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

632
044990/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,269828130,17380,17380,17380,17380,141
20250227,192900,269828130,17380,17380,17380,17380,0
20250227,192800,269828130,17380,17380,17380,17380,0
20250227,192700,269828130,17380,17380,17380,17380,0
20250227,192600,269828130,17380,17380,17380,17380,0
20250227,192500,269828130,17380,17380,17380,17380,0
20250227,192400,269828130,17380,17380,17380,17380,0
20250227,192300,269828130,17380,17380,17380,17380,0
20250227,192200,269828130,17380,17380,17380,17380,0
20250227,192100,269828130,17380,17380,17380,17380,0
20250227,192000,269828130,17380,17380,17380,17380,0
20250227,191900,269828130,17380,17380,17380,17380,0
20250227,191800,269828130,17380,17380,17380,17380,0
20250227,191700,269828130,17380,17380,17380,17380,0
20250227,191600,269828130,17380,17380,17380,17380,0
20250227,191500,269828130,17380,17380,17380,17380,0
20250227,191400,269828130,17380,17380,17380,17380,0
20250227,191300,269828130,17380,17380,17380,17380,0
20250227,191200,269828130,17380,17380,17380,17380,0
20250227,191100,269828130,17380,17380,17380,17380,0
20250227,191000,269828130,17380,17380,17380,17380,0
20250227,190900,269828130,17380,17380,17380,17380,0
20250227,190800,269828130,17380,17380,17380,17380,0
20250227,190700,269828130,17380,17380,17380,17380,0
20250227,190600,269828130,17380,17380,17380,17380,0
20250227,190500,269828130,17380,17380,17380,17380,0
20250227,190400,269828130,17380,17380,17380,17380,0
20250227,190300,269828130,17380,17380,17380,17380,0
20250227,190200,269828130,17380,17380,17380,17380,0
20250227,190100,269828130,17380,17380,17380,17380,0
20250227,190000,269828130,17380,17380,17380,17380,141
20250227,185900,269828130,17380,17380,17380,17380,0
20250227,185800,269828130,17380,17380,17380,17380,0
20250227,185700,269828130,17380,17380,17380,17380,0
20250227,185600,269828130,17380,17380,17380,17380,0
20250227,185500,269828130,17380,17380,17380,17380,0
20250227,185400,269828130,17380,17380,17380,17380,0
20250227,185300,269828130,17380,17380,17380,17380,0
20250227,185200,269828130,17380,17380,17380,17380,0
20250227,185100,269828130,17380,17380,17380,17380,0
20250227,185000,269828130,17380,17380,17380,17380,0
20250227,184900,269828130,17380,17380,17380,17380,0
20250227,184800,269828130,17380,17380,17380,17380,0
20250227,184700,269828130,17380,17380,17380,17380,0
20250227,184600,269828130,17380,17380,17380,17380,0
20250227,184500,269828130,17380,17380,17380,17380,0
20250227,184400,269828130,17380,17380,17380,17380,0
20250227,184300,269828130,17380,17380,17380,17380,0
20250227,184200,269828130,17380,17380,17380,17380,0
20250227,184100,269828130,17380,17380,17380,17380,0
20250227,184000,269828130,17380,17380,17380,17380,0
20250227,183900,269828130,17380,17380,17380,17380,0
20250227,183800,269828130,17380,17380,17380,17380,0
20250227,183700,269828130,17380,17380,17380,17380,0
20250227,183600,269828130,17380,17380,17380,17380,0
20250227,183500,269828130,17380,17380,17380,17380,0
20250227,183400,269828130,17380,17380,17380,17380,0
20250227,183300,269828130,17380,17380,17380,17380,0
20250227,183200,269828130,17380,17380,17380,17380,0
20250227,183100,269828130,17380,17380,17380,17380,0
20250227,183000,269828130,17380,17380,17380,17380,141
20250227,182900,269828130,17380,17380,17380,17380,0
20250227,182800,269828130,17380,17380,17380,17380,0
20250227,182700,269828130,17380,17380,17380,17380,0
20250227,182600,269828130,17380,17380,17380,17380,0
20250227,182500,269828130,17380,17380,17380,17380,0
20250227,182400,269828130,17380,17380,17380,17380,0
20250227,182300,269828130,17380,17380,17380,17380,0
20250227,182200,269828130,17380,17380,17380,17380,0
20250227,182100,269828130,17380,17380,17380,17380,0
20250227,182000,269828130,17380,17380,17380,17380,0
20250227,181900,269828130,17380,17380,17380,17380,0
20250227,181800,269828130,17380,17380,17380,17380,0
