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

630
042420/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,92613800,16880,16880,16880,16880,181
20250227,192700,92613800,16880,16880,16880,16880,0
20250227,192600,92613800,16880,16880,16880,16880,0
20250227,192500,92613800,16880,16880,16880,16880,0
20250227,192400,92613800,16880,16880,16880,16880,0
20250227,192300,92613800,16880,16880,16880,16880,0
20250227,192200,92613800,16880,16880,16880,16880,0
20250227,192100,92613800,16880,16880,16880,16880,0
20250227,192000,92613800,16880,16880,16880,16880,0
20250227,191900,92613800,16880,16880,16880,16880,0
20250227,191800,92613800,16880,16880,16880,16880,0
20250227,191700,92613800,16880,16880,16880,16880,0
20250227,191600,92613800,16880,16880,16880,16880,0
20250227,191500,92613800,16880,16880,16880,16880,0
20250227,191400,92613800,16880,16880,16880,16880,0
20250227,191300,92613800,16880,16880,16880,16880,0
20250227,191200,92613800,16880,16880,16880,16880,0
20250227,191100,92613800,16880,16880,16880,16880,0
20250227,191000,92613800,16880,16880,16880,16880,0
20250227,190900,92613800,16880,16880,16880,16880,0
20250227,190800,92613800,16880,16880,16880,16880,0
20250227,190700,92613800,16880,16880,16880,16880,0
20250227,190600,92613800,16880,16880,16880,16880,0
20250227,190500,92613800,16880,16880,16880,16880,0
20250227,190400,92613800,16880,16880,16880,16880,0
20250227,190300,92613800,16880,16880,16880,16880,0
20250227,190200,92613800,16880,16880,16880,16880,0
20250227,190100,92613800,16880,16880,16880,16880,0
20250227,190000,92613800,16880,16880,16880,16880,0
20250227,185900,92613800,16880,16880,16880,16880,0
20250227,185800,92613800,16880,16880,16880,16880,181
20250227,185700,92613800,16880,16880,16880,16880,0
20250227,185600,92613800,16880,16880,16880,16880,0
20250227,185500,92613800,16880,16880,16880,16880,0
20250227,185400,92613800,16880,16880,16880,16880,0
20250227,185300,92613800,16880,16880,16880,16880,0
20250227,185200,92613800,16880,16880,16880,16880,0
20250227,185100,92613800,16880,16880,16880,16880,0
20250227,185000,92613800,16880,16880,16880,16880,0
20250227,184900,92613800,16880,16880,16880,16880,0
20250227,184800,92613800,16880,16880,16880,16880,0
20250227,184700,92613800,16880,16880,16880,16880,0
20250227,184600,92613800,16880,16880,16880,16880,0
20250227,184500,92613800,16880,16880,16880,16880,0
20250227,184400,92613800,16880,16880,16880,16880,0
20250227,184300,92613800,16880,16880,16880,16880,0
20250227,184200,92613800,16880,16880,16880,16880,0
20250227,184100,92613800,16880,16880,16880,16880,0
20250227,184000,92613800,16880,16880,16880,16880,0
20250227,183900,92613800,16880,16880,16880,16880,0
20250227,183800,92613800,16880,16880,16880,16880,0
20250227,183700,92613800,16880,16880,16880,16880,0
20250227,183600,92613800,16880,16880,16880,16880,0
20250227,183500,92613800,16880,16880,16880,16880,0
20250227,183400,92613800,16880,16880,16880,16880,0
20250227,183300,92613800,16880,16880,16880,16880,0
20250227,183200,92613800,16880,16880,16880,16880,0
20250227,183100,92613800,16880,16880,16880,16880,0
20250227,183000,92613800,16880,16880,16880,16880,0
20250227,182900,92613800,16880,16880,16880,16880,0
20250227,182800,92613800,16880,16880,16880,16880,181
20250227,182700,92613800,16880,16880,16880,16880,0
20250227,182600,92613800,16880,16880,16880,16880,0
20250227,182500,92613800,16880,16880,16880,16880,0
20250227,182400,92613800,16880,16880,16880,16880,0
20250227,182300,92613800,16880,16880,16880,16880,0
20250227,182200,92613800,16880,16880,16880,16880,0
20250227,182100,92613800,16880,16880,16880,16880,0
20250227,182000,92613800,16880,16880,16880,16880,0
20250227,181900,92613800,16880,16880,16880,16880,0
20250227,181800,92613800,16880,16880,16880,16880,0
20250227,181700,92613800,16880,16880,16880,16880,0
20250227,181600,92613800,16880,16880,16880,16880,0
20250227,181500,92613800,16880,16880,16880,16880,0
20250227,181400,92613800,16880,16880,16880,16880,0
20250227,181300,92613800,16880,16880,16880,16880,0
20250227,181200,92613800,16880,16880,16880,16880,0
20250227,181100,92613800,16880,16880,16880,16880,0
20250227,181000,92613800,16880,16880,16880,16880,0
20250227,180900,92613800,16880,16880,16880,16880,0
20250227,180800,92613800,16880,16880,16880,16880,0
20250227,180700,92613800,16880,16880,16880,16880,0
20250227,180600,92613800,16880,16880,16880,16880,0
20250227,180500,92613800,16880,16880,16880,16880,0
20250227,180400,92613800,16880,16880,16880,16880,0
20250227,180300,92613800,16880,16880,16880,16880,0
20250227,180200,92613800,16880,16880,16880,16880,0
20250227,180100,92613800,16880,16880,16880,16880,0
20250227,180000,92613800,16880,16880,16880,16880,0
20250227,175900,92613800,16880,16880,16880,16880,0
20250227,175800,92613800,16880,16880,16880,16880,181
20250227,175700,92613800,16880,16880,16880,16880,0
20250227,175600,92613800,16880,16880,16880,16880,0
20250227,175500,92613800,16880,16880,16880,16880,0
20250227,175400,92613800,16880,16880,16880,16880,0
20250227,175300,92613800,16880,16880,16880,16880,0
20250227,175200,92613800,16880,16880,16880,16880,0
20250227,175100,92613800,16880,16880,16880,16880,0
20250227,175000,92613800,16880,16880,16880,16880,0
20250227,174900,92613800,16880,16880,16880,16880,0
20250227,174800,92613800,16880,16880,16880,16880,0
20250227,174700,92613800,16880,16880,16880,16880,0
20250227,174600,92613800,16880,16880,16880,16880,0
20250227,174500,92613800,16880,16880,16880,16880,0
20250227,174400,92613800,16880,16880,16880,16880,0
20250227,174300,92613800,16880,16880,16880,16880,0
20250227,174200,92613800,16880,16880,16880,16880,0
20250227,174100,92613800,16880,16880,16880,16880,0
20250227,174000,92613800,16880,16880,16880,16880,0
20250227,173900,92613800,16880,16880,16880,16880,0
20250227,173800,92613800,16880,16880,16880,16880,0
20250227,173700,92613800,16880,16880,16880,16880,0
20250227,173600,92613800,16880,16880,16880,16880,0
20250227,173500,92613800,16880,16880,16880,16880,0
20250227,173400,92613800,16880,16880,16880,16880,0
20250227,173300,92613800,16880,16880,16880,16880,0
20250227,173200,92613800,16880,16880,16880,16880,0
20250227,173100,92613800,16880,16880,16880,16880,0
20250227,173000,92613800,16880,16880,16880,16880,0
20250227,172900,92613800,16880,16880,16880,16880,0
20250227,172800,92613800,16880,16880,16880,16880,181
20250227,172700,92613800,16880,16880,16880,16880,0
20250227,172600,92613800,16880,16880,16880,16880,0
20250227,172500,92613800,16880,16880,16880,16880,0
20250227,172400,92613800,16880,16880,16880,16880,0
20250227,172300,92613800,16880,16880,16880,16880,0
20250227,172200,92613800,16880,16880,16880,16880,0
20250227,172100,92613800,16880,16880,16880,16880,0
20250227,172000,92613800,16880,16880,16880,16880,0
20250227,171900,92613800,16880,16880,16880,16880,0
20250227,171800,92613800,16880,16880,16880,16880,0
20250227,171700,92613800,16880,16880,16880,16880,0
20250227,171600,92613800,16880,16880,16880,16880,0
20250227,171500,92613800,16880,16880,16880,16880,0
20250227,171400,92613800,16880,16880,16880,16880,0
20250227,171300,92613800,16880,16880,16880,16880,0
20250227,171200,92613800,16880,16880,16880,16880,0
20250227,171100,92613800,16880,16880,16880,16880,0
20250227,171000,92613800,16880,16880,16880,16880,0
20250227,170900,92613800,16880,16880,16880,16880,0
20250227,170800,92613800,16880,16880,16880,16880,0
20250227,170700,92613800,16880,16880,16880,16880,0
20250227,170600,92613800,16880,16880,16880,16880,0
20250227,170500,92613800,16880,16880,16880,16880,0
20250227,170400,92613800,16880,16880,16880,16880,0
20250227,170300,92613800,16880,16880,16880,16880,0
20250227,170200,92613800,16880,16880,16880,16880,0
20250227,170100,92613800,16880,16880,16880,16880,0
20250227,170000,92613800,16880,16880,16880,16880,0
20250227,165900,92613800,16880,16880,16880,16880,0
20250227,165800,92613800,16880,16880,16880,16880,181
20250227,165700,92613800,16880,16880,16880,16880,0
20250227,165600,92613800,16880,16880,16880,16880,0
20250227,165500,92613800,16880,16880,16880,16880,0
20250227,165400,92613800,16880,16880,16880,16880,0
20250227,165300,92613800,16880,16880,16880,16880,0
20250227,165200,92613800,16880,16880,16880,16880,0
20250227,165100,92613800,16880,16880,16880,16880,0
20250227,165000,92613800,16880,16880,16880,16880,0
20250227,164900,92613800,16880,16880,16880,16880,0
20250227,164800,92613800,16880,16880,16880,16880,0
