16610,16610,16610,16610,0
20250227,143500,586073250,16610,16610,16610,16610,0
20250227,143400,586073250,16610,16610,16610,16610,0
20250227,143300,586073250,16610,16610,16610,16610,0
20250227,143200,586073250,16610,16610,16610,16610,0
20250227,143100,586073250,16610,16610,16610,16610,5
20250227,143000,585990200,16610,16610,16610,16610,17
20250227,142900,585707830,16610,16610,16610,16610,319
20250227,142800,580409240,16610,16610,16610,16610,3
20250227,142700,580359410,16610,16610,16610,16610,50
20250227,142600,579528910,16610,16610,16610,16610,6
20250227,142500,579429250,16610,16610,16610,16610,0
20250227,142400,579429250,16610,16610,16610,16610,10
20250227,142300,579263150,16600,16600,16600,16600,377
20250227,142200,573004950,16610,16610,16610,16610,5
20250227,142100,572921900,16610,16610,16610,16610,12
20250227,142000,572722580,16610,16610,16610,16610,1
20250227,141900,572705970,16610,16610,16610,16610,24
20250227,141800,572307330,16610,16630,16630,16600,2113
20250227,141700,537207000,16630,16630,16630,16630,0
20250227,141600,537207000,16630,16650,16650,16630,199
20250227,141500,533897430,16650,16650,16650,16650,0
20250227,141400,533897430,16650,16650,16650,16650,0
20250227,141300,533897430,16650,16650,16650,16650,0
20250227,141200,533897430,16650,16650,16650,16650,0
20250227,141100,533897430,16650,16650,16650,16650,0
20250227,141000,533897430,16650,16650,16650,16650,0
20250227,140900,533897430,16650,16650,16650,16650,0
20250227,140800,533897430,16650,16650,16650,16650,0
20250227,140700,533897430,16650,16650,16650,16650,0
20250227,140600,533897430,16650,16650,16650,16650,0
20250227,140500,533897430,16650,16650,16650,16650,0
20250227,140400,533897430,16650,16650,16650,16650,0
20250227,140300,533897430,16650,16650,16650,16650,0
20250227,140200,533897430,16650,16650,16650,16650,100
20250227,140100,532232430,16640,16640,16640,16640,0
20250227,140000,532232430,16640,16640,16640,16640,0
20250227,135900,532232430,16640,16640,16640,16640,0
20250227,135800,532232430,16640,16640,16640,16640,0
20250227,135700,532232430,16640,16640,16640,16640,0
20250227,135600,532232430,16640,16640,16640,16640,0
20250227,135500,532232430,16640,16640,16640,16640,18
20250227,135400,531932910,16640,16640,16640,16640,0
20250227,135300,531932910,16640,16640,16640,16640,0
20250227,135200,531932910,16640,16640,16640,16640,0
20250227,135100,531932910,16640,16640,16640,16640,0
20250227,135000,531932910,16640,16640,16640,16640,0
20250227,134900,531932910,16640,16640,16640,16640,90
20250227,134800,530435310,16640,16640,16640,16640,36
20250227,134700,529836270,16640,16640,16640,16640,0
20250227,134600,529836270,16640,16640,16640,16640,3
20250227,134500,529786350,16640,16640,16640,16640,2
20250227,134400,529753070,16640,16640,16640,16640,1
20250227,134300,529736430,16630,16630,16630,16630,7
20250227,134200,529620020,16630,16630,16630,16630,0
20250227,134100,529620020,16630,16630,16630,16630,20
20250227,134000,529287420,16630,16630,16630,16630,0
20250227,133900,529287420,16630,16640,16640,16630,59
20250227,133800,528305970,16630,16630,16630,16630,0
20250227,133700,528305970,16630,16630,16630,16630,30
20250227,133600,527807070,16630,16630,16630,16630,30
20250227,133500,527308170,16620,16620,16620,16620,0
20250227,133400,527308170,16620,16620,16620,16620,0
20250227,133300,527308170,16620,16620,16620,16620,0
20250227,133200,527308170,16620,16620,16620,16620,0
20250227,133100,527308170,16620,16620,16620,16620,116
20250227,133000,525380250,16620,16620,16620,16620,0
20250227,132900,525380250,16620,16620,16620,16620,0
20250227,132800,525380250,16620,16620,16620,16620,0
20250227,132700,525380250,16620,16620,16620,16620,0
20250227,132600,525380250,16620,16640,16640,16620,144
20250227,132500,522986510,16640,16640,16640,16640,0
20250227,132400,522986510,16640,16640,16640,16640,0
20250227,132300,522986510,16640,16640,16640,16640,34
20250227,132200,522420750,16630,16630,16630,16630,40
20250227,132100,521755550,16630,16630,16630,16630,3
20250227,132000,521705660,16630,16630,16630,16630,0
20250227,131900,521705660,16630,16630,16630,16630,0
20250227,131800,521705660,16630,16630,16630,16630,0
20250227,131700,521705660,16630,16630,16630,16630,0
20250227,131600,521705660,16630,16630,16630,16630,0
20250227,131500,521705660,16630,16630,16630,16630,0
20250227,131400,521705660,16630,16630,16630,16630,50
20250227,131300,520874160,16630,16630,16630,16630,2
20250227,131200,520840900,16630,16630,16630,16630,0
20250227,131100,520840900,16630,16630,16630,16630,0
20250227,131000,520840900,16630,16630,16630,16630,1
20250227,130900,520824270,16630,16640,16640,16630,2
20250227,130800,520791000,16640,16640,16640,16640,0
20250227,130700,520791000,16640,16640,16640,16640,301
20250227,130600,515782360,16620,16620,16620,16620,0
20250227,130500,515782360,16620,16620,16620,16620,0
20250227,130400,515782360,16620,16630,16630,16620,400
20250227,130300,509133130,16630,16630,16630,16630,0
20250227,130200,509133130,16630,16630,16630,16630,81
20250227,130100,507786100,16630,16630,16630,16630,0
20250227,130000,507786100,16630,16630,16630,16630,0
20250227,125900,507786100,16630,16630,16630,16630,0
20250227,125800,507786100,16630,16630,16630,16630,20
20250227,125700,507453500,16630,16650,16650,16630,318
20250227,125600,502161550,16650,16650,16650,16650,0
20250227,125500,502161550,16650,16650,16650,16650,1
20250227,125400,502144900,16660,16660,16660,16660,0
20250227,125300,502144900,16660,16660,16660,16660,0
20250227,125200,502144900,16660,16660,16660,16660,0
20250227,125100,502144900,16660,16660,16660,16660,0
20250227,125000,502144900,16660,16660,16660,16660,0
20250227,124900,502144900,16660,16660,16660,16660,17
20250227,124800,501861680,16650,16610,16650,16610,1076
20250227,124700,483958920,16630,16650,16650,16610,3400
20250227,124600,427411090,16660,16660,16660,16660,2
20250227,124500,427377770,16660,16660,16660,16660,1
20250227,124400,427361110,16660,16660,16660,16660,21
20250227,124300,427011250,16660,16660,16660,16660,0
20250227,124200,427011250,16660,16660,16660,16660,0
20250227,124100,427011250,16660,16670,16670,16660,152
20250227,124000,424478270,16670,16670,16670,16670,0
20250227,123900,424478270,16670,16670,16670,16670,0
20250227,123800,424478270,16670,16670,16670,16670,0
20250227,123700,424478270,16670,16670,16670,16670,0
20250227,123600,424478270,16670,16670,16670,16670,0
20250227,123500,424478270,16670,16680,16680,16670,95
20250227,123400,422894610,16680,16680,16680,16680,37
20250227,123300,422277450,16690,16690,16690,16690,0
20250227,123200,422277450,16690,16690,16690,16690,30
20250227,123100,421776750,16690,16690,16690,16690,1
20250227,123000,421760060,16680,16690,16690,16680,260