20250227,181700,269828130,17380,17380,17380,17380,0
20250227,181600,269828130,17380,17380,17380,17380,0
20250227,181500,269828130,17380,17380,17380,17380,0
20250227,181400,269828130,17380,17380,17380,17380,0
20250227,181300,269828130,17380,17380,17380,17380,0
20250227,181200,269828130,17380,17380,17380,17380,0
20250227,181100,269828130,17380,17380,17380,17380,0
20250227,181000,269828130,17380,17380,17380,17380,0
20250227,180900,269828130,17380,17380,17380,17380,0
20250227,180800,269828130,17380,17380,17380,17380,0
20250227,180700,269828130,17380,17380,17380,17380,0
20250227,180600,269828130,17380,17380,17380,17380,0
20250227,180500,269828130,17380,17380,17380,17380,0
20250227,180400,269828130,17380,17380,17380,17380,0
20250227,180300,269828130,17380,17380,17380,17380,0
20250227,180200,269828130,17380,17380,17380,17380,0
20250227,180100,269828130,17380,17380,17380,17380,0
20250227,180000,269828130,17380,17380,17380,17380,141
20250227,175900,269828130,17380,17380,17380,17380,0
20250227,175800,269828130,17380,17380,17380,17380,0
20250227,175700,269828130,17380,17380,17380,17380,0
20250227,175600,269828130,17380,17380,17380,17380,0
20250227,175500,269828130,17380,17380,17380,17380,0
20250227,175400,269828130,17380,17380,17380,17380,0
20250227,175300,269828130,17380,17380,17380,17380,0
20250227,175200,269828130,17380,17380,17380,17380,0
20250227,175100,269828130,17380,17380,17380,17380,0
20250227,175000,269828130,17380,17380,17380,17380,0
20250227,174900,269828130,17380,17380,17380,17380,0
20250227,174800,269828130,17380,17380,17380,17380,0
20250227,174700,269828130,17380,17380,17380,17380,0
20250227,174600,269828130,17380,17380,17380,17380,0
20250227,174500,269828130,17380,17380,17380,17380,0
20250227,174400,269828130,17380,17380,17380,17380,0
20250227,174300,269828130,17380,17380,17380,17380,0
20250227,174200,269828130,17380,17380,17380,17380,0
20250227,174100,269828130,17380,17380,17380,17380,0
20250227,174000,269828130,17380,17380,17380,17380,0
20250227,173900,269828130,17380,17380,17380,17380,0
20250227,173800,269828130,17380,17380,17380,17380,0
20250227,173700,269828130,17380,17380,17380,17380,0
20250227,173600,269828130,17380,17380,17380,17380,0
20250227,173500,269828130,17380,17380,17380,17380,0
20250227,173400,269828130,17380,17380,17380,17380,0
20250227,173300,269828130,17380,17380,17380,17380,0
20250227,173200,269828130,17380,17380,17380,17380,0
20250227,173100,269828130,17380,17380,17380,17380,0
20250227,173000,269828130,17380,17380,17380,17380,141
20250227,172900,269828130,17380,17380,17380,17380,0
20250227,172800,269828130,17380,17380,17380,17380,0
20250227,172700,269828130,17380,17380,17380,17380,0
20250227,172600,269828130,17380,17380,17380,17380,0
20250227,172500,269828130,17380,17380,17380,17380,0
20250227,172400,269828130,17380,17380,17380,17380,0
20250227,172300,269828130,17380,17380,17380,17380,0
20250227,172200,269828130,17380,17380,17380,17380,0
20250227,172100,269828130,17380,17380,17380,17380,0
20250227,172000,269828130,17380,17380,17380,17380,0
20250227,171900,269828130,17380,17380,17380,17380,0
20250227,171800,269828130,17380,17380,17380,17380,0
20250227,171700,269828130,17380,17380,17380,17380,0
20250227,171600,269828130,17380,17380,17380,17380,0
20250227,171500,269828130,17380,17380,17380,17380,0
20250227,171400,269828130,17380,17380,17380,17380,0
20250227,171300,269828130,17380,17380,17380,17380,0
20250227,171200,269828130,17380,17380,17380,17380,0
20250227,171100,269828130,17380,17380,17380,17380,0
20250227,171000,269828130,17380,17380,17380,17380,0
20250227,170900,269828130,17380,17380,17380,17380,0
20250227,170800,269828130,17380,17380,17380,17380,0
20250227,170700,269828130,17380,17380,17380,17380,0
20250227,170600,269828130,17380,17380,17380,17380,0
20250227,170500,269828130,17380,17380,17380,17380,0
20250227,170400,269828130,17380,17380,17380,17380,0
20250227,170300,269828130,17380,17380,17380,17380,0
20250227,170200,269828130,17380,17380,17380,17380,0