20250227,164700,92613800,16880,16880,16880,16880,0
20250227,164600,92613800,16880,16880,16880,16880,0
20250227,164500,92613800,16880,16880,16880,16880,0
20250227,164400,92613800,16880,16880,16880,16880,0
20250227,164300,92613800,16880,16880,16880,16880,0
20250227,164200,92613800,16880,16880,16880,16880,0
20250227,164100,92613800,16880,16880,16880,16880,0
20250227,164000,92613800,16880,16880,16880,16880,0
20250227,163900,92613800,16880,16880,16880,16880,0
20250227,163800,92613800,16880,16880,16880,16880,0
20250227,163700,92613800,16880,16880,16880,16880,0
20250227,163600,92613800,16880,16880,16880,16880,0
20250227,163500,92613800,16880,16880,16880,16880,0
20250227,163400,92613800,16880,16880,16880,16880,0
20250227,163300,92613800,16880,16880,16880,16880,0
20250227,163200,92613800,16880,16880,16880,16880,0
20250227,163100,92613800,16880,16880,16880,16880,0
20250227,163000,92613800,16880,16880,16880,16880,0
20250227,162900,92613800,16880,16880,16880,16880,0
20250227,162800,92613800,16880,16880,16880,16880,181
20250227,162700,92613800,16880,16880,16880,16880,0
20250227,162600,92613800,16880,16880,16880,16880,0
20250227,162500,92613800,16880,16880,16880,16880,0
20250227,162400,92613800,16880,16880,16880,16880,0
20250227,162300,92613800,16880,16880,16880,16880,0
20250227,162200,92613800,16880,16880,16880,16880,0
20250227,162100,92613800,16880,16880,16880,16880,0
20250227,162000,92613800,16880,16880,16880,16880,0
20250227,161900,92613800,16880,16880,16880,16880,0
20250227,161800,92613800,16880,16880,16880,16880,0
20250227,161700,92613800,16880,16880,16880,16880,0
20250227,161600,92613800,16880,16880,16880,16880,0
20250227,161500,92613800,16880,16880,16880,16880,0
20250227,161400,92613800,16880,16880,16880,16880,0
20250227,161300,92613800,16880,16880,16880,16880,0
20250227,161200,92613800,16880,16880,16880,16880,0
20250227,161100,92613800,16880,16880,16880,16880,0
20250227,161000,92613800,16880,16880,16880,16880,0
20250227,160900,92613800,16880,16880,16880,16880,0
20250227,160800,92613800,16880,16880,16880,16880,0
20250227,160700,92613800,16880,16880,16880,16880,0
20250227,160600,92613800,16880,16880,16880,16880,0
20250227,160500,92613800,16880,16880,16880,16880,0
20250227,160400,92613800,16880,16880,16880,16880,0
20250227,160300,92613800,16880,16880,16880,16880,0
20250227,160200,92613800,16880,16880,16880,16880,0
20250227,160100,92613800,16880,16880,16880,16880,0
20250227,160000,92613800,16880,16880,16880,16880,0
20250227,155900,92613800,16880,16880,16880,16880,0
20250227,155800,92613800,16880,16880,16880,16880,181
20250227,155700,92613800,16880,16880,16880,16880,0
20250227,155600,92613800,16880,16880,16880,16880,0
20250227,155500,92613800,16880,16880,16880,16880,0
20250227,155400,92613800,16880,16880,16880,16880,0
20250227,155300,92613800,16880,16880,16880,16880,0
20250227,155200,92613800,16880,16880,16880,16880,0
20250227,155100,92613800,16880,16880,16880,16880,0
20250227,155000,92613800,16880,16880,16880,16880,0
20250227,154900,92613800,16880,16880,16880,16880,0
20250227,154800,92613800,16880,16880,16880,16880,0
20250227,154700,92613800,16880,16880,16880,16880,0
20250227,154600,92613800,16880,16880,16880,16880,0
20250227,154500,92613800,16880,16880,16880,16880,0
20250227,154400,92613800,16880,16880,16880,16880,0
20250227,154300,92613800,16880,16880,16880,16880,0
20250227,154200,92613800,16880,16880,16880,16880,0
20250227,154100,92613800,16880,16880,16880,16880,0
20250227,154000,92613800,16880,16880,16880,16880,0
20250227,153900,92613800,16880,16880,16880,16880,0
20250227,153800,92613800,16880,16880,16880,16880,0
20250227,153700,92613800,16880,16880,16880,16880,0
20250227,153600,92613800,16880,16880,16880,16880,0
20250227,153500,92613800,16880,16880,16880,16880,0
20250227,153400,92613800,16880,16880,16880,16880,0
20250227,153300,92613800,16880,16880,16880,16880,0
20250227,153200,92613800,16880,16880,16880,16880,0
20250227,153100,92613800,16880,16880,16880,16880,0
20250227,153000,92613800,16880,16880,16880,16880,181
20250227,152900,89558520,16720,16720,16720,16720,0
20250227,152800,89558520,16720,16720,16720,16720,0
20250227,152700,89558520,16720,16720,16720,16720,0
20250227,152600,89558520,16720,16720,16720,16720,0
20250227,152500,89558520,16720,16720,16720,16720,0
20250227,152400,89558520,16720,16720,16720,16720,0
20250227,152300,89558520,16720,16720,16720,16720,0
20250227,152200,89558520,16720,16720,16720,16720,0
20250227,152100,89558520,16720,16720,16720,16720,0
20250227,152000,89558520,16720,16720,16720,16720,0
20250227,151900,89558520,16720,16720,16720,16720,0
20250227,151800,89558520,16720,16710,16720,16710,22
20250227,151700,89190720,16710,16710,16710,16710,0
20250227,151600,89190720,16710,16710,16710,16710,0
20250227,151500,89190720,16710,16710,16710,16710,0
20250227,151400,89190720,16710,16710,16710,16710,0
20250227,151300,89190720,16710,16710,16710,16710,0
20250227,151200,89190720,16710,16710,16710,16710,0
20250227,151100,89190720,16710,16710,16710,16710,0
20250227,151000,89190720,16710,16710,16710,16710,0
20250227,150900,89190720,16710,16710,16710,16710,4
20250227,150800,89123880,16710,16710,16710,16710,0
20250227,150700,89123880,16710,16710,16710,16710,0
20250227,150600,89123880,16710,16710,16710,16710,0
20250227,150500,89123880,16710,16710,16710,16710,0
20250227,150400,89123880,16710,16710,16710,16710,0
20250227,150300,89123880,16710,16710,16710,16710,0
20250227,150200,89123880,16710,16710,16710,16710,3
20250227,150100,89073750,16690,16690,16690,16690,0
20250227,150000,89073750,16690,16700,16700,16690,34
20250227,145900,88505990,16700,16700,16700,16700,0
20250227,145800,88505990,16700,16700,16700,16700,0
20250227,145700,88505990,16700,16700,16700,16700,0
20250227,145600,88505990,16700,16700,16700,16700,0
20250227,145500,88505990,16700,16710,16710,16700,6
20250227,145400,88405740,16710,16710,16710,16710,0
20250227,145300,88405740,16710,16710,16710,16710,0
20250227,145200,88405740,16710,16710,16710,16710,0
20250227,145100,88405740,16710,16710,16710,16710,0
20250227,145000,88405740,16710,16710,16710,16710,0
20250227,144900,88405740,16710,16710,16710,16710,0
20250227,144800,88405740,16710,16710,16710,16710,0
20250227,144700,88405740,16710,16710,16710,16710,0
20250227,144600,88405740,16710,16710,16710,16710,0
20250227,144500,88405740,16710,16710,16710,16710,0
20250227,144400,88405740,16710,16710,16710,16710,0
20250227,144300,88405740,16710,16710,16710,16710,0
20250227,144200,88405740,16710,16710,16710,16710,0
20250227,144100,88405740,16710,16710,16710,16710,0
20250227,144000,88405740,16710,16710,16710,16710,0
20250227,143900,88405740,16710,16720,16720,16710,4
20250227,143800,88338880,16730,16730,16730,16730,10
20250227,143700,88171580,16720,16720,16720,16720,0
20250227,143600,88171580,16720,16720,16720,16720,1
20250227,143500,88154860,16740,16750,16750,16740,140
20250227,143400,85810700,16740,16740,16740,16740,0
20250227,143300,85810700,16740,16740,16740,16740,0
20250227,143200,85810700,16740,16740,16740,16740,0
20250227,143100,85810700,16740,16740,16740,16740,0
20250227,143000,85810700,16740,16740,16740,16740,0
20250227,142900,85810700,16740,16740,16740,16740,0
20250227,142800,85810700,16740,16740,16740,16740,0
20250227,142700,85810700,16740,16740,16740,16740,0
20250227,142600,85810700,16740,16740,16740,16740,0
20250227,142500,85810700,16740,16740,16740,16740,0
20250227,142400,85810700,16740,16740,16740,16740,0
20250227,142300,85810700,16740,16740,16740,16740,0
20250227,142200,85810700,16740,16740,16800,16740,10
20250227,142100,85642880,16740,16740,16740,16740,0
20250227,142000,85642880,16740,16720,16760,16720,6
20250227,141900,85542470,16840,16740,16840,16740,60
20250227,141800,84536180,16720,16720,16830,16700,55
20250227,141700,83616280,16700,16700,16700,16700,0
20250227,141600,83616280,16700,16700,16700,16700,0
20250227,141500,83616280,16700,16700,16700,16700,0
20250227,141400,83616280,16700,16700,16700,16700,0
20250227,141300,83616280,16700,16700,16700,16700,13
20250227,141200,83399180,16700,16700,16700,16700,0
20250227,141100,83399180,16700,16700,16700,16700,1
20250227,141000,83382480,16680,16680,16680,16680,0
20250227,140900,83382480,16680,16680,16680,16680,0
20250227,140800,83382480,16680,16680,16680,16680,0
20250227,140700,83382480,16680,16680,16680,16680,0
20250227,140600,83382480,16680,16680,16680,16680,0
20250227,140500,83382480,16680,16680,16680,16680,0
20250227,140400,83382480,16680,16680,16680,16680,0