20250227,122900,417420890,16700,16700,16700,16700,50
20250227,122800,416585890,16690,16690,16690,16690,39
20250227,122700,415934980,16650,16650,16650,16650,0
20250227,122600,415934980,16650,16650,16650,16650,0
20250227,122500,415934980,16650,16650,16650,16650,0
20250227,122400,415934980,16650,16650,16650,16650,5
20250227,122300,415851730,16640,16640,16640,16640,0
20250227,122200,415851730,16640,16640,16640,16640,0
20250227,122100,415851730,16640,16640,16640,16640,0
20250227,122000,415851730,16640,16640,16640,16640,0
20250227,121900,415851730,16640,16640,16640,16640,0
20250227,121800,415851730,16640,16640,16640,16640,0
20250227,121700,415851730,16640,16640,16640,16640,0
20250227,121600,415851730,16640,16640,16640,16640,0
20250227,121500,415851730,16640,16640,16640,16640,0
20250227,121400,415851730,16640,16640,16640,16640,175
20250227,121300,412939730,16640,16640,16640,16640,0
20250227,121200,412939730,16640,16640,16640,16640,5
20250227,121100,412856530,16630,16630,16630,16630,10
20250227,121000,412690230,16630,16630,16630,16630,0
20250227,120900,412690230,16630,16630,16630,16630,0
20250227,120800,412690230,16630,16630,16630,16630,0
20250227,120700,412690230,16630,16630,16630,16630,1
20250227,120600,412673600,16660,16660,16660,16660,7
20250227,120500,412556980,16670,16670,16670,16670,0
20250227,120400,412556980,16670,16670,16670,16670,246
20250227,120300,408456160,16690,16690,16690,16690,0
20250227,120200,408456160,16690,16680,16690,16680,98
20250227,120100,406821450,16680,16680,16680,16680,0
20250227,120000,406821450,16680,16630,16680,16630,51
20250227,115900,405973270,16620,16620,16620,16620,0
20250227,115800,405973270,16620,16620,16620,16620,0
20250227,115700,405973270,16620,16620,16620,16620,0
20250227,115600,405973270,16620,16620,16620,16620,0
20250227,115500,405973270,16620,16620,16620,16620,1
20250227,115400,405956650,16630,16610,16630,16610,69
20250227,115300,404809740,16600,16600,16600,16600,0
20250227,115200,404809740,16600,16600,16600,16600,1
20250227,115100,404793140,16590,16590,16590,16590,0
20250227,115000,404793140,16590,16590,16590,16590,0
20250227,114900,404793140,16590,16590,16590,16590,8
20250227,114800,404660420,16580,16580,16580,16580,68
20250227,114700,403532980,16590,16600,16600,16590,20
20250227,114600,403201170,16600,16600,16600,16600,0
20250227,114500,403201170,16600,16600,16600,16600,0
20250227,114400,403201170,16600,16580,16600,16580,455
20250227,114300,395657050,16580,16580,16580,16580,74
20250227,114200,394430130,16590,16610,16610,16590,832
20250227,114100,380619160,16610,16610,16610,16610,18
20250227,114000,380320180,16600,16600,16600,16600,82
20250227,113900,378958980,16610,16630,16630,16610,675
20250227,113800,367741700,16690,16620,16690,16610,58
20250227,113700,366777670,16640,16610,16640,16610,97
20250227,113600,365165840,16610,16630,16630,16610,347
20250227,113500,359401200,16630,16670,16670,16630,530
20250227,113400,350575050,16700,16700,16700,16700,0
20250227,113300,350575050,16700,16700,16700,16700,0
20250227,113200,350575050,16700,16700,16700,16700,1
20250227,113100,350558350,16660,16660,16660,16660,0
20250227,113000,350558350,16660,16660,16660,16660,0
20250227,112900,350558350,16660,16660,16660,16660,0
20250227,112800,350558350,16660,16660,16660,16660,0
20250227,112700,350558350,16660,16660,16660,16660,0
20250227,112600,350558350,16660,16660,16660,16660,52
20250227,112500,349692030,16640,16630,16640,16630,359
20250227,112400,343721090,16630,16660,16660,16630,680
20250227,112300,332409000,16660,16660,16660,16660,0
20250227,112200,332409000,16660,16660,16660,16660,0
20250227,112100,332409000,16660,16660,16660,16660,0
20250227,112000,332409000,16660,16660,16660,16660,0
20250227,111900,332409000,16660,16660,16660,16660,0
20250227,111800,332409000,16660,16660,16660,16660,0
20250227,111700,332409000,16660,16670,16670,16660,73
20250227,111600,331192620,16670,16670,16670,16670,0
20250227,111500,331192620,16670,16700,16700,16670,709
20250227,111400,319357000,16710,16710,16730,16700,753
20250227,111300,306766700,16690,16690,16690,16690,110
20250227,111200,304930800,16680,16680,16680,16680,37
20250227,111100,304313640,16680,16680,16680,16680,92
20250227,111000,302779080,16680,16680,16680,16680,210
20250227,110900,299276280,16690,16690,16690,16690,90
20250227,110800,297774180,16690,16700,16700,16690,408
20250227,110700,290960940,16700,16710,16710,16700,870
20250227,110600,276431840,16700,16700,16700,16700,108
20250227,110500,274628240,16710,16710,16710,16710,145
20250227,110400,272205290,16720,16730,16730,16720,344
20250227,110300,266453600,16720,16730,16730,16720,305
20250227,110200,261351150,16730,16770,16770,16730,2511
20250227,110100,219283710,16780,16780,16780,16780,25
20250227,110000,218864210,16770,16770,16770,16770,0
20250227,105900,218864210,16770,16770,16770,16770,0
20250227,105800,218864210,16770,16770,16770,16770,0
20250227,105700,218864210,16770,16770,16770,16770,255
20250227,105600,214587860,16770,16770,16770,16770,0
20250227,105500,214587860,16770,16770,16770,16770,18
20250227,105400,214286000,16770,16770,16770,16770,10
20250227,105300,214118300,16750,16750,16750,16750,0
20250227,105200,214118300,16750,16750,16750,16750,0
20250227,105100,214118300,16750,16750,16750,16750,0
20250227,105000,214118300,16750,16750,16750,16750,0
20250227,104900,214118300,16750,16750,16750,16750,0
20250227,104800,214118300,16750,16750,16750,16750,143
20250227,104700,211723050,16750,16770,16770,16750,365
20250227,104600,205602310,16780,16780,16780,16780,0
20250227,104500,205602310,16780,16780,16780,16780,0
20250227,104400,205602310,16780,16780,16780,16780,0
20250227,104300,205602310,16780,16780,16780,16780,0
20250227,104200,205602310,16780,16780,16780,16780,0
20250227,104100,205602310,16780,16780,16780,16780,0
20250227,104000,205602310,16780,16780,16780,16780,0
20250227,103900,205602310,16780,16780,16780,16780,0
20250227,103800,205602310,16780,16780,16780,16780,2
20250227,103700,205568750,16770,16770,16770,16770,1
20250227,103600,205551980,16780,16780,16780,16780,89
20250227,103500,204058560,16780,16780,16780,16780,83
20250227,103400,202665820,16780,16780,16780,16780,0
20250227,103300,202665820,16780,16780,16780,16780,30
20250227,103200,202162420,16770,16770,16770,16770,0
20250227,103100,202162420,16770,16770,16770,16770,0
20250227,103000,202162420,16770,16770,16770,16770,0
20250227,102900,202162420,16770,16770,16770,16770,0
20250227,102800,202162420,16770,16770,16770,16770,1
20250227,102700,202145650,16800,16800,16800,16800,0
20250227,102600,202145650,16800,16800,16800,16800,0
20250227,102500,202145650,16800,16800,16800,16800,0