20250227,170100,269828130,17380,17380,17380,17380,0
20250227,170000,269828130,17380,17380,17380,17380,141
20250227,165900,269828130,17380,17380,17380,17380,0
20250227,165800,269828130,17380,17380,17380,17380,0
20250227,165700,269828130,17380,17380,17380,17380,0
20250227,165600,269828130,17380,17380,17380,17380,0
20250227,165500,269828130,17380,17380,17380,17380,0
20250227,165400,269828130,17380,17380,17380,17380,0
20250227,165300,269828130,17380,17380,17380,17380,0
20250227,165200,269828130,17380,17380,17380,17380,0
20250227,165100,269828130,17380,17380,17380,17380,0
20250227,165000,269828130,17380,17380,17380,17380,0
20250227,164900,269828130,17380,17380,17380,17380,0
20250227,164800,269828130,17380,17380,17380,17380,0
20250227,164700,269828130,17380,17380,17380,17380,0
20250227,164600,269828130,17380,17380,17380,17380,0
20250227,164500,269828130,17380,17380,17380,17380,0
20250227,164400,269828130,17380,17380,17380,17380,0
20250227,164300,269828130,17380,17380,17380,17380,0
20250227,164200,269828130,17380,17380,17380,17380,0
20250227,164100,269828130,17380,17380,17380,17380,0
20250227,164000,269828130,17380,17380,17380,17380,0
20250227,163900,269828130,17380,17380,17380,17380,0
20250227,163800,269828130,17380,17380,17380,17380,0
20250227,163700,269828130,17380,17380,17380,17380,0
20250227,163600,269828130,17380,17380,17380,17380,0
20250227,163500,269828130,17380,17380,17380,17380,0
20250227,163400,269828130,17380,17380,17380,17380,0
20250227,163300,269828130,17380,17380,17380,17380,0
20250227,163200,269828130,17380,17380,17380,17380,0
20250227,163100,269828130,17380,17380,17380,17380,0
20250227,163000,269828130,17380,17380,17380,17380,141
20250227,162900,269828130,17380,17380,17380,17380,0
20250227,162800,269828130,17380,17380,17380,17380,0
20250227,162700,269828130,17380,17380,17380,17380,0
20250227,162600,269828130,17380,17380,17380,17380,0
20250227,162500,269828130,17380,17380,17380,17380,0
20250227,162400,269828130,17380,17380,17380,17380,0
20250227,162300,269828130,17380,17380,17380,17380,0
20250227,162200,269828130,17380,17380,17380,17380,0
20250227,162100,269828130,17380,17380,17380,17380,0
20250227,162000,269828130,17380,17380,17380,17380,0
20250227,161900,269828130,17380,17380,17380,17380,0
20250227,161800,269828130,17380,17380,17380,17380,0
20250227,161700,269828130,17380,17380,17380,17380,0
20250227,161600,269828130,17380,17380,17380,17380,0
20250227,161500,269828130,17380,17380,17380,17380,0
20250227,161400,269828130,17380,17380,17380,17380,0
20250227,161300,269828130,17380,17380,17380,17380,0
20250227,161200,269828130,17380,17380,17380,17380,0
20250227,161100,269828130,17380,17380,17380,17380,0
20250227,161000,269828130,17380,17380,17380,17380,0
20250227,160900,269828130,17380,17380,17380,17380,0
20250227,160800,269828130,17380,17380,17380,17380,0
20250227,160700,269828130,17380,17380,17380,17380,0
20250227,160600,269828130,17380,17380,17380,17380,0
20250227,160500,269828130,17380,17380,17380,17380,0
20250227,160400,269828130,17380,17380,17380,17380,0
20250227,160300,269828130,17380,17380,17380,17380,0
20250227,160200,269828130,17380,17380,17380,17380,0
20250227,160100,269828130,17380,17380,17380,17380,0
20250227,160000,269828130,17380,17380,17380,17380,141
20250227,155900,269828130,17380,17380,17380,17380,0
20250227,155800,269828130,17380,17380,17380,17380,0
20250227,155700,269828130,17380,17380,17380,17380,0
20250227,155600,269828130,17380,17380,17380,17380,0
20250227,155500,269828130,17380,17380,17380,17380,0
20250227,155400,269828130,17380,17380,17380,17380,0
20250227,155300,269828130,17380,17380,17380,17380,0
20250227,155200,269828130,17380,17380,17380,17380,0
20250227,155100,269828130,17380,17380,17380,17380,0
20250227,155000,269828130,17380,17380,17380,17380,0
20250227,154900,269828130,17380,17380,17380,17380,0
20250227,154800,269828130,17380,17380,17380,17380,0
20250227,154700,269828130,17380,17380,17380,17380,0