20250227,140300,83382480,16680,16680,16680,16680,0
20250227,140200,83382480,16680,16680,16680,16680,0
20250227,140100,83382480,16680,16680,16680,16680,0
20250227,140000,83382480,16680,16680,16680,16680,120
20250227,135900,81380880,16650,16650,16650,16650,0
20250227,135800,81380880,16650,16650,16650,16650,0
20250227,135700,81380880,16650,16650,16650,16650,0
20250227,135600,81380880,16650,16650,16650,16650,0
20250227,135500,81380880,16650,16650,16650,16650,0
20250227,135400,81380880,16650,16650,16650,16650,0
20250227,135300,81380880,16650,16650,16650,16650,0
20250227,135200,81380880,16650,16650,16650,16650,0
20250227,135100,81380880,16650,16650,16650,16650,0
20250227,135000,81380880,16650,16650,16650,16650,0
20250227,134900,81380880,16650,16650,16650,16650,0
20250227,134800,81380880,16650,16650,16650,16650,0
20250227,134700,81380880,16650,16650,16650,16650,0
20250227,134600,81380880,16650,16650,16650,16650,0
20250227,134500,81380880,16650,16650,16650,16650,0
20250227,134400,81380880,16650,16650,16650,16650,0
20250227,134300,81380880,16650,16650,16650,16650,0
20250227,134200,81380880,16650,16650,16650,16650,0
20250227,134100,81380880,16650,16650,16650,16650,0
20250227,134000,81380880,16650,16650,16650,16650,0
20250227,133900,81380880,16650,16650,16650,16650,0
20250227,133800,81380880,16650,16680,16680,16650,62
20250227,133700,80347930,16680,16680,16680,16680,0
20250227,133600,80347930,16680,16680,16680,16680,0
20250227,133500,80347930,16680,16680,16680,16680,0
20250227,133400,80347930,16680,16680,16680,16680,0
20250227,133300,80347930,16680,16680,16680,16680,0
20250227,133200,80347930,16680,16680,16680,16680,0
20250227,133100,80347930,16680,16680,16680,16680,0
20250227,133000,80347930,16680,16680,16680,16680,0
20250227,132900,80347930,16680,16680,16680,16680,1
20250227,132800,80331250,16670,16670,16670,16670,0
20250227,132700,80331250,16670,16670,16670,16670,0
20250227,132600,80331250,16670,16670,16670,16670,0
20250227,132500,80331250,16670,16670,16670,16670,0
20250227,132400,80331250,16670,16670,16670,16670,0
20250227,132300,80331250,16670,16670,16670,16670,0
20250227,132200,80331250,16670,16670,16670,16670,0
20250227,132100,80331250,16670,16670,16670,16670,0
20250227,132000,80331250,16670,16670,16670,16670,0
20250227,131900,80331250,16670,16670,16670,16670,0
20250227,131800,80331250,16670,16670,16670,16670,0
20250227,131700,80331250,16670,16670,16670,16670,0
20250227,131600,80331250,16670,16670,16670,16670,0
20250227,131500,80331250,16670,16670,16670,16670,0
20250227,131400,80331250,16670,16670,16670,16670,0
20250227,131300,80331250,16670,16670,16670,16670,0
20250227,131200,80331250,16670,16670,16670,16670,0
20250227,131100,80331250,16670,16670,16670,16670,0
20250227,131000,80331250,16670,16680,16680,16670,139
20250227,130900,78013610,16690,16720,16720,16690,86
20250227,130800,76576840,16720,16720,16720,16720,0
20250227,130700,76576840,16720,16720,16720,16720,0
20250227,130600,76576840,16720,16720,16720,16720,0
20250227,130500,76576840,16720,16720,16720,16720,0
20250227,130400,76576840,16720,16720,16720,16720,0
20250227,130300,76576840,16720,16720,16720,16720,0
20250227,130200,76576840,16720,16720,16720,16720,0
20250227,130100,76576840,16720,16720,16720,16720,0
20250227,130000,76576840,16720,16720,16720,16720,0
20250227,125900,76576840,16720,16720,16720,16720,0
20250227,125800,76576840,16720,16720,16720,16720,0
20250227,125700,76576840,16720,16720,16720,16720,0
20250227,125600,76576840,16720,16720,16720,16720,0
20250227,125500,76576840,16720,16720,16720,16720,0
20250227,125400,76576840,16720,16720,16720,16720,20
20250227,125300,76242440,16690,16690,16690,16690,0
20250227,125200,76242440,16690,16680,16690,16680,301
20250227,125100,71219990,16660,16660,16660,16660,0
20250227,125000,71219990,16660,16650,16660,16650,137
20250227,124900,68937700,16650,16650,16650,16650,0
20250227,124800,68937700,16650,16650,16650,16650,1
20250227,124700,68921050,16650,16650,16650,16650,2
20250227,124600,68887750,16650,16650,16650,16650,0
20250227,124500,68887750,16650,16650,16650,16650,0
20250227,124400,68887750,16650,16650,16650,16650,0
20250227,124300,68887750,16650,16650,16650,16650,0
20250227,124200,68887750,16650,16650,16650,16650,4
20250227,124100,68821150,16650,16650,16650,16650,0
20250227,124000,68821150,16650,16650,16650,16650,0
20250227,123900,68821150,16650,16650,16650,16650,5
20250227,123800,68737900,16650,16650,16650,16650,0
20250227,123700,68737900,16650,16650,16650,16650,0
20250227,123600,68737900,16650,16650,16650,16650,0
20250227,123500,68737900,16650,16650,16650,16650,0
20250227,123400,68737900,16650,16650,16650,16650,0
20250227,123300,68737900,16650,16650,16650,16650,0
20250227,123200,68737900,16650,16630,16650,16630,103
20250227,123100,67023010,16640,16640,16640,16640,0
20250227,123000,67023010,16640,16640,16640,16640,2
20250227,122900,66989730,16650,16650,16650,16650,68
20250227,122800,65857530,16650,16650,16650,16650,1
20250227,122700,65840880,16650,16660,16660,16650,330
20250227,122600,60344370,16660,16660,16660,16660,4
20250227,122500,60277730,16660,16700,16700,16660,181
20250227,122400,57258510,16700,16700,16700,16700,0
20250227,122300,57258510,16700,16700,16700,16700,0
20250227,122200,57258510,16700,16700,16700,16700,0
20250227,122100,57258510,16700,16700,16700,16700,0
20250227,122000,57258510,16700,16700,16700,16700,0
20250227,121900,57258510,16700,16700,16700,16700,0
20250227,121800,57258510,16700,16700,16700,16700,0
20250227,121700,57258510,16700,16700,16700,16700,0
20250227,121600,57258510,16700,16700,16700,16700,0
20250227,121500,57258510,16700,16700,16700,16700,0
20250227,121400,57258510,16700,16700,16700,16700,0
20250227,121300,57258510,16700,16700,16700,16700,0
20250227,121200,57258510,16700,16700,16700,16700,0
20250227,121100,57258510,16700,16700,16700,16700,0
20250227,121000,57258510,16700,16700,16700,16700,0
20250227,120900,57258510,16700,16700,16700,16700,0
20250227,120800,57258510,16700,16700,16700,16700,0
20250227,120700,57258510,16700,16750,16750,16700,496
20250227,120600,48962540,16770,16770,16770,16770,0
20250227,120500,48962540,16770,16770,16770,16770,0
20250227,120400,48962540,16770,16770,16770,16770,0
20250227,120300,48962540,16770,16770,16770,16770,0
20250227,120200,48962540,16770,16770,16770,16770,0
20250227,120100,48962540,16770,16770,16770,16770,1
20250227,120000,48945770,16750,16750,16750,16750,0
20250227,115900,48945770,16750,16750,16750,16750,0
20250227,115800,48945770,16750,16750,16750,16750,0
20250227,115700,48945770,16750,16750,16750,16750,0
20250227,115600,48945770,16750,16750,16750,16750,0
20250227,115500,48945770,16750,16750,16750,16750,1
20250227,115400,48929020,16770,16770,16770,16770,0
20250227,115300,48929020,16770,16770,16770,16770,0
20250227,115200,48929020,16770,16770,16770,16770,0
20250227,115100,48929020,16770,16770,16770,16770,0
20250227,115000,48929020,16770,16770,16770,16770,0
20250227,114900,48929020,16770,16770,16770,16770,0
20250227,114800,48929020,16770,16770,16770,16770,0
20250227,114700,48929020,16770,16770,16770,16770,0
20250227,114600,48929020,16770,16770,16770,16770,0
20250227,114500,48929020,16770,16770,16770,16770,0
20250227,114400,48929020,16770,16770,16770,16770,0
20250227,114300,48929020,16770,16770,16770,16770,1
20250227,114200,48912250,16740,16740,16740,16740,0
20250227,114100,48912250,16740,16740,16740,16740,0
20250227,114000,48912250,16740,16740,16740,16740,0
20250227,113900,48912250,16740,16740,16740,16740,0
20250227,113800,48912250,16740,16740,16740,16740,0
20250227,113700,48912250,16740,16740,16740,16740,0
20250227,113600,48912250,16740,16740,16740,16740,0
20250227,113500,48912250,16740,16740,16740,16740,0
20250227,113400,48912250,16740,16740,16740,16740,0
20250227,113300,48912250,16740,16740,16740,16740,0
20250227,113200,48912250,16740,16740,16740,16740,9
20250227,113100,48761590,16740,16740,16740,16740,0
20250227,113000,48761590,16740,16740,16740,16740,0
20250227,112900,48761590,16740,16740,16740,16740,0
20250227,112800,48761590,16740,16740,16740,16740,0
20250227,112700,48761590,16740,16740,16740,16740,1
20250227,112600,48744850,16740,16740,16740,16740,2
20250227,112500,48711370,16740,16740,16740,16740,0
20250227,112400,48711370,16740,16740,16740,16740,0
20250227,112300,48711370,16740,16740,16740,16740,0
20250227,112200,48711370,16740,16740,16740,16740,0
20250227,112100,48711370,16740,16740,16740,16740,0