20250227,102400,202145650,16800,16790,16800,16790,4
20250227,102300,202078480,16790,16790,16790,16790,0
20250227,102200,202078480,16790,16790,16790,16790,0
20250227,102100,202078480,16790,16770,16790,16770,293
20250227,102000,197159720,16770,16780,16780,16770,80
20250227,101900,195817530,16770,16770,16770,16770,0
20250227,101800,195817530,16770,16770,16770,16770,3
20250227,101700,195767220,16750,16750,16750,16750,0
20250227,101600,195767220,16750,16750,16750,16750,0
20250227,101500,195767220,16750,16750,16750,16750,0
20250227,101400,195767220,16750,16750,16750,16750,35
20250227,101300,195180970,16750,16750,16750,16750,2000
20250227,101200,161680970,16780,16780,16780,16780,0
20250227,101100,161680970,16780,16780,16780,16780,0
20250227,101000,161680970,16780,16760,16780,16760,64
20250227,100900,160607790,16750,16750,16750,16750,0
20250227,100800,160607790,16750,16750,16750,16750,0
20250227,100700,160607790,16750,16750,16750,16750,0
20250227,100600,160607790,16750,16750,16750,16750,0
20250227,100500,160607790,16750,16750,16750,16750,2
20250227,100400,160574290,16740,16770,16770,16740,284
20250227,100300,155814230,16790,16790,16790,16790,0
20250227,100200,155814230,16790,16790,16790,16790,0
20250227,100100,155814230,16790,16790,16790,16790,0
20250227,100000,155814230,16790,16790,16790,16790,5
20250227,095900,155730280,16790,16790,16790,16790,6
20250227,095800,155629540,16790,16790,16790,16790,0
20250227,095700,155629540,16790,16790,16790,16790,0
20250227,095600,155629540,16790,16790,16790,16790,0
20250227,095500,155629540,16790,16790,16790,16790,0
20250227,095400,155629540,16790,16790,16790,16790,5
20250227,095300,155545590,16790,16790,16790,16790,0
20250227,095200,155545590,16790,16790,16790,16790,0
20250227,095100,155545590,16790,16790,16790,16790,5
20250227,095000,155461640,16790,16790,16790,16790,5
20250227,094900,155377690,16800,16800,16800,16800,0
20250227,094800,155377690,16800,16800,16800,16800,0
20250227,094700,155377690,16800,16800,16800,16800,0
20250227,094600,155377690,16800,16800,16800,16800,0
20250227,094500,155377690,16800,16800,16800,16800,0
20250227,094400,155377690,16800,16800,16800,16800,2
20250227,094300,155344090,16800,16750,16800,16740,354
20250227,094200,149414530,16750,16760,16760,16750,149
20250227,094100,146917550,16770,16790,16790,16770,901
20250227,094000,131801240,16790,16790,16790,16780,349
20250227,093900,125941560,16790,16790,16790,16790,406
20250227,093800,119124820,16790,16840,16840,16790,1093
20250227,093700,100745150,16840,16840,16840,16830,111
20250227,093600,98876210,16830,16840,16840,16830,92
20250227,093500,97327730,16840,16840,16840,16840,1
20250227,093400,97310890,16840,16840,16840,16840,0
20250227,093300,97310890,16840,16840,16840,16840,0
20250227,093200,97310890,16840,16840,16840,16840,0
20250227,093100,97310890,16840,16810,16840,16810,555
20250227,093000,87974030,16780,16770,16800,16770,333
20250227,092900,82387380,16800,16900,16900,16800,1864
20250227,092800,51012310,16920,16920,16920,16920,0
20250227,092700,51012310,16920,16920,16920,16920,0
20250227,092600,51012310,16920,16920,16920,16920,12
20250227,092500,50809270,16890,16890,16890,16890,0
20250227,092400,50809270,16890,16890,16890,16890,0
20250227,092300,50809270,16890,16890,16890,16890,0
20250227,092200,50809270,16890,16880,16890,16870,541
20250227,092100,41677130,16870,16910,16910,16870,296
20250227,092000,36678880,16920,16980,16980,16920,181
20250227,091900,33611500,16990,16990,16990,16990,0
20250227,091800,33611500,16990,16990,16990,16990,1
20250227,091700,33594510,16990,16990,16990,16990,0
20250227,091600,33594510,16990,16990,16990,16990,1
20250227,091500,33577520,16950,16950,16950,16950,38
20250227,091400,32933420,16950,16980,16990,16950,346
20250227,091300,27061200,16950,16950,16950,16950,0
20250227,091200,27061200,16950,16950,16950,16950,0
20250227,091100,27061200,16950,17000,17030,16910,610
20250227,091000,16702820,16960,16910,17000,16910,594
20250227,090900,6629650,16910,16960,16960,16910,355
20250227,090800,613010,17000,17000,17000,17000,0
20250227,090700,613010,17000,17000,17000,17000,2
20250227,090600,579010,17020,17020,17020,17020,0
20250227,090500,579010,17020,17020,17020,17020,1
20250227,090400,561990,17030,17030,17030,17030,0
20250227,090300,561990,17030,17030,17030,17030,0
20250227,090200,561990,17030,17030,17030,17030,0
20250227,090100,561990,17030,17030,17030,17030,0
20250227,090000,561990,17030,17030,17030,17030,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192600 777800510 16690 16690 16690 16690 2621
3 20250227 192500 777800510 16690 16690 16690 16690 0
4 20250227 192400 777800510 16690 16690 16690 16690 0
5 20250227 192300 777800510 16690 16690 16690 16690 0
6 20250227 192200 777800510 16690 16690 16690 16690 0
7 20250227 192100 777800510 16690 16690 16690 16690 0
8 20250227 192000 777800510 16690 16690 16690 16690 0
9 20250227 191900 777800510 16690 16690 16690 16690 0
10 20250227 191800 777800510 16690 16690 16690 16690 0
11 20250227 191700 777800510 16690 16690 16690 16690 0
12 20250227 191600 777800510 16690 16690 16690 16690 0
13 20250227 191500 777800510 16690 16690 16690 16690 0
14 20250227 191400 777800510 16690 16690 16690 16690 0
15 20250227 191300 777800510 16690 16690 16690 16690 0
16 20250227 191200 777800510 16690 16690 16690 16690 0
17 20250227 191100 777800510 16690 16690 16690 16690 0
18 20250227 191000 777800510 16690 16690 16690 16690 0
19 20250227 190900 777800510 16690 16690 16690 16690 0
20 20250227 190800 777800510 16690 16690 16690 16690 0
21 20250227 190700 777800510 16690 16690 16690 16690 0
22 20250227 190600 777800510 16690 16690 16690 16690 0
23 20250227 190500 777800510 16690 16690 16690 16690 0
24 20250227 190400 777800510 16690 16690 16690 16690 0
25 20250227 190300 777800510 16690 16690 16690 16690 0
26 20250227 190200 777800510 16690 16690 16690 16690 0
27 20250227 190100 777800510 16690 16690 16690 16690 0
28 20250227 190000 777800510 16690 16690 16690 16690 0
29 20250227 185900 777800510 16690 16690 16690 16690 0
30 20250227 185800 777800510 16690 16690 16690 16690 0
31 20250227 185700 777800510 16690 16690 16690 16690 0
32 20250227 185600 777800510 16690 16690 16690 16690 2621
33 20250227 185500 777800510 16690 16690 16690 16690 0
34 20250227 185400 777800510 16690 16690 16690 16690 0
35 20250227 185300 777800510 16690 16690 16690 16690 0
36 20250227 185200 777800510 16690 16690 16690 16690 0
37 20250227 185100 777800510 16690 16690 16690 16690 0
38 20250227 185000 777800510 16690 16690 16690 16690 0
39 20250227 184900 777800510 16690 16690 16690 16690 0
40 20250227 184800 777800510 16690 16690 16690 16690 0