20250227,112000,48711370,16740,16740,16740,16740,0
20250227,111900,48711370,16740,16740,16740,16740,0
20250227,111800,48711370,16740,16740,16740,16740,0
20250227,111700,48711370,16740,16740,16740,16740,0
20250227,111600,48711370,16740,16740,16740,16740,0
20250227,111500,48711370,16740,16740,16740,16740,0
20250227,111400,48711370,16740,16750,16750,16740,141
20250227,111300,46350730,16750,16750,16750,16750,0
20250227,111200,46350730,16750,16750,16750,16750,0
20250227,111100,46350730,16750,16750,16750,16750,0
20250227,111000,46350730,16750,16750,16750,16750,0
20250227,110900,46350730,16750,16750,16750,16750,0
20250227,110800,46350730,16750,16750,16750,16750,0
20250227,110700,46350730,16750,16750,16750,16750,0
20250227,110600,46350730,16750,16750,16750,16750,0
20250227,110500,46350730,16750,16750,16750,16750,0
20250227,110400,46350730,16750,16750,16750,16750,0
20250227,110300,46350730,16750,16750,16750,16750,0
20250227,110200,46350730,16750,16750,16750,16750,0
20250227,110100,46350730,16750,16750,16750,16750,0
20250227,110000,46350730,16750,16750,16750,16750,0
20250227,105900,46350730,16750,16750,16750,16750,0
20250227,105800,46350730,16750,16750,16750,16750,3
20250227,105700,46300480,16900,16900,16900,16900,0
20250227,105600,46300480,16900,16900,16900,16900,0
20250227,105500,46300480,16900,16900,16900,16900,0
20250227,105400,46300480,16900,16900,16900,16900,0
20250227,105300,46300480,16900,16900,16900,16900,0
20250227,105200,46300480,16900,16900,16900,16900,0
20250227,105100,46300480,16900,16900,16900,16780,17
20250227,105000,46014140,16780,16790,16910,16780,124
20250227,104900,43919000,16900,16900,16900,16900,0
20250227,104800,43919000,16900,16900,16900,16900,0
20250227,104700,43919000,16900,16900,16900,16900,0
20250227,104600,43919000,16900,16900,16900,16900,0
20250227,104500,43919000,16900,16900,16900,16900,0
20250227,104400,43919000,16900,16900,16900,16900,0
20250227,104300,43919000,16900,16900,16900,16900,0
20250227,104200,43919000,16900,16900,16900,16900,0
20250227,104100,43919000,16900,16770,16900,16770,2
20250227,104000,43885330,16900,16900,16900,16900,0
20250227,103900,43885330,16900,16900,16900,16900,0
20250227,103800,43885330,16900,16900,16900,16900,0
20250227,103700,43885330,16900,16770,16900,16770,14
20250227,103600,43649140,16740,16740,16740,16740,0
20250227,103500,43649140,16740,16740,16740,16740,0
20250227,103400,43649140,16740,16740,16740,16740,10
20250227,103300,43481740,16830,16830,16830,16830,0
20250227,103200,43481740,16830,16830,16830,16830,0
20250227,103100,43481740,16830,16830,16830,16830,0
20250227,103000,43481740,16830,16830,16830,16830,0
20250227,102900,43481740,16830,16830,16830,16830,0
20250227,102800,43481740,16830,16770,16830,16770,29
20250227,102700,42994810,16790,16790,16790,16790,1
20250227,102600,42978020,16780,16770,16780,16770,89
20250227,102500,41485210,16760,16760,16760,16760,152
20250227,102400,38937690,16750,16750,16750,16750,119
20250227,102300,36944440,16750,16750,16750,16750,1
20250227,102200,36927690,16750,16750,16750,16750,0
20250227,102100,36927690,16750,16750,16750,16750,0
20250227,102000,36927690,16750,16750,16750,16750,0
20250227,101900,36927690,16750,16750,16750,16750,1
20250227,101800,36910940,16750,16750,16750,16750,0
20250227,101700,36910940,16750,16750,16750,16750,0
20250227,101600,36910940,16750,16750,16750,16750,0
20250227,101500,36910940,16750,16750,16750,16750,0
20250227,101400,36910940,16750,16750,16750,16750,0
20250227,101300,36910940,16750,16750,16750,16750,100
20250227,101200,35235940,16740,16740,16740,16740,0
20250227,101100,35235940,16740,16740,16740,16740,0
20250227,101000,35235940,16740,16760,16760,16730,197
20250227,100900,31937740,16780,16780,16780,16780,138
20250227,100800,29622100,16780,16780,16780,16780,0
20250227,100700,29622100,16780,16780,16780,16780,120
20250227,100600,27608500,16800,16800,16800,16800,0
20250227,100500,27608500,16800,16800,16800,16800,0
20250227,100400,27608500,16800,16800,16800,16800,163
20250227,100300,24870100,16770,16790,16790,16770,11
20250227,100200,24685610,16820,16820,16820,16820,0
20250227,100100,24685610,16820,16820,16820,16820,0
20250227,100000,24685610,16820,16820,16820,16820,0
20250227,095900,24685610,16820,16820,16820,16820,3
20250227,095800,24635150,16820,16820,16820,16820,0
20250227,095700,24635150,16820,16820,16820,16820,0
20250227,095600,24635150,16820,16820,16820,16820,0
20250227,095500,24635150,16820,16820,16820,16820,0
20250227,095400,24635150,16820,16820,16820,16820,0
20250227,095300,24635150,16820,16820,16820,16820,0
20250227,095200,24635150,16820,16820,16820,16820,0
20250227,095100,24635150,16820,16820,16820,16820,0
20250227,095000,24635150,16820,16830,16830,16820,196
20250227,094900,21337970,16860,16860,16860,16860,0
20250227,094800,21337970,16860,16790,16860,16790,458
20250227,094700,13634850,16790,16790,16790,16790,0
20250227,094600,13634850,16790,16790,16790,16790,1
20250227,094500,13618060,16770,16770,16770,16770,0
20250227,094400,13618060,16770,16760,16770,16760,200
20250227,094300,10264580,16750,16740,16750,16740,106
20250227,094200,8490130,16740,16740,16740,16740,0
20250227,094100,8490130,16740,16790,16790,16740,145
20250227,094000,6060170,16810,16810,16810,16810,0
20250227,093900,6060170,16810,16810,16810,16810,1
20250227,093800,6043360,16780,16810,16810,16780,19
20250227,093700,5724200,16820,16820,16820,16820,0
20250227,093600,5724200,16820,16860,16860,16820,6
20250227,093500,5623210,16840,16840,16840,16840,100
20250227,093400,3939210,16840,16840,16840,16840,0
20250227,093300,3939210,16840,16840,16840,16840,0
20250227,093200,3939210,16840,16840,16840,16840,0
20250227,093100,3939210,16840,16840,16840,16840,0
20250227,093000,3939210,16840,16840,16840,16840,0
20250227,092900,3939210,16840,16840,16840,16840,0
20250227,092800,3939210,16840,16840,16840,16840,0
20250227,092700,3939210,16840,16840,16840,16840,0
20250227,092600,3939210,16840,16840,16840,16840,0
20250227,092500,3939210,16840,16840,16840,16840,0
20250227,092400,3939210,16840,16840,16840,16840,0
20250227,092300,3939210,16840,16840,16840,16840,0
20250227,092200,3939210,16840,16840,16840,16840,0
20250227,092100,3939210,16840,16840,16840,16840,0
20250227,092000,3939210,16840,16840,16840,16840,2
20250227,091900,3905530,16840,16840,16840,16840,0
20250227,091800,3905530,16840,16890,16890,16840,28
20250227,091700,3433790,16860,16860,16860,16860,13
20250227,091600,3214610,16880,16880,16880,16880,0
20250227,091500,3214610,16880,16880,16880,16880,0
20250227,091400,3214610,16880,16880,16880,16880,5
20250227,091300,3130210,16930,16930,16930,16930,0
20250227,091200,3130210,16930,16930,16930,16930,0
20250227,091100,3130210,16930,16930,16930,16930,0
20250227,091000,3130210,16930,16930,16930,16930,0
20250227,090900,3130210,16930,16930,16930,16930,0
20250227,090800,3130210,16930,16930,16930,16930,0
20250227,090700,3130210,16930,16930,16930,16930,0
20250227,090600,3130210,16930,16930,16930,16930,0
20250227,090500,3130210,16930,16930,16930,16930,0
20250227,090400,3130210,16930,16930,16930,16930,0
20250227,090300,3130210,16930,16930,16930,16930,0
20250227,090200,3130210,16930,16920,16930,16920,174
20250227,090100,186120,16920,16920,16920,16920,5
20250227,090000,101520,16920,16920,16920,16920,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192800 92613800 16880 16880 16880 16880 181
3 20250227 192700 92613800 16880 16880 16880 16880 0
4 20250227 192600 92613800 16880 16880 16880 16880 0
5 20250227 192500 92613800 16880 16880 16880 16880 0
6 20250227 192400 92613800 16880 16880 16880 16880 0
7 20250227 192300 92613800 16880 16880 16880 16880 0
8 20250227 192200 92613800 16880 16880 16880 16880 0
9 20250227 192100 92613800 16880 16880 16880 16880 0
10 20250227 192000 92613800 16880 16880 16880 16880 0
11 20250227 191900 92613800 16880 16880 16880 16880 0
12 20250227 191800 92613800 16880 16880 16880 16880 0
13 20250227 191700 92613800 16880 16880 16880 16880 0
14 20250227 191600 92613800 16880 16880 16880 16880 0
15 20250227 191500 92613800 16880 16880 16880 16880 0
16 20250227 191400 92613800 16880 16880 16880 16880 0
17 20250227 191300 92613800 16880 16880 16880 16880 0
18 20250227 191200 92613800 16880 16880 16880 16880 0
19 20250227 191100 92613800 16880 16880 16880 16880 0
20 20250227 191000 92613800 16880 16880 16880 16880 0
21 20250227 190900 92613800 16880 16880 16880 16880 0
22 20250227 190800 92613800 16880 16880 16880 16880 0