41 20250227 184700 777800510 16690 16690 16690 16690 0
42 20250227 184600 777800510 16690 16690 16690 16690 0
43 20250227 184500 777800510 16690 16690 16690 16690 0
44 20250227 184400 777800510 16690 16690 16690 16690 0
45 20250227 184300 777800510 16690 16690 16690 16690 0
46 20250227 184200 777800510 16690 16690 16690 16690 0
47 20250227 184100 777800510 16690 16690 16690 16690 0
48 20250227 184000 777800510 16690 16690 16690 16690 0
49 20250227 183900 777800510 16690 16690 16690 16690 0
50 20250227 183800 777800510 16690 16690 16690 16690 0
51 20250227 183700 777800510 16690 16690 16690 16690 0
52 20250227 183600 777800510 16690 16690 16690 16690 0
53 20250227 183500 777800510 16690 16690 16690 16690 0
54 20250227 183400 777800510 16690 16690 16690 16690 0
55 20250227 183300 777800510 16690 16690 16690 16690 0
56 20250227 183200 777800510 16690 16690 16690 16690 0
57 20250227 183100 777800510 16690 16690 16690 16690 0
58 20250227 183000 777800510 16690 16690 16690 16690 0
59 20250227 182900 777800510 16690 16690 16690 16690 0
60 20250227 182800 777800510 16690 16690 16690 16690 0
61 20250227 182700 777800510 16690 16690 16690 16690 0
62 20250227 182600 777800510 16690 16690 16690 16690 2621
63 20250227 182500 777800510 16690 16690 16690 16690 0
64 20250227 182400 777800510 16690 16690 16690 16690 0
65 20250227 182300 777800510 16690 16690 16690 16690 0
66 20250227 182200 777800510 16690 16690 16690 16690 0
67 20250227 182100 777800510 16690 16690 16690 16690 0
68 20250227 182000 777800510 16690 16690 16690 16690 0
69 20250227 181900 777800510 16690 16690 16690 16690 0
70 20250227 181800 777800510 16690 16690 16690 16690 0
71 20250227 181700 777800510 16690 16690 16690 16690 0
72 20250227 181600 777800510 16690 16690 16690 16690 0
73 20250227 181500 777800510 16690 16690 16690 16690 0
74 20250227 181400 777800510 16690 16690 16690 16690 0
75 20250227 181300 777800510 16690 16690 16690 16690 0
76 20250227 181200 777800510 16690 16690 16690 16690 0
77 20250227 181100 777800510 16690 16690 16690 16690 0
78 20250227 181000 777800510 16690 16690 16690 16690 0
79 20250227 180900 777800510 16690 16690 16690 16690 0
80 20250227 180800 777800510 16690 16690 16690 16690 0
81 20250227 180700 777800510 16690 16690 16690 16690 0
82 20250227 180600 777800510 16690 16690 16690 16690 0
83 20250227 180500 777800510 16690 16690 16690 16690 0
84 20250227 180400 777800510 16690 16690 16690 16690 0
85 20250227 180300 777800510 16690 16690 16690 16690 0
86 20250227 180200 777800510 16690 16690 16690 16690 0
87 20250227 180100 777800510 16690 16690 16690 16690 0
88 20250227 180000 777800510 16690 16690 16690 16690 0
89 20250227 175900 777800510 16690 16690 16690 16690 0
90 20250227 175800 777800510 16690 16690 16690 16690 0
91 20250227 175700 777800510 16690 16690 16690 16690 0
92 20250227 175600 777800510 16690 16690 16690 16690 2621
93 20250227 175500 777800510 16690 16690 16690 16690 0
94 20250227 175400 777800510 16690 16690 16690 16690 0
95 20250227 175300 777800510 16690 16690 16690 16690 0
96 20250227 175200 777800510 16690 16690 16690 16690 0
97 20250227 175100 777800510 16690 16690 16690 16690 0
98 20250227 175000 777800510 16690 16690 16690 16690 0
99 20250227 174900 777800510 16690 16690 16690 16690 0
100 20250227 174800 777800510 16690 16690 16690 16690 0
101 20250227 174700 777800510 16690 16690 16690 16690 0
102 20250227 174600 777800510 16690 16690 16690 16690 0
103 20250227 174500 777800510 16690 16690 16690 16690 0
104 20250227 174400 777800510 16690 16690 16690 16690 0
105 20250227 174300 777800510 16690 16690 16690 16690 0
106 20250227 174200 777800510 16690 16690 16690 16690 0
107 20250227 174100 777800510 16690 16690 16690 16690 0
108 20250227 174000 777800510 16690 16690 16690 16690 0
109 20250227 173900 777800510 16690 16690 16690 16690 0
110 20250227 173800 777800510 16690 16690 16690 16690 0
111 20250227 173700 777800510 16690 16690 16690 16690 0
112 20250227 173600 777800510 16690 16690 16690 16690 0
113 20250227 173500 777800510 16690 16690 16690 16690 0
114 20250227 173400 777800510 16690 16690 16690 16690 0
115 20250227 173300 777800510 16690 16690 16690 16690 0
116 20250227 173200 777800510 16690 16690 16690 16690 0
117 20250227 173100 777800510 16690 16690 16690 16690 0
118 20250227 173000 777800510 16690 16690 16690 16690 0
119 20250227 172900 777800510 16690 16690 16690 16690 0
120 20250227 172800 777800510 16690 16690 16690 16690 0
121 20250227 172700 777800510 16690 16690 16690 16690 0
122 20250227 172600 777800510 16690 16690 16690 16690 2621
123 20250227 172500 777800510 16690 16690 16690 16690 0
124 20250227 172400 777800510 16690 16690 16690 16690 0
125 20250227 172300 777800510 16690 16690 16690 16690 0
126 20250227 172200 777800510 16690 16690 16690 16690 0
127 20250227 172100 777800510 16690 16690 16690 16690 0
128 20250227 172000 777800510 16690 16690 16690 16690 0
129 20250227 171900 777800510 16690 16690 16690 16690 0
130 20250227 171800 777800510 16690 16690 16690 16690 0
131 20250227 171700 777800510 16690 16690 16690 16690 0
132 20250227 171600 777800510 16690 16690 16690 16690 0
133 20250227 171500 777800510 16690 16690 16690 16690 0
134 20250227 171400 777800510 16690 16690 16690 16690 0
135 20250227 171300 777800510 16690 16690 16690 16690 0
136 20250227 171200 777800510 16690 16690 16690 16690 0
137 20250227 171100 777800510 16690 16690 16690 16690 0
138 20250227 171000 777800510 16690 16690 16690 16690 0
139 20250227 170900 777800510 16690 16690 16690 16690 0
140 20250227 170800 777800510 16690 16690 16690 16690 0
141 20250227 170700 777800510 16690 16690 16690 16690 0
142 20250227 170600 777800510 16690 16690 16690 16690 0
143 20250227 170500 777800510 16690 16690 16690 16690 0
144 20250227 170400 777800510 16690 16690 16690 16690 0
145 20250227 170300 777800510 16690 16690 16690 16690 0
146 20250227 170200 777800510 16690 16690 16690 16690 0
147 20250227 170100 777800510 16690 16690 16690 16690 0
148 20250227 170000 777800510 16690 16690 16690 16690 0
149 20250227 165900 777800510 16690 16690 16690 16690 0
150 20250227 165800 777800510 16690 16690 16690 16690 0
151 20250227 165700 777800510 16690 16690 16690 16690 0
152 20250227 165600 777800510 16690 16690 16690 16690 2621
153 20250227 165500 777800510 16690 16690 16690 16690 0
154 20250227 165400 777800510 16690 16690 16690 16690 0
155 20250227 165300 777800510 16690 16690 16690 16690 0
156 20250227 165200 777800510 16690 16690 16690 16690 0
157 20250227 165100 777800510 16690 16690 16690 16690 0
158 20250227 165000 777800510 16690 16690 16690 16690 0
159 20250227 164900 777800510 16690 16690 16690 16690 0