23 20250227 190700 92613800 16880 16880 16880 16880 0
24 20250227 190600 92613800 16880 16880 16880 16880 0
25 20250227 190500 92613800 16880 16880 16880 16880 0
26 20250227 190400 92613800 16880 16880 16880 16880 0
27 20250227 190300 92613800 16880 16880 16880 16880 0
28 20250227 190200 92613800 16880 16880 16880 16880 0
29 20250227 190100 92613800 16880 16880 16880 16880 0
30 20250227 190000 92613800 16880 16880 16880 16880 0
31 20250227 185900 92613800 16880 16880 16880 16880 0
32 20250227 185800 92613800 16880 16880 16880 16880 181
33 20250227 185700 92613800 16880 16880 16880 16880 0
34 20250227 185600 92613800 16880 16880 16880 16880 0
35 20250227 185500 92613800 16880 16880 16880 16880 0
36 20250227 185400 92613800 16880 16880 16880 16880 0
37 20250227 185300 92613800 16880 16880 16880 16880 0
38 20250227 185200 92613800 16880 16880 16880 16880 0
39 20250227 185100 92613800 16880 16880 16880 16880 0
40 20250227 185000 92613800 16880 16880 16880 16880 0
41 20250227 184900 92613800 16880 16880 16880 16880 0
42 20250227 184800 92613800 16880 16880 16880 16880 0
43 20250227 184700 92613800 16880 16880 16880 16880 0
44 20250227 184600 92613800 16880 16880 16880 16880 0
45 20250227 184500 92613800 16880 16880 16880 16880 0
46 20250227 184400 92613800 16880 16880 16880 16880 0
47 20250227 184300 92613800 16880 16880 16880 16880 0
48 20250227 184200 92613800 16880 16880 16880 16880 0
49 20250227 184100 92613800 16880 16880 16880 16880 0
50 20250227 184000 92613800 16880 16880 16880 16880 0
51 20250227 183900 92613800 16880 16880 16880 16880 0
52 20250227 183800 92613800 16880 16880 16880 16880 0
53 20250227 183700 92613800 16880 16880 16880 16880 0
54 20250227 183600 92613800 16880 16880 16880 16880 0
55 20250227 183500 92613800 16880 16880 16880 16880 0
56 20250227 183400 92613800 16880 16880 16880 16880 0
57 20250227 183300 92613800 16880 16880 16880 16880 0
58 20250227 183200 92613800 16880 16880 16880 16880 0
59 20250227 183100 92613800 16880 16880 16880 16880 0
60 20250227 183000 92613800 16880 16880 16880 16880 0
61 20250227 182900 92613800 16880 16880 16880 16880 0
62 20250227 182800 92613800 16880 16880 16880 16880 181
63 20250227 182700 92613800 16880 16880 16880 16880 0
64 20250227 182600 92613800 16880 16880 16880 16880 0
65 20250227 182500 92613800 16880 16880 16880 16880 0
66 20250227 182400 92613800 16880 16880 16880 16880 0
67 20250227 182300 92613800 16880 16880 16880 16880 0
68 20250227 182200 92613800 16880 16880 16880 16880 0
69 20250227 182100 92613800 16880 16880 16880 16880 0
70 20250227 182000 92613800 16880 16880 16880 16880 0
71 20250227 181900 92613800 16880 16880 16880 16880 0
72 20250227 181800 92613800 16880 16880 16880 16880 0
73 20250227 181700 92613800 16880 16880 16880 16880 0
74 20250227 181600 92613800 16880 16880 16880 16880 0
75 20250227 181500 92613800 16880 16880 16880 16880 0
76 20250227 181400 92613800 16880 16880 16880 16880 0
77 20250227 181300 92613800 16880 16880 16880 16880 0
78 20250227 181200 92613800 16880 16880 16880 16880 0
79 20250227 181100 92613800 16880 16880 16880 16880 0
80 20250227 181000 92613800 16880 16880 16880 16880 0
81 20250227 180900 92613800 16880 16880 16880 16880 0
82 20250227 180800 92613800 16880 16880 16880 16880 0
83 20250227 180700 92613800 16880 16880 16880 16880 0
84 20250227 180600 92613800 16880 16880 16880 16880 0
85 20250227 180500 92613800 16880 16880 16880 16880 0
86 20250227 180400 92613800 16880 16880 16880 16880 0
87 20250227 180300 92613800 16880 16880 16880 16880 0
88 20250227 180200 92613800 16880 16880 16880 16880 0
89 20250227 180100 92613800 16880 16880 16880 16880 0
90 20250227 180000 92613800 16880 16880 16880 16880 0
91 20250227 175900 92613800 16880 16880 16880 16880 0
92 20250227 175800 92613800 16880 16880 16880 16880 181
93 20250227 175700 92613800 16880 16880 16880 16880 0
94 20250227 175600 92613800 16880 16880 16880 16880 0
95 20250227 175500 92613800 16880 16880 16880 16880 0
96 20250227 175400 92613800 16880 16880 16880 16880 0
97 20250227 175300 92613800 16880 16880 16880 16880 0
98 20250227 175200 92613800 16880 16880 16880 16880 0
99 20250227 175100 92613800 16880 16880 16880 16880 0
100 20250227 175000 92613800 16880 16880 16880 16880 0
101 20250227 174900 92613800 16880 16880 16880 16880 0
102 20250227 174800 92613800 16880 16880 16880 16880 0
103 20250227 174700 92613800 16880 16880 16880 16880 0
104 20250227 174600 92613800 16880 16880 16880 16880 0
105 20250227 174500 92613800 16880 16880 16880 16880 0
106 20250227 174400 92613800 16880 16880 16880 16880 0
107 20250227 174300 92613800 16880 16880 16880 16880 0
108 20250227 174200 92613800 16880 16880 16880 16880 0
109 20250227 174100 92613800 16880 16880 16880 16880 0
110 20250227 174000 92613800 16880 16880 16880 16880 0
111 20250227 173900 92613800 16880 16880 16880 16880 0
112 20250227 173800 92613800 16880 16880 16880 16880 0
113 20250227 173700 92613800 16880 16880 16880 16880 0
114 20250227 173600 92613800 16880 16880 16880 16880 0
115 20250227 173500 92613800 16880 16880 16880 16880 0
116 20250227 173400 92613800 16880 16880 16880 16880 0
117 20250227 173300 92613800 16880 16880 16880 16880 0
118 20250227 173200 92613800 16880 16880 16880 16880 0
119 20250227 173100 92613800 16880 16880 16880 16880 0
120 20250227 173000 92613800 16880 16880 16880 16880 0
121 20250227 172900 92613800 16880 16880 16880 16880 0
122 20250227 172800 92613800 16880 16880 16880 16880 181
123 20250227 172700 92613800 16880 16880 16880 16880 0
124 20250227 172600 92613800 16880 16880 16880 16880 0
125 20250227 172500 92613800 16880 16880 16880 16880 0
126 20250227 172400 92613800 16880 16880 16880 16880 0
127 20250227 172300 92613800 16880 16880 16880 16880 0
128 20250227 172200 92613800 16880 16880 16880 16880 0
129 20250227 172100 92613800 16880 16880 16880 16880 0
130 20250227 172000 92613800 16880 16880 16880 16880 0
131 20250227 171900 92613800 16880 16880 16880 16880 0
132 20250227 171800 92613800 16880 16880 16880 16880 0
133 20250227 171700 92613800 16880 16880 16880 16880 0
134 20250227 171600 92613800 16880 16880 16880 16880 0
135 20250227 171500 92613800 16880 16880 16880 16880 0
136 20250227 171400 92613800 16880 16880 16880 16880 0
137 20250227 171300 92613800 16880 16880 16880 16880 0
138 20250227 171200 92613800 16880 16880 16880 16880 0
139 20250227 171100 92613800 16880 16880 16880 16880 0
140 20250227 171000 92613800 16880 16880 16880 16880 0
141 20250227 170900 92613800 16880 16880 16880 16880 0
142 20250227 170800 92613800 16880 16880 16880 16880 0
143 20250227 170700 92613800 16880 16880 16880 16880 0
144 20250227 170600 92613800 16880 16880 16880 16880 0
145 20250227 170500 92613800 16880 16880 16880 16880 0
146 20250227 170400 92613800 16880 16880 16880 16880 0
147 20250227 170300 92613800 16880 16880 16880 16880 0
148 20250227 170200 92613800 16880 16880 16880 16880 0
149 20250227 170100 92613800 16880 16880 16880 16880 0
150 20250227 170000 92613800 16880 16880 16880 16880 0
151 20250227 165900 92613800 16880 16880 16880 16880 0
152 20250227 165800 92613800 16880 16880 16880 16880 181
153 20250227 165700 92613800 16880 16880 16880 16880 0
154 20250227 165600 92613800 16880 16880 16880 16880 0
155 20250227 165500 92613800 16880 16880 16880 16880 0
156 20250227 165400 92613800 16880 16880 16880 16880 0
157 20250227 165300 92613800 16880 16880 16880 16880 0
158 20250227 165200 92613800 16880 16880 16880 16880 0
159 20250227 165100 92613800 16880 16880 16880 16880 0
160 20250227 165000 92613800 16880 16880 16880 16880 0
161 20250227 164900 92613800 16880 16880 16880 16880 0
162 20250227 164800 92613800 16880 16880 16880 16880 0
163 20250227 164700 92613800 16880 16880 16880 16880 0
164 20250227 164600 92613800 16880 16880 16880 16880 0
165 20250227 164500 92613800 16880 16880 16880 16880 0
166 20250227 164400 92613800 16880 16880 16880 16880 0
167 20250227 164300 92613800 16880 16880 16880 16880 0
168 20250227 164200 92613800 16880 16880 16880 16880 0
169 20250227 164100 92613800 16880 16880 16880 16880 0
170 20250227 164000 92613800 16880 16880 16880 16880 0
171 20250227 163900 92613800 16880 16880 16880 16880 0
172 20250227 163800 92613800 16880 16880 16880 16880 0
173 20250227 163700 92613800 16880 16880 16880 16880 0
174 20250227 163600 92613800 16880 16880 16880 16880 0
175 20250227 163500 92613800 16880 16880 16880 16880 0