160 20250227 164800 777800510 16690 16690 16690 16690 0
161 20250227 164700 777800510 16690 16690 16690 16690 0
162 20250227 164600 777800510 16690 16690 16690 16690 0
163 20250227 164500 777800510 16690 16690 16690 16690 0
164 20250227 164400 777800510 16690 16690 16690 16690 0
165 20250227 164300 777800510 16690 16690 16690 16690 0
166 20250227 164200 777800510 16690 16690 16690 16690 0
167 20250227 164100 777800510 16690 16690 16690 16690 0
168 20250227 164000 777800510 16690 16690 16690 16690 0
169 20250227 163900 777800510 16690 16690 16690 16690 0
170 20250227 163800 777800510 16690 16690 16690 16690 0
171 20250227 163700 777800510 16690 16690 16690 16690 0
172 20250227 163600 777800510 16690 16690 16690 16690 0
173 20250227 163500 777800510 16690 16690 16690 16690 0
174 20250227 163400 777800510 16690 16690 16690 16690 0
175 20250227 163300 777800510 16690 16690 16690 16690 0
176 20250227 163200 777800510 16690 16690 16690 16690 0
177 20250227 163100 777800510 16690 16690 16690 16690 0
178 20250227 163000 777800510 16690 16690 16690 16690 0
179 20250227 162900 777800510 16690 16690 16690 16690 0
180 20250227 162800 777800510 16690 16690 16690 16690 0
181 20250227 162700 777800510 16690 16690 16690 16690 0
182 20250227 162600 777800510 16690 16690 16690 16690 2621
183 20250227 162500 777800510 16690 16690 16690 16690 0
184 20250227 162400 777800510 16690 16690 16690 16690 0
185 20250227 162300 777800510 16690 16690 16690 16690 0
186 20250227 162200 777800510 16690 16690 16690 16690 0
187 20250227 162100 777800510 16690 16690 16690 16690 0
188 20250227 162000 777800510 16690 16690 16690 16690 0
189 20250227 161900 777800510 16690 16690 16690 16690 0
190 20250227 161800 777800510 16690 16690 16690 16690 0
191 20250227 161700 777800510 16690 16690 16690 16690 0
192 20250227 161600 777800510 16690 16690 16690 16690 0
193 20250227 161500 777800510 16690 16690 16690 16690 0
194 20250227 161400 777800510 16690 16690 16690 16690 0
195 20250227 161300 777800510 16690 16690 16690 16690 0
196 20250227 161200 777800510 16690 16690 16690 16690 0
197 20250227 161100 777800510 16690 16690 16690 16690 0
198 20250227 161000 777800510 16690 16690 16690 16690 0
199 20250227 160900 777800510 16690 16690 16690 16690 0
200 20250227 160800 777800510 16690 16690 16690 16690 0
201 20250227 160700 777800510 16690 16690 16690 16690 0
202 20250227 160600 777800510 16690 16690 16690 16690 0
203 20250227 160500 777800510 16690 16690 16690 16690 0
204 20250227 160400 777800510 16690 16690 16690 16690 0
205 20250227 160300 777800510 16690 16690 16690 16690 0
206 20250227 160200 777800510 16690 16690 16690 16690 0
207 20250227 160100 777800510 16690 16690 16690 16690 0
208 20250227 160000 777800510 16690 16690 16690 16690 0
209 20250227 155900 777800510 16690 16690 16690 16690 0
210 20250227 155800 777800510 16690 16690 16690 16690 0
211 20250227 155700 777800510 16690 16690 16690 16690 0
212 20250227 155600 777800510 16690 16690 16690 16690 2621
213 20250227 155500 777800510 16690 16690 16690 16690 0
214 20250227 155400 777800510 16690 16690 16690 16690 0
215 20250227 155300 777800510 16690 16690 16690 16690 0
216 20250227 155200 777800510 16690 16690 16690 16690 0
217 20250227 155100 777800510 16690 16690 16690 16690 0
218 20250227 155000 777800510 16690 16690 16690 16690 0
219 20250227 154900 777800510 16690 16690 16690 16690 0
220 20250227 154800 777800510 16690 16690 16690 16690 0
221 20250227 154700 777800510 16690 16690 16690 16690 0
222 20250227 154600 777800510 16690 16690 16690 16690 0
223 20250227 154500 777800510 16690 16690 16690 16690 0
224 20250227 154400 777800510 16690 16690 16690 16690 0
225 20250227 154300 777800510 16690 16690 16690 16690 0
226 20250227 154200 777800510 16690 16690 16690 16690 0
227 20250227 154100 777800510 16690 16690 16690 16690 0
228 20250227 154000 777800510 16690 16690 16690 16690 0
229 20250227 153900 777800510 16690 16690 16690 16690 0
230 20250227 153800 777800510 16690 16690 16690 16690 0
231 20250227 153700 777800510 16690 16690 16690 16690 0
232 20250227 153600 777800510 16690 16690 16690 16690 0
233 20250227 153500 777800510 16690 16690 16690 16690 0
234 20250227 153400 777800510 16690 16690 16690 16690 0
235 20250227 153300 777800510 16690 16690 16690 16690 0
236 20250227 153200 777800510 16690 16690 16690 16690 0
237 20250227 153100 777800510 16690 16690 16690 16690 0
238 20250227 153000 777800510 16690 16690 16690 16690 2621
239 20250227 152900 734056020 16630 16630 16630 16630 0
240 20250227 152800 734056020 16630 16630 16630 16630 0
241 20250227 152700 734056020 16630 16630 16630 16630 0
242 20250227 152600 734056020 16630 16630 16630 16630 0
243 20250227 152500 734056020 16630 16630 16630 16630 0
244 20250227 152400 734056020 16630 16630 16630 16630 0
245 20250227 152300 734056020 16630 16630 16630 16630 0
246 20250227 152200 734056020 16630 16630 16630 16630 0
247 20250227 152100 734056020 16630 16630 16630 16630 0
248 20250227 152000 734056020 16630 16630 16630 16630 0
249 20250227 151900 734056020 16630 16610 16640 16550 2117
250 20250227 151800 698926920 16600 16570 16600 16560 493
251 20250227 151700 690750300 16560 16610 16610 16560 516
252 20250227 151600 682188620 16580 16660 16660 16570 1072
253 20250227 151500 664364300 16570 16660 16660 16570 1600
254 20250227 151400 637825300 16660 16660 16660 16660 100
255 20250227 151300 636159300 16570 16680 16680 16570 647
256 20250227 151200 625417810 16620 16590 16620 16580 220
257 20250227 151100 621764910 16580 16580 16580 16580 0
258 20250227 151000 621764910 16580 16580 16580 16580 1
259 20250227 150900 621748330 16600 16600 16600 16600 0
260 20250227 150800 621748330 16600 16600 16600 16600 0
261 20250227 150700 621748330 16600 16610 16610 16600 276
262 20250227 150600 617166120 16610 16610 16610 16610 1
263 20250227 150500 617149510 16620 16620 16620 16620 2
264 20250227 150400 617116270 16610 16610 16610 16610 101
265 20250227 150300 615438660 16600 16600 16600 16600 175
266 20250227 150200 612533660 16600 16590 16600 16590 400
267 20250227 150100 605896350 16600 16610 16620 16590 785
268 20250227 150000 592866890 16610 16610 16610 16610 1
269 20250227 145900 592850280 16610 16610 16610 16610 34
270 20250227 145800 592285540 16600 16600 16600 16600 1
271 20250227 145700 592268940 16610 16610 16610 16610 0
272 20250227 145600 592268940 16610 16610 16610 16610 20
273 20250227 145500 591936740 16610 16610 16610 16610 5
274 20250227 145400 591853690 16610 16610 16610 16610 0
275 20250227 145300 591853690 16610 16610 16610 16610 0
276 20250227 145200 591853690 16610 16610 16610 16610 0