176 20250227 163400 92613800 16880 16880 16880 16880 0
177 20250227 163300 92613800 16880 16880 16880 16880 0
178 20250227 163200 92613800 16880 16880 16880 16880 0
179 20250227 163100 92613800 16880 16880 16880 16880 0
180 20250227 163000 92613800 16880 16880 16880 16880 0
181 20250227 162900 92613800 16880 16880 16880 16880 0
182 20250227 162800 92613800 16880 16880 16880 16880 181
183 20250227 162700 92613800 16880 16880 16880 16880 0
184 20250227 162600 92613800 16880 16880 16880 16880 0
185 20250227 162500 92613800 16880 16880 16880 16880 0
186 20250227 162400 92613800 16880 16880 16880 16880 0
187 20250227 162300 92613800 16880 16880 16880 16880 0
188 20250227 162200 92613800 16880 16880 16880 16880 0
189 20250227 162100 92613800 16880 16880 16880 16880 0
190 20250227 162000 92613800 16880 16880 16880 16880 0
191 20250227 161900 92613800 16880 16880 16880 16880 0
192 20250227 161800 92613800 16880 16880 16880 16880 0
193 20250227 161700 92613800 16880 16880 16880 16880 0
194 20250227 161600 92613800 16880 16880 16880 16880 0
195 20250227 161500 92613800 16880 16880 16880 16880 0
196 20250227 161400 92613800 16880 16880 16880 16880 0
197 20250227 161300 92613800 16880 16880 16880 16880 0
198 20250227 161200 92613800 16880 16880 16880 16880 0
199 20250227 161100 92613800 16880 16880 16880 16880 0
200 20250227 161000 92613800 16880 16880 16880 16880 0
201 20250227 160900 92613800 16880 16880 16880 16880 0
202 20250227 160800 92613800 16880 16880 16880 16880 0
203 20250227 160700 92613800 16880 16880 16880 16880 0
204 20250227 160600 92613800 16880 16880 16880 16880 0
205 20250227 160500 92613800 16880 16880 16880 16880 0
206 20250227 160400 92613800 16880 16880 16880 16880 0
207 20250227 160300 92613800 16880 16880 16880 16880 0
208 20250227 160200 92613800 16880 16880 16880 16880 0
209 20250227 160100 92613800 16880 16880 16880 16880 0
210 20250227 160000 92613800 16880 16880 16880 16880 0
211 20250227 155900 92613800 16880 16880 16880 16880 0
212 20250227 155800 92613800 16880 16880 16880 16880 181
213 20250227 155700 92613800 16880 16880 16880 16880 0
214 20250227 155600 92613800 16880 16880 16880 16880 0
215 20250227 155500 92613800 16880 16880 16880 16880 0
216 20250227 155400 92613800 16880 16880 16880 16880 0
217 20250227 155300 92613800 16880 16880 16880 16880 0
218 20250227 155200 92613800 16880 16880 16880 16880 0
219 20250227 155100 92613800 16880 16880 16880 16880 0
220 20250227 155000 92613800 16880 16880 16880 16880 0
221 20250227 154900 92613800 16880 16880 16880 16880 0
222 20250227 154800 92613800 16880 16880 16880 16880 0
223 20250227 154700 92613800 16880 16880 16880 16880 0
224 20250227 154600 92613800 16880 16880 16880 16880 0
225 20250227 154500 92613800 16880 16880 16880 16880 0
226 20250227 154400 92613800 16880 16880 16880 16880 0
227 20250227 154300 92613800 16880 16880 16880 16880 0
228 20250227 154200 92613800 16880 16880 16880 16880 0
229 20250227 154100 92613800 16880 16880 16880 16880 0
230 20250227 154000 92613800 16880 16880 16880 16880 0
231 20250227 153900 92613800 16880 16880 16880 16880 0
232 20250227 153800 92613800 16880 16880 16880 16880 0
233 20250227 153700 92613800 16880 16880 16880 16880 0
234 20250227 153600 92613800 16880 16880 16880 16880 0
235 20250227 153500 92613800 16880 16880 16880 16880 0
236 20250227 153400 92613800 16880 16880 16880 16880 0
237 20250227 153300 92613800 16880 16880 16880 16880 0
238 20250227 153200 92613800 16880 16880 16880 16880 0
239 20250227 153100 92613800 16880 16880 16880 16880 0
240 20250227 153000 92613800 16880 16880 16880 16880 181
241 20250227 152900 89558520 16720 16720 16720 16720 0
242 20250227 152800 89558520 16720 16720 16720 16720 0
243 20250227 152700 89558520 16720 16720 16720 16720 0
244 20250227 152600 89558520 16720 16720 16720 16720 0
245 20250227 152500 89558520 16720 16720 16720 16720 0
246 20250227 152400 89558520 16720 16720 16720 16720 0
247 20250227 152300 89558520 16720 16720 16720 16720 0
248 20250227 152200 89558520 16720 16720 16720 16720 0
249 20250227 152100 89558520 16720 16720 16720 16720 0
250 20250227 152000 89558520 16720 16720 16720 16720 0
251 20250227 151900 89558520 16720 16720 16720 16720 0
252 20250227 151800 89558520 16720 16710 16720 16710 22
253 20250227 151700 89190720 16710 16710 16710 16710 0
254 20250227 151600 89190720 16710 16710 16710 16710 0
255 20250227 151500 89190720 16710 16710 16710 16710 0
256 20250227 151400 89190720 16710 16710 16710 16710 0
257 20250227 151300 89190720 16710 16710 16710 16710 0
258 20250227 151200 89190720 16710 16710 16710 16710 0
259 20250227 151100 89190720 16710 16710 16710 16710 0
260 20250227 151000 89190720 16710 16710 16710 16710 0
261 20250227 150900 89190720 16710 16710 16710 16710 4
262 20250227 150800 89123880 16710 16710 16710 16710 0
263 20250227 150700 89123880 16710 16710 16710 16710 0
264 20250227 150600 89123880 16710 16710 16710 16710 0
265 20250227 150500 89123880 16710 16710 16710 16710 0
266 20250227 150400 89123880 16710 16710 16710 16710 0
267 20250227 150300 89123880 16710 16710 16710 16710 0
268 20250227 150200 89123880 16710 16710 16710 16710 3
269 20250227 150100 89073750 16690 16690 16690 16690 0
270 20250227 150000 89073750 16690 16700 16700 16690 34
271 20250227 145900 88505990 16700 16700 16700 16700 0
272 20250227 145800 88505990 16700 16700 16700 16700 0
273 20250227 145700 88505990 16700 16700 16700 16700 0
274 20250227 145600 88505990 16700 16700 16700 16700 0
275 20250227 145500 88505990 16700 16710 16710 16700 6
276 20250227 145400 88405740 16710 16710 16710 16710 0
277 20250227 145300 88405740 16710 16710 16710 16710 0
278 20250227 145200 88405740 16710 16710 16710 16710 0
279 20250227 145100 88405740 16710 16710 16710 16710 0
280 20250227 145000 88405740 16710 16710 16710 16710 0
281 20250227 144900 88405740 16710 16710 16710 16710 0
282 20250227 144800 88405740 16710 16710 16710 16710 0
283 20250227 144700 88405740 16710 16710 16710 16710 0
284 20250227 144600 88405740 16710 16710 16710 16710 0
285 20250227 144500 88405740 16710 16710 16710 16710 0
286 20250227 144400 88405740 16710 16710 16710 16710 0
287 20250227 144300 88405740 16710 16710 16710 16710 0
288 20250227 144200 88405740 16710 16710 16710 16710 0
289 20250227 144100 88405740 16710 16710 16710 16710 0
290 20250227 144000 88405740 16710 16710 16710 16710 0
291 20250227 143900 88405740 16710 16720 16720 16710 4
292 20250227 143800 88338880 16730 16730 16730 16730 10
293 20250227 143700 88171580 16720 16720 16720 16720 0
294 20250227 143600 88171580 16720 16720 16720 16720 1
295 20250227 143500 88154860 16740 16750 16750 16740 140
296 20250227 143400 85810700 16740 16740 16740 16740 0
297 20250227 143300 85810700 16740 16740 16740 16740 0
298 20250227 143200 85810700 16740 16740 16740 16740 0
299 20250227 143100 85810700 16740 16740 16740 16740 0
300 20250227 143000 85810700 16740 16740 16740 16740 0
301 20250227 142900 85810700 16740 16740 16740 16740 0
302 20250227 142800 85810700 16740 16740 16740 16740 0
303 20250227 142700 85810700 16740 16740 16740 16740 0
304 20250227 142600 85810700 16740 16740 16740 16740 0
305 20250227 142500 85810700 16740 16740 16740 16740 0
306 20250227 142400 85810700 16740 16740 16740 16740 0
307 20250227 142300 85810700 16740 16740 16740 16740 0
308 20250227 142200 85810700 16740 16740 16800 16740 10
309 20250227 142100 85642880 16740 16740 16740 16740 0
310 20250227 142000 85642880 16740 16720 16760 16720 6
311 20250227 141900 85542470 16840 16740 16840 16740 60
312 20250227 141800 84536180 16720 16720 16830 16700 55
313 20250227 141700 83616280 16700 16700 16700 16700 0
314 20250227 141600 83616280 16700 16700 16700 16700 0
315 20250227 141500 83616280 16700 16700 16700 16700 0
316 20250227 141400 83616280 16700 16700 16700 16700 0
317 20250227 141300 83616280 16700 16700 16700 16700 13
318 20250227 141200 83399180 16700 16700 16700 16700 0
319 20250227 141100 83399180 16700 16700 16700 16700 1
320 20250227 141000 83382480 16680 16680 16680 16680 0
321 20250227 140900 83382480 16680 16680 16680 16680 0
322 20250227 140800 83382480 16680 16680 16680 16680 0
323 20250227 140700 83382480 16680 16680 16680 16680 0
324 20250227 140600 83382480 16680 16680 16680 16680 0
325 20250227 140500 83382480 16680 16680 16680 16680 0
326 20250227 140400 83382480 16680 16680 16680 16680 0
327 20250227 140300 83382480 16680 16680 16680 16680 0
328 20250227 140200 83382480 16680 16680 16680 16680 0
329 20250227 140100 83382480 16680 16680 16680 16680 0
330 20250227 140000 83382480 16680 16680 16680 16680 120
331 20250227 135900 81380880 16650 16650 16650 16650 0
332 20250227 135800 81380880 16650 16650 16650 16650 0
333 20250227 135700 81380880 16650 16650 16650 16650 0
334 20250227 135600 81380880 16650 16650 16650 16650 0
335 20250227 135500 81380880 16650 16650 16650 16650 0
336 20250227 135400 81380880 16650 16650 16650 16650 0
337 20250227 135300 81380880 16650 16650 16650 16650 0
338 20250227 135200 81380880 16650 16650 16650 16650 0
339 20250227 135100 81380880 16650 16650 16650 16650 0
340 20250227 135000 81380880 16650 16650 16650 16650 0
341 20250227 134900 81380880 16650 16650 16650 16650 0
342 20250227 134800 81380880 16650 16650 16650 16650 0
343 20250227 134700 81380880 16650 16650 16650 16650 0
344 20250227 134600 81380880 16650 16650 16650 16650 0
345 20250227 134500 81380880 16650 16650 16650 16650 0
346 20250227 134400 81380880 16650 16650 16650 16650 0
347 20250227 134300 81380880 16650 16650 16650 16650 0
348 20250227 134200 81380880 16650 16650 16650 16650 0
349 20250227 134100 81380880 16650 16650 16650 16650 0
350 20250227 134000 81380880 16650 16650 16650 16650 0
351 20250227 133900 81380880 16650 16650 16650 16650 0
352 20250227 133800 81380880 16650 16680 16680 16650 62
353 20250227 133700 80347930 16680 16680 16680 16680 0
354 20250227 133600 80347930 16680 16680 16680 16680 0
355 20250227 133500 80347930 16680 16680 16680 16680 0
356 20250227 133400 80347930 16680 16680 16680 16680 0
357 20250227 133300 80347930 16680 16680 16680 16680 0
358 20250227 133200 80347930 16680 16680 16680 16680 0
359 20250227 133100 80347930 16680 16680 16680 16680 0
360 20250227 133000 80347930 16680 16680 16680 16680 0
361 20250227 132900 80347930 16680 16680 16680 16680 1
362 20250227 132800 80331250 16670 16670 16670 16670 0
363 20250227 132700 80331250 16670 16670 16670 16670 0
364 20250227 132600 80331250 16670 16670 16670 16670 0
365 20250227 132500 80331250 16670 16670 16670 16670 0
366 20250227 132400 80331250 16670 16670 16670 16670 0
367 20250227 132300 80331250 16670 16670 16670 16670 0
368 20250227 132200 80331250 16670 16670 16670 16670 0
369 20250227 132100 80331250 16670 16670 16670 16670 0
370 20250227 132000 80331250 16670 16670 16670 16670 0
371 20250227 131900 80331250 16670 16670 16670 16670 0
372 20250227 131800 80331250 16670 16670 16670 16670 0
373 20250227 131700 80331250 16670 16670 16670 16670 0
374 20250227 131600 80331250 16670 16670 16670 16670 0
375 20250227 131500 80331250 16670 16670 16670 16670 0
376 20250227 131400 80331250 16670 16670 16670 16670 0
377 20250227 131300 80331250 16670 16670 16670 16670 0
378 20250227 131200 80331250 16670 16670 16670 16670 0
379 20250227 131100 80331250 16670 16670 16670 16670 0
380 20250227 131000 80331250 16670 16680 16680 16670 139
381 20250227 130900 78013610 16690 16720 16720 16690 86
382 20250227 130800 76576840 16720 16720 16720 16720 0
383 20250227 130700 76576840 16720 16720 16720 16720 0
384 20250227 130600 76576840 16720 16720 16720 16720 0
385 20250227 130500 76576840 16720 16720 16720 16720 0
386 20250227 130400 76576840 16720 16720 16720 16720 0
387 20250227 130300 76576840 16720 16720 16720 16720 0
388 20250227 130200 76576840 16720 16720 16720 16720 0
389 20250227 130100 76576840 16720 16720 16720 16720 0
390 20250227 130000 76576840 16720 16720 16720 16720 0
391 20250227 125900 76576840 16720 16720 16720 16720 0
392 20250227 125800 76576840 16720 16720 16720 16720 0
393 20250227 125700 76576840 16720 16720 16720 16720 0
394 20250227 125600 76576840 16720 16720 16720 16720 0
395 20250227 125500 76576840 16720 16720 16720 16720 0
396 20250227 125400 76576840 16720 16720 16720 16720 20
397 20250227 125300 76242440 16690 16690 16690 16690 0
398 20250227 125200 76242440 16690 16680 16690 16680 301
399 20250227 125100 71219990 16660 16660 16660 16660 0
400 20250227 125000 71219990 16660 16650 16660 16650 137
401 20250227 124900 68937700 16650 16650 16650 16650 0
402 20250227 124800 68937700 16650 16650 16650 16650 1
403 20250227 124700 68921050 16650 16650 16650 16650 2
404 20250227 124600 68887750 16650 16650 16650 16650 0
405 20250227 124500 68887750 16650 16650 16650 16650 0
406 20250227 124400 68887750 16650 16650 16650 16650 0
407 20250227 124300 68887750 16650 16650 16650 16650 0
408 20250227 124200 68887750 16650 16650 16650 16650 4
409 20250227 124100 68821150 16650 16650 16650 16650 0
410 20250227 124000 68821150 16650 16650 16650 16650 0
411 20250227 123900 68821150 16650 16650 16650 16650 5
412 20250227 123800 68737900 16650 16650 16650 16650 0
413 20250227 123700 68737900 16650 16650 16650 16650 0
414 20250227 123600 68737900 16650 16650 16650 16650 0
415 20250227 123500 68737900 16650 16650 16650 16650 0
416 20250227 123400 68737900 16650 16650 16650 16650 0
417 20250227 123300 68737900 16650 16650 16650 16650 0
418 20250227 123200 68737900 16650 16630 16650 16630 103
419 20250227 123100 67023010 16640 16640 16640 16640 0
420 20250227 123000 67023010 16640 16640 16640 16640 2
421 20250227 122900 66989730 16650 16650 16650 16650 68
422 20250227 122800 65857530 16650 16650 16650 16650 1
423 20250227 122700 65840880 16650 16660 16660 16650 330
424 20250227 122600 60344370 16660 16660 16660 16660 4
425 20250227 122500 60277730 16660 16700 16700 16660 181
426 20250227 122400 57258510 16700 16700 16700 16700 0
427 20250227 122300 57258510 16700 16700 16700 16700 0
428 20250227 122200 57258510 16700 16700 16700 16700 0
429 20250227 122100 57258510 16700 16700 16700 16700 0
430 20250227 122000 57258510 16700 16700 16700 16700 0
431 20250227 121900 57258510 16700 16700 16700 16700 0
432 20250227 121800 57258510 16700 16700 16700 16700 0
433 20250227 121700 57258510 16700 16700 16700 16700 0
434 20250227 121600 57258510 16700 16700 16700 16700 0
435 20250227 121500 57258510 16700 16700 16700 16700 0
436 20250227 121400 57258510 16700 16700 16700 16700 0
437 20250227 121300 57258510 16700 16700 16700 16700 0
438 20250227 121200 57258510 16700 16700 16700 16700 0
439 20250227 121100 57258510 16700 16700 16700 16700 0
440 20250227 121000 57258510 16700 16700 16700 16700 0
441 20250227 120900 57258510 16700 16700 16700 16700 0
442 20250227 120800 57258510 16700 16700 16700 16700 0
443 20250227 120700 57258510 16700 16750 16750 16700 496
444 20250227 120600 48962540 16770 16770 16770 16770 0
445 20250227 120500 48962540 16770 16770 16770 16770 0
446 20250227 120400 48962540 16770 16770 16770 16770 0
447 20250227 120300 48962540 16770 16770 16770 16770 0
448 20250227 120200 48962540 16770 16770 16770 16770 0
449 20250227 120100 48962540 16770 16770 16770 16770 1
450 20250227 120000 48945770 16750 16750 16750 16750 0
451 20250227 115900 48945770 16750 16750 16750 16750 0
452 20250227 115800 48945770 16750 16750 16750 16750 0
453 20250227 115700 48945770 16750 16750 16750 16750 0
454 20250227 115600 48945770 16750 16750 16750 16750 0
455 20250227 115500 48945770 16750 16750 16750 16750 1
456 20250227 115400 48929020 16770 16770 16770 16770 0
457 20250227 115300 48929020 16770 16770 16770 16770 0
458 20250227 115200 48929020 16770 16770 16770 16770 0
459 20250227 115100 48929020 16770 16770 16770 16770 0
460 20250227 115000 48929020 16770 16770 16770 16770 0
461 20250227 114900 48929020 16770 16770 16770 16770 0
462 20250227 114800 48929020 16770 16770 16770 16770 0
463 20250227 114700 48929020 16770 16770 16770 16770 0
464 20250227 114600 48929020 16770 16770 16770 16770 0
465 20250227 114500 48929020 16770 16770 16770 16770 0
466 20250227 114400 48929020 16770 16770 16770 16770 0
467 20250227 114300 48929020 16770 16770 16770 16770 1
468 20250227 114200 48912250 16740 16740 16740 16740 0
469 20250227 114100 48912250 16740 16740 16740 16740 0
470 20250227 114000 48912250 16740 16740 16740 16740 0
471 20250227 113900 48912250 16740 16740 16740 16740 0
472 20250227 113800 48912250 16740 16740 16740 16740 0
473 20250227 113700 48912250 16740 16740 16740 16740 0
474 20250227 113600 48912250 16740 16740 16740 16740 0
475 20250227 113500 48912250 16740 16740 16740 16740 0
476 20250227 113400 48912250 16740 16740 16740 16740 0
477 20250227 113300 48912250 16740 16740 16740 16740 0
478 20250227 113200 48912250 16740 16740 16740 16740 9