277 20250227 145100 591853690 16610 16610 16610 16610 0
278 20250227 145000 591853690 16610 16610 16610 16610 0
279 20250227 144900 591853690 16610 16600 16610 16600 60
280 20250227 144800 590857680 16600 16600 16600 16600 0
281 20250227 144700 590857680 16600 16600 16600 16600 0
282 20250227 144600 590857680 16600 16600 16600 16600 0
283 20250227 144500 590857680 16600 16600 16600 16600 0
284 20250227 144400 590857680 16600 16600 16600 16600 56
285 20250227 144300 589928080 16620 16620 16620 16620 0
286 20250227 144200 589928080 16620 16620 16620 16620 0
287 20250227 144100 589928080 16620 16620 16620 16620 81
288 20250227 144000 588581860 16620 16620 16620 16620 50
289 20250227 143900 587750860 16610 16610 16610 16610 0
290 20250227 143800 587750860 16610 16610 16610 16610 1
291 20250227 143700 587734250 16610 16610 16610 16610 100
292 20250227 143600 586073250 16610 16610 16610 16610 0
293 20250227 143500 586073250 16610 16610 16610 16610 0
294 20250227 143400 586073250 16610 16610 16610 16610 0
295 20250227 143300 586073250 16610 16610 16610 16610 0
296 20250227 143200 586073250 16610 16610 16610 16610 0
297 20250227 143100 586073250 16610 16610 16610 16610 5
298 20250227 143000 585990200 16610 16610 16610 16610 17
299 20250227 142900 585707830 16610 16610 16610 16610 319
300 20250227 142800 580409240 16610 16610 16610 16610 3
301 20250227 142700 580359410 16610 16610 16610 16610 50
302 20250227 142600 579528910 16610 16610 16610 16610 6
303 20250227 142500 579429250 16610 16610 16610 16610 0
304 20250227 142400 579429250 16610 16610 16610 16610 10
305 20250227 142300 579263150 16600 16600 16600 16600 377
306 20250227 142200 573004950 16610 16610 16610 16610 5
307 20250227 142100 572921900 16610 16610 16610 16610 12
308 20250227 142000 572722580 16610 16610 16610 16610 1
309 20250227 141900 572705970 16610 16610 16610 16610 24
310 20250227 141800 572307330 16610 16630 16630 16600 2113
311 20250227 141700 537207000 16630 16630 16630 16630 0
312 20250227 141600 537207000 16630 16650 16650 16630 199
313 20250227 141500 533897430 16650 16650 16650 16650 0
314 20250227 141400 533897430 16650 16650 16650 16650 0
315 20250227 141300 533897430 16650 16650 16650 16650 0
316 20250227 141200 533897430 16650 16650 16650 16650 0
317 20250227 141100 533897430 16650 16650 16650 16650 0
318 20250227 141000 533897430 16650 16650 16650 16650 0
319 20250227 140900 533897430 16650 16650 16650 16650 0
320 20250227 140800 533897430 16650 16650 16650 16650 0
321 20250227 140700 533897430 16650 16650 16650 16650 0
322 20250227 140600 533897430 16650 16650 16650 16650 0
323 20250227 140500 533897430 16650 16650 16650 16650 0
324 20250227 140400 533897430 16650 16650 16650 16650 0
325 20250227 140300 533897430 16650 16650 16650 16650 0
326 20250227 140200 533897430 16650 16650 16650 16650 100
327 20250227 140100 532232430 16640 16640 16640 16640 0
328 20250227 140000 532232430 16640 16640 16640 16640 0
329 20250227 135900 532232430 16640 16640 16640 16640 0
330 20250227 135800 532232430 16640 16640 16640 16640 0
331 20250227 135700 532232430 16640 16640 16640 16640 0
332 20250227 135600 532232430 16640 16640 16640 16640 0
333 20250227 135500 532232430 16640 16640 16640 16640 18
334 20250227 135400 531932910 16640 16640 16640 16640 0
335 20250227 135300 531932910 16640 16640 16640 16640 0
336 20250227 135200 531932910 16640 16640 16640 16640 0
337 20250227 135100 531932910 16640 16640 16640 16640 0
338 20250227 135000 531932910 16640 16640 16640 16640 0
339 20250227 134900 531932910 16640 16640 16640 16640 90
340 20250227 134800 530435310 16640 16640 16640 16640 36
341 20250227 134700 529836270 16640 16640 16640 16640 0
342 20250227 134600 529836270 16640 16640 16640 16640 3
343 20250227 134500 529786350 16640 16640 16640 16640 2
344 20250227 134400 529753070 16640 16640 16640 16640 1
345 20250227 134300 529736430 16630 16630 16630 16630 7
346 20250227 134200 529620020 16630 16630 16630 16630 0
347 20250227 134100 529620020 16630 16630 16630 16630 20
348 20250227 134000 529287420 16630 16630 16630 16630 0
349 20250227 133900 529287420 16630 16640 16640 16630 59
350 20250227 133800 528305970 16630 16630 16630 16630 0
351 20250227 133700 528305970 16630 16630 16630 16630 30
352 20250227 133600 527807070 16630 16630 16630 16630 30
353 20250227 133500 527308170 16620 16620 16620 16620 0
354 20250227 133400 527308170 16620 16620 16620 16620 0
355 20250227 133300 527308170 16620 16620 16620 16620 0
356 20250227 133200 527308170 16620 16620 16620 16620 0
357 20250227 133100 527308170 16620 16620 16620 16620 116
358 20250227 133000 525380250 16620 16620 16620 16620 0
359 20250227 132900 525380250 16620 16620 16620 16620 0
360 20250227 132800 525380250 16620 16620 16620 16620 0
361 20250227 132700 525380250 16620 16620 16620 16620 0
362 20250227 132600 525380250 16620 16640 16640 16620 144
363 20250227 132500 522986510 16640 16640 16640 16640 0
364 20250227 132400 522986510 16640 16640 16640 16640 0
365 20250227 132300 522986510 16640 16640 16640 16640 34
366 20250227 132200 522420750 16630 16630 16630 16630 40
367 20250227 132100 521755550 16630 16630 16630 16630 3
368 20250227 132000 521705660 16630 16630 16630 16630 0
369 20250227 131900 521705660 16630 16630 16630 16630 0
370 20250227 131800 521705660 16630 16630 16630 16630 0
371 20250227 131700 521705660 16630 16630 16630 16630 0
372 20250227 131600 521705660 16630 16630 16630 16630 0
373 20250227 131500 521705660 16630 16630 16630 16630 0
374 20250227 131400 521705660 16630 16630 16630 16630 50
375 20250227 131300 520874160 16630 16630 16630 16630 2
376 20250227 131200 520840900 16630 16630 16630 16630 0
377 20250227 131100 520840900 16630 16630 16630 16630 0
378 20250227 131000 520840900 16630 16630 16630 16630 1
379 20250227 130900 520824270 16630 16640 16640 16630 2
380 20250227 130800 520791000 16640 16640 16640 16640 0
381 20250227 130700 520791000 16640 16640 16640 16640 301
382 20250227 130600 515782360 16620 16620 16620 16620 0
383 20250227 130500 515782360 16620 16620 16620 16620 0
384 20250227 130400 515782360 16620 16630 16630 16620 400
385 20250227 130300 509133130 16630 16630 16630 16630 0
386 20250227 130200 509133130 16630 16630 16630 16630 81
387 20250227 130100 507786100 16630 16630 16630 16630 0
388 20250227 130000 507786100 16630 16630 16630 16630 0
389 20250227 125900 507786100 16630 16630 16630 16630 0
390 20250227 125800 507786100 16630 16630 16630 16630 20
391 20250227 125700 507453500 16630 16650 16650 16630 318
392 20250227 125600 502161550 16650 16650 16650 16650 0
393 20250227 125500 502161550 16650 16650 16650 16650 1
394 20250227 125400 502144900 16660 16660 16660 16660 0
395 20250227 125300 502144900 16660 16660 16660 16660 0
396 20250227 125200 502144900 16660 16660 16660 16660 0
397 20250227 125100 502144900 16660 16660 16660 16660 0
398 20250227 125000 502144900 16660 16660 16660 16660 0
399 20250227 124900 502144900 16660 16660 16660 16660 17
400 20250227 124800 501861680 16650 16610 16650 16610 1076
401 20250227 124700 483958920 16630 16650 16650 16610 3400
402 20250227 124600 427411090 16660 16660 16660 16660 2
403 20250227 124500 427377770 16660 16660 16660 16660 1
404 20250227 124400 427361110 16660 16660 16660 16660 21
405 20250227 124300 427011250 16660 16660 16660 16660 0
406 20250227 124200 427011250 16660 16660 16660 16660 0
407 20250227 124100 427011250 16660 16670 16670 16660 152
408 20250227 124000 424478270 16670 16670 16670 16670 0
409 20250227 123900 424478270 16670 16670 16670 16670 0
410 20250227 123800 424478270 16670 16670 16670 16670 0
411 20250227 123700 424478270 16670 16670 16670 16670 0
412 20250227 123600 424478270 16670 16670 16670 16670 0
413 20250227 123500 424478270 16670 16680 16680 16670 95
414 20250227 123400 422894610 16680 16680 16680 16680 37
415 20250227 123300 422277450 16690 16690 16690 16690 0
416 20250227 123200 422277450 16690 16690 16690 16690 30
417 20250227 123100 421776750 16690 16690 16690 16690 1
418 20250227 123000 421760060 16680 16690 16690 16680 260
419 20250227 122900 417420890 16700 16700 16700 16700 50
420 20250227 122800 416585890 16690 16690 16690 16690 39
421 20250227 122700 415934980 16650 16650 16650 16650 0
422 20250227 122600 415934980 16650 16650 16650 16650 0
423 20250227 122500 415934980 16650 16650 16650 16650 0
424 20250227 122400 415934980 16650 16650 16650 16650 5
425 20250227 122300 415851730 16640 16640 16640 16640 0
426 20250227 122200 415851730 16640 16640 16640 16640 0
427 20250227 122100 415851730 16640 16640 16640 16640 0
428 20250227 122000 415851730 16640 16640 16640 16640 0
429 20250227 121900 415851730 16640 16640 16640 16640 0
430 20250227 121800 415851730 16640 16640 16640 16640 0
431 20250227 121700 415851730 16640 16640 16640 16640 0
432 20250227 121600 415851730 16640 16640 16640 16640 0
433 20250227 121500 415851730 16640 16640 16640 16640 0
434 20250227 121400 415851730 16640 16640 16640 16640 175
435 20250227 121300 412939730 16640 16640 16640 16640 0
436 20250227 121200 412939730 16640 16640 16640 16640 5
437 20250227 121100 412856530 16630 16630 16630 16630 10
438 20250227 121000 412690230 16630 16630 16630 16630 0
439 20250227 120900 412690230 16630 16630 16630 16630 0
440 20250227 120800 412690230 16630 16630 16630 16630 0
441 20250227 120700 412690230 16630 16630 16630 16630 1
442 20250227 120600 412673600 16660 16660 16660 16660 7
443 20250227 120500 412556980 16670 16670 16670 16670 0
444 20250227 120400 412556980 16670 16670 16670 16670 246
445 20250227 120300 408456160 16690 16690 16690 16690 0
446 20250227 120200 408456160 16690 16680 16690 16680 98
447 20250227 120100 406821450 16680 16680 16680 16680 0
448 20250227 120000 406821450 16680 16630 16680 16630 51
449 20250227 115900 405973270 16620 16620 16620 16620 0
450 20250227 115800 405973270 16620 16620 16620 16620 0
451 20250227 115700 405973270 16620 16620 16620 16620 0
452 20250227 115600 405973270 16620 16620 16620 16620 0
453 20250227 115500 405973270 16620 16620 16620 16620 1
454 20250227 115400 405956650 16630 16610 16630 16610 69
455 20250227 115300 404809740 16600 16600 16600 16600 0
456 20250227 115200 404809740 16600 16600 16600 16600 1
457 20250227 115100 404793140 16590 16590 16590 16590 0
458 20250227 115000 404793140 16590 16590 16590 16590 0
459 20250227 114900 404793140 16590 16590 16590 16590 8
460 20250227 114800 404660420 16580 16580 16580 16580 68
461 20250227 114700 403532980 16590 16600 16600 16590 20
462 20250227 114600 403201170 16600 16600 16600 16600 0
463 20250227 114500 403201170 16600 16600 16600 16600 0
464 20250227 114400 403201170 16600 16580 16600 16580 455
465 20250227 114300 395657050 16580 16580 16580 16580 74
466 20250227 114200 394430130 16590 16610 16610 16590 832
467 20250227 114100 380619160 16610 16610 16610 16610 18
468 20250227 114000 380320180 16600 16600 16600 16600 82
469 20250227 113900 378958980 16610 16630 16630 16610 675
470 20250227 113800 367741700 16690 16620 16690 16610 58
471 20250227 113700 366777670 16640 16610 16640 16610 97
472 20250227 113600 365165840 16610 16630 16630 16610 347
473 20250227 113500 359401200 16630 16670 16670 16630 530
474 20250227 113400 350575050 16700 16700 16700 16700 0
475 20250227 113300 350575050 16700 16700 16700 16700 0
476 20250227 113200 350575050 16700 16700 16700 16700 1
477 20250227 113100 350558350 16660 16660 16660 16660 0
478 20250227 113000 350558350 16660 16660 16660 16660 0
479 20250227 112900 350558350 16660 16660 16660 16660 0
480 20250227 112800 350558350 16660 16660 16660 16660 0
481 20250227 112700 350558350 16660 16660 16660 16660 0
482 20250227 112600 350558350 16660 16660 16660 16660 52
483 20250227 112500 349692030 16640 16630 16640 16630 359
484 20250227 112400 343721090 16630 16660 16660 16630 680
485 20250227 112300 332409000 16660 16660 16660 16660 0
486 20250227 112200 332409000 16660 16660 16660 16660 0
487 20250227 112100 332409000 16660 16660 16660 16660 0
488 20250227 112000 332409000 16660 16660 16660 16660 0
489 20250227 111900 332409000 16660 16660 16660 16660 0
490 20250227 111800 332409000 16660 16660 16660 16660 0
491 20250227 111700 332409000 16660 16670 16670 16660 73
492 20250227 111600 331192620 16670 16670 16670 16670 0
493 20250227 111500 331192620 16670 16700 16700 16670 709
494 20250227 111400 319357000 16710 16710 16730 16700 753
495 20250227 111300 306766700 16690 16690 16690 16690 110
496 20250227 111200 304930800 16680 16680 16680 16680 37
497 20250227 111100 304313640 16680 16680 16680 16680 92
498 20250227 111000 302779080 16680 16680 16680 16680 210
499 20250227 110900 299276280 16690 16690 16690 16690 90
500 20250227 110800 297774180 16690 16700 16700 16690 408
501 20250227 110700 290960940 16700 16710 16710 16700 870
502 20250227 110600 276431840 16700 16700 16700 16700 108
503 20250227 110500 274628240 16710 16710 16710 16710 145
504 20250227 110400 272205290 16720 16730 16730 16720 344
505 20250227 110300 266453600 16720 16730 16730 16720 305
506 20250227 110200 261351150 16730 16770 16770 16730 2511
507 20250227 110100 219283710 16780 16780 16780 16780 25
508 20250227 110000 218864210 16770 16770 16770 16770 0
509 20250227 105900 218864210 16770 16770 16770 16770 0
510 20250227 105800 218864210 16770 16770 16770 16770 0