479 20250227 113100 48761590 16740 16740 16740 16740 0
480 20250227 113000 48761590 16740 16740 16740 16740 0
481 20250227 112900 48761590 16740 16740 16740 16740 0
482 20250227 112800 48761590 16740 16740 16740 16740 0
483 20250227 112700 48761590 16740 16740 16740 16740 1
484 20250227 112600 48744850 16740 16740 16740 16740 2
485 20250227 112500 48711370 16740 16740 16740 16740 0
486 20250227 112400 48711370 16740 16740 16740 16740 0
487 20250227 112300 48711370 16740 16740 16740 16740 0
488 20250227 112200 48711370 16740 16740 16740 16740 0
489 20250227 112100 48711370 16740 16740 16740 16740 0
490 20250227 112000 48711370 16740 16740 16740 16740 0
491 20250227 111900 48711370 16740 16740 16740 16740 0
492 20250227 111800 48711370 16740 16740 16740 16740 0
493 20250227 111700 48711370 16740 16740 16740 16740 0
494 20250227 111600 48711370 16740 16740 16740 16740 0
495 20250227 111500 48711370 16740 16740 16740 16740 0
496 20250227 111400 48711370 16740 16750 16750 16740 141
497 20250227 111300 46350730 16750 16750 16750 16750 0
498 20250227 111200 46350730 16750 16750 16750 16750 0
499 20250227 111100 46350730 16750 16750 16750 16750 0
500 20250227 111000 46350730 16750 16750 16750 16750 0
501 20250227 110900 46350730 16750 16750 16750 16750 0
502 20250227 110800 46350730 16750 16750 16750 16750 0
503 20250227 110700 46350730 16750 16750 16750 16750 0
504 20250227 110600 46350730 16750 16750 16750 16750 0
505 20250227 110500 46350730 16750 16750 16750 16750 0
506 20250227 110400 46350730 16750 16750 16750 16750 0
507 20250227 110300 46350730 16750 16750 16750 16750 0
508 20250227 110200 46350730 16750 16750 16750 16750 0
509 20250227 110100 46350730 16750 16750 16750 16750 0
510 20250227 110000 46350730 16750 16750 16750 16750 0
511 20250227 105900 46350730 16750 16750 16750 16750 0
512 20250227 105800 46350730 16750 16750 16750 16750 3
513 20250227 105700 46300480 16900 16900 16900 16900 0
514 20250227 105600 46300480 16900 16900 16900 16900 0
515 20250227 105500 46300480 16900 16900 16900 16900 0
516 20250227 105400 46300480 16900 16900 16900 16900 0
517 20250227 105300 46300480 16900 16900 16900 16900 0
518 20250227 105200 46300480 16900 16900 16900 16900 0
519 20250227 105100 46300480 16900 16900 16900 16780 17
520 20250227 105000 46014140 16780 16790 16910 16780 124
521 20250227 104900 43919000 16900 16900 16900 16900 0
522 20250227 104800 43919000 16900 16900 16900 16900 0
523 20250227 104700 43919000 16900 16900 16900 16900 0
524 20250227 104600 43919000 16900 16900 16900 16900 0
525 20250227 104500 43919000 16900 16900 16900 16900 0
526 20250227 104400 43919000 16900 16900 16900 16900 0
527 20250227 104300 43919000 16900 16900 16900 16900 0
528 20250227 104200 43919000 16900 16900 16900 16900 0
529 20250227 104100 43919000 16900 16770 16900 16770 2
530 20250227 104000 43885330 16900 16900 16900 16900 0
531 20250227 103900 43885330 16900 16900 16900 16900 0
532 20250227 103800 43885330 16900 16900 16900 16900 0
533 20250227 103700 43885330 16900 16770 16900 16770 14
534 20250227 103600 43649140 16740 16740 16740 16740 0
535 20250227 103500 43649140 16740 16740 16740 16740 0
536 20250227 103400 43649140 16740 16740 16740 16740 10
537 20250227 103300 43481740 16830 16830 16830 16830 0
538 20250227 103200 43481740 16830 16830 16830 16830 0
539 20250227 103100 43481740 16830 16830 16830 16830 0
540 20250227 103000 43481740 16830 16830 16830 16830 0
541 20250227 102900 43481740 16830 16830 16830 16830 0
542 20250227 102800 43481740 16830 16770 16830 16770 29
543 20250227 102700 42994810 16790 16790 16790 16790 1
544 20250227 102600 42978020 16780 16770 16780 16770 89
545 20250227 102500 41485210 16760 16760 16760 16760 152
546 20250227 102400 38937690 16750 16750 16750 16750 119
547 20250227 102300 36944440 16750 16750 16750 16750 1
548 20250227 102200 36927690 16750 16750 16750 16750 0
549 20250227 102100 36927690 16750 16750 16750 16750 0
550 20250227 102000 36927690 16750 16750 16750 16750 0
551 20250227 101900 36927690 16750 16750 16750 16750 1
552 20250227 101800 36910940 16750 16750 16750 16750 0
553 20250227 101700 36910940 16750 16750 16750 16750 0
554 20250227 101600 36910940 16750 16750 16750 16750 0
555 20250227 101500 36910940 16750 16750 16750 16750 0
556 20250227 101400 36910940 16750 16750 16750 16750 0
557 20250227 101300 36910940 16750 16750 16750 16750 100
558 20250227 101200 35235940 16740 16740 16740 16740 0
559 20250227 101100 35235940 16740 16740 16740 16740 0
560 20250227 101000 35235940 16740 16760 16760 16730 197
561 20250227 100900 31937740 16780 16780 16780 16780 138
562 20250227 100800 29622100 16780 16780 16780 16780 0
563 20250227 100700 29622100 16780 16780 16780 16780 120
564 20250227 100600 27608500 16800 16800 16800 16800 0
565 20250227 100500 27608500 16800 16800 16800 16800 0
566 20250227 100400 27608500 16800 16800 16800 16800 163
567 20250227 100300 24870100 16770 16790 16790 16770 11
568 20250227 100200 24685610 16820 16820 16820 16820 0
569 20250227 100100 24685610 16820 16820 16820 16820 0
570 20250227 100000 24685610 16820 16820 16820 16820 0
571 20250227 095900 24685610 16820 16820 16820 16820 3
572 20250227 095800 24635150 16820 16820 16820 16820 0
573 20250227 095700 24635150 16820 16820 16820 16820 0
574 20250227 095600 24635150 16820 16820 16820 16820 0
575 20250227 095500 24635150 16820 16820 16820 16820 0
576 20250227 095400 24635150 16820 16820 16820 16820 0
577 20250227 095300 24635150 16820 16820 16820 16820 0
578 20250227 095200 24635150 16820 16820 16820 16820 0
579 20250227 095100 24635150 16820 16820 16820 16820 0
580 20250227 095000 24635150 16820 16830 16830 16820 196
581 20250227 094900 21337970 16860 16860 16860 16860 0
582 20250227 094800 21337970 16860 16790 16860 16790 458
583 20250227 094700 13634850 16790 16790 16790 16790 0
584 20250227 094600 13634850 16790 16790 16790 16790 1
585 20250227 094500 13618060 16770 16770 16770 16770 0
586 20250227 094400 13618060 16770 16760 16770 16760 200
587 20250227 094300 10264580 16750 16740 16750 16740 106
588 20250227 094200 8490130 16740 16740 16740 16740 0
589 20250227 094100 8490130 16740 16790 16790 16740 145
590 20250227 094000 6060170 16810 16810 16810 16810 0
591 20250227 093900 6060170 16810 16810 16810 16810 1
592 20250227 093800 6043360 16780 16810 16810 16780 19
593 20250227 093700 5724200 16820 16820 16820 16820 0
594 20250227 093600 5724200 16820 16860 16860 16820 6
595 20250227 093500 5623210 16840 16840 16840 16840 100
596 20250227 093400 3939210 16840 16840 16840 16840 0
597 20250227 093300 3939210 16840 16840 16840 16840 0
598 20250227 093200 3939210 16840 16840 16840 16840 0
599 20250227 093100 3939210 16840 16840 16840 16840 0
600 20250227 093000 3939210 16840 16840 16840 16840 0
601 20250227 092900 3939210 16840 16840 16840 16840 0
602 20250227 092800 3939210 16840 16840 16840 16840 0
603 20250227 092700 3939210 16840 16840 16840 16840 0
604 20250227 092600 3939210 16840 16840 16840 16840 0
605 20250227 092500 3939210 16840 16840 16840 16840 0
606 20250227 092400 3939210 16840 16840 16840 16840 0
607 20250227 092300 3939210 16840 16840 16840 16840 0
608 20250227 092200 3939210 16840 16840 16840 16840 0
609 20250227 092100 3939210 16840 16840 16840 16840 0
610 20250227 092000 3939210 16840 16840 16840 16840 2
611 20250227 091900 3905530 16840 16840 16840 16840 0
612 20250227 091800 3905530 16840 16890 16890 16840 28
613 20250227 091700 3433790 16860 16860 16860 16860 13
614 20250227 091600 3214610 16880 16880 16880 16880 0
615 20250227 091500 3214610 16880 16880 16880 16880 0
616 20250227 091400 3214610 16880 16880 16880 16880 5
617 20250227 091300 3130210 16930 16930 16930 16930 0
618 20250227 091200 3130210 16930 16930 16930 16930 0
619 20250227 091100 3130210 16930 16930 16930 16930 0
620 20250227 091000 3130210 16930 16930 16930 16930 0
621 20250227 090900 3130210 16930 16930 16930 16930 0
622 20250227 090800 3130210 16930 16930 16930 16930 0
623 20250227 090700 3130210 16930 16930 16930 16930 0
624 20250227 090600 3130210 16930 16930 16930 16930 0
625 20250227 090500 3130210 16930 16930 16930 16930 0
626 20250227 090400 3130210 16930 16930 16930 16930 0
627 20250227 090300 3130210 16930 16930 16930 16930 0
628 20250227 090200 3130210 16930 16920 16930 16920 174
629 20250227 090100 186120 16920 16920 16920 16920 5
630 20250227 090000 101520 16920 16920 16920 16920 6