511 20250227 105700 218864210 16770 16770 16770 16770 255
512 20250227 105600 214587860 16770 16770 16770 16770 0
513 20250227 105500 214587860 16770 16770 16770 16770 18
514 20250227 105400 214286000 16770 16770 16770 16770 10
515 20250227 105300 214118300 16750 16750 16750 16750 0
516 20250227 105200 214118300 16750 16750 16750 16750 0
517 20250227 105100 214118300 16750 16750 16750 16750 0
518 20250227 105000 214118300 16750 16750 16750 16750 0
519 20250227 104900 214118300 16750 16750 16750 16750 0
520 20250227 104800 214118300 16750 16750 16750 16750 143
521 20250227 104700 211723050 16750 16770 16770 16750 365
522 20250227 104600 205602310 16780 16780 16780 16780 0
523 20250227 104500 205602310 16780 16780 16780 16780 0
524 20250227 104400 205602310 16780 16780 16780 16780 0
525 20250227 104300 205602310 16780 16780 16780 16780 0
526 20250227 104200 205602310 16780 16780 16780 16780 0
527 20250227 104100 205602310 16780 16780 16780 16780 0
528 20250227 104000 205602310 16780 16780 16780 16780 0
529 20250227 103900 205602310 16780 16780 16780 16780 0
530 20250227 103800 205602310 16780 16780 16780 16780 2
531 20250227 103700 205568750 16770 16770 16770 16770 1
532 20250227 103600 205551980 16780 16780 16780 16780 89
533 20250227 103500 204058560 16780 16780 16780 16780 83
534 20250227 103400 202665820 16780 16780 16780 16780 0
535 20250227 103300 202665820 16780 16780 16780 16780 30
536 20250227 103200 202162420 16770 16770 16770 16770 0
537 20250227 103100 202162420 16770 16770 16770 16770 0
538 20250227 103000 202162420 16770 16770 16770 16770 0
539 20250227 102900 202162420 16770 16770 16770 16770 0
540 20250227 102800 202162420 16770 16770 16770 16770 1
541 20250227 102700 202145650 16800 16800 16800 16800 0
542 20250227 102600 202145650 16800 16800 16800 16800 0
543 20250227 102500 202145650 16800 16800 16800 16800 0
544 20250227 102400 202145650 16800 16790 16800 16790 4
545 20250227 102300 202078480 16790 16790 16790 16790 0
546 20250227 102200 202078480 16790 16790 16790 16790 0
547 20250227 102100 202078480 16790 16770 16790 16770 293
548 20250227 102000 197159720 16770 16780 16780 16770 80
549 20250227 101900 195817530 16770 16770 16770 16770 0
550 20250227 101800 195817530 16770 16770 16770 16770 3
551 20250227 101700 195767220 16750 16750 16750 16750 0
552 20250227 101600 195767220 16750 16750 16750 16750 0
553 20250227 101500 195767220 16750 16750 16750 16750 0
554 20250227 101400 195767220 16750 16750 16750 16750 35
555 20250227 101300 195180970 16750 16750 16750 16750 2000
556 20250227 101200 161680970 16780 16780 16780 16780 0
557 20250227 101100 161680970 16780 16780 16780 16780 0
558 20250227 101000 161680970 16780 16760 16780 16760 64
559 20250227 100900 160607790 16750 16750 16750 16750 0
560 20250227 100800 160607790 16750 16750 16750 16750 0
561 20250227 100700 160607790 16750 16750 16750 16750 0
562 20250227 100600 160607790 16750 16750 16750 16750 0
563 20250227 100500 160607790 16750 16750 16750 16750 2
564 20250227 100400 160574290 16740 16770 16770 16740 284
565 20250227 100300 155814230 16790 16790 16790 16790 0
566 20250227 100200 155814230 16790 16790 16790 16790 0
567 20250227 100100 155814230 16790 16790 16790 16790 0
568 20250227 100000 155814230 16790 16790 16790 16790 5
569 20250227 095900 155730280 16790 16790 16790 16790 6
570 20250227 095800 155629540 16790 16790 16790 16790 0
571 20250227 095700 155629540 16790 16790 16790 16790 0
572 20250227 095600 155629540 16790 16790 16790 16790 0
573 20250227 095500 155629540 16790 16790 16790 16790 0
574 20250227 095400 155629540 16790 16790 16790 16790 5
575 20250227 095300 155545590 16790 16790 16790 16790 0
576 20250227 095200 155545590 16790 16790 16790 16790 0
577 20250227 095100 155545590 16790 16790 16790 16790 5
578 20250227 095000 155461640 16790 16790 16790 16790 5
579 20250227 094900 155377690 16800 16800 16800 16800 0
580 20250227 094800 155377690 16800 16800 16800 16800 0
581 20250227 094700 155377690 16800 16800 16800 16800 0
582 20250227 094600 155377690 16800 16800 16800 16800 0
583 20250227 094500 155377690 16800 16800 16800 16800 0
584 20250227 094400 155377690 16800 16800 16800 16800 2
585 20250227 094300 155344090 16800 16750 16800 16740 354
586 20250227 094200 149414530 16750 16760 16760 16750 149
587 20250227 094100 146917550 16770 16790 16790 16770 901
588 20250227 094000 131801240 16790 16790 16790 16780 349
589 20250227 093900 125941560 16790 16790 16790 16790 406
590 20250227 093800 119124820 16790 16840 16840 16790 1093
591 20250227 093700 100745150 16840 16840 16840 16830 111
592 20250227 093600 98876210 16830 16840 16840 16830 92
593 20250227 093500 97327730 16840 16840 16840 16840 1
594 20250227 093400 97310890 16840 16840 16840 16840 0
595 20250227 093300 97310890 16840 16840 16840 16840 0
596 20250227 093200 97310890 16840 16840 16840 16840 0
597 20250227 093100 97310890 16840 16810 16840 16810 555
598 20250227 093000 87974030 16780 16770 16800 16770 333
599 20250227 092900 82387380 16800 16900 16900 16800 1864
600 20250227 092800 51012310 16920 16920 16920 16920 0
601 20250227 092700 51012310 16920 16920 16920 16920 0
602 20250227 092600 51012310 16920 16920 16920 16920 12
603 20250227 092500 50809270 16890 16890 16890 16890 0
604 20250227 092400 50809270 16890 16890 16890 16890 0
605 20250227 092300 50809270 16890 16890 16890 16890 0
606 20250227 092200 50809270 16890 16880 16890 16870 541
607 20250227 092100 41677130 16870 16910 16910 16870 296
608 20250227 092000 36678880 16920 16980 16980 16920 181
609 20250227 091900 33611500 16990 16990 16990 16990 0
610 20250227 091800 33611500 16990 16990 16990 16990 1
611 20250227 091700 33594510 16990 16990 16990 16990 0
612 20250227 091600 33594510 16990 16990 16990 16990 1
613 20250227 091500 33577520 16950 16950 16950 16950 38
614 20250227 091400 32933420 16950 16980 16990 16950 346
615 20250227 091300 27061200 16950 16950 16950 16950 0
616 20250227 091200 27061200 16950 16950 16950 16950 0
617 20250227 091100 27061200 16950 17000 17030 16910 610
618 20250227 091000 16702820 16960 16910 17000 16910 594
619 20250227 090900 6629650 16910 16960 16960 16910 355
620 20250227 090800 613010 17000 17000 17000 17000 0
621 20250227 090700 613010 17000 17000 17000 17000 2
622 20250227 090600 579010 17020 17020 17020 17020 0
623 20250227 090500 579010 17020 17020 17020 17020 1
624 20250227 090400 561990 17030 17030 17030 17030 0
625 20250227 090300 561990 17030 17030 17030 17030 0
626 20250227 090200 561990 17030 17030 17030 17030 0
627 20250227 090100 561990 17030 17030 17030 17030 0
628 20250227 090000 561990 17030 17030 17030 17030 33