20250227,154600,269828130,17380,17380,17380,17380,0
20250227,154500,269828130,17380,17380,17380,17380,0
20250227,154400,269828130,17380,17380,17380,17380,0
20250227,154300,269828130,17380,17380,17380,17380,0
20250227,154200,269828130,17380,17380,17380,17380,0
20250227,154100,269828130,17380,17380,17380,17380,0
20250227,154000,269828130,17380,17380,17380,17380,0
20250227,153900,269828130,17380,17380,17380,17380,0
20250227,153800,269828130,17380,17380,17380,17380,0
20250227,153700,269828130,17380,17380,17380,17380,0
20250227,153600,269828130,17380,17380,17380,17380,0
20250227,153500,269828130,17380,17380,17380,17380,0
20250227,153400,269828130,17380,17380,17380,17380,0
20250227,153300,269828130,17380,17380,17380,17380,0
20250227,153200,269828130,17380,17380,17380,17380,0
20250227,153100,269828130,17380,17380,17380,17380,0
20250227,153000,269828130,17380,17380,17380,17380,282
20250227,152900,267377550,17380,17380,17380,17380,0
20250227,152800,267377550,17380,17380,17380,17380,0
20250227,152700,267377550,17380,17380,17380,17380,0
20250227,152600,267377550,17380,17380,17380,17380,0
20250227,152500,267377550,17380,17380,17380,17380,0
20250227,152400,267377550,17380,17380,17380,17380,0
20250227,152300,267377550,17380,17380,17380,17380,0
20250227,152200,267377550,17380,17380,17380,17380,0
20250227,152100,267377550,17380,17380,17380,17380,0
20250227,152000,267377550,17380,17380,17380,17380,0
20250227,151900,267377550,17380,17380,17380,17380,0
20250227,151800,267377550,17380,17380,17380,17380,0
20250227,151700,267377550,17380,17380,17380,17380,0
20250227,151600,267377550,17380,17380,17380,17380,0
20250227,151500,267377550,17380,17380,17380,17380,0
20250227,151400,267377550,17380,17380,17380,17380,0
20250227,151300,267377550,17380,17380,17380,17380,0
20250227,151200,267377550,17380,17380,17380,17380,0
20250227,151100,267377550,17380,17380,17380,17380,0
20250227,151000,267377550,17380,17380,17380,17380,0
20250227,150900,267377550,17380,17380,17380,17380,0
20250227,150800,267377550,17380,17380,17380,17380,0
20250227,150700,267377550,17380,17380,17380,17380,0
20250227,150600,267377550,17380,17380,17380,17380,0
20250227,150500,267377550,17380,17380,17380,17380,0
20250227,150400,267377550,17380,17380,17380,17380,0
20250227,150300,267377550,17380,17380,17380,17380,1
20250227,150200,267360170,17300,17300,17300,17300,0
20250227,150100,267360170,17300,17300,17300,17300,0
20250227,150000,267360170,17300,17300,17300,17300,0
20250227,145900,267360170,17300,17300,17300,17300,0
20250227,145800,267360170,17300,17300,17300,17300,0
20250227,145700,267360170,17300,17300,17300,17300,0
20250227,145600,267360170,17300,17300,17300,17300,7
20250227,145500,267239070,17380,17380,17380,17350,121
20250227,145400,265137590,17380,17370,17380,17370,241
20250227,145300,260950420,17300,17330,17330,17300,100
20250227,145200,259219820,17370,17350,17370,17350,108
20250227,145100,257345540,17240,17240,17240,17240,0
20250227,145000,257345540,17240,17250,17250,17240,311
20250227,144900,251982780,17380,17380,17380,17380,0
20250227,144800,251982780,17380,17380,17380,17380,0
20250227,144700,251982780,17380,17380,17380,17380,0
20250227,144600,251982780,17380,17380,17380,17380,0
20250227,144500,251982780,17380,17380,17380,17380,0
20250227,144400,251982780,17380,17380,17380,17380,0
20250227,144300,251982780,17380,17380,17380,17380,0
20250227,144200,251982780,17380,17380,17380,17380,0
20250227,144100,251982780,17380,17380,17380,17380,0
20250227,144000,251982780,17380,17380,17380,17380,0
20250227,143900,251982780,17380,17380,17380,17380,0
20250227,143800,251982780,17380,17380,17380,17380,0
20250227,143700,251982780,17380,17380,17380,17380,0
20250227,143600,251982780,17380,17380,17380,17380,0
20250227,143500,251982780,17380,17380,17380,17380,0
20250227,143400,251982780,17380,17380,17380,17380,0
20250227,143300,251982780,17380,17380,17380,17380,28
20250227,143200,251496140,17380,17380,17380,17380,0
20250227,143100,251496140,17380,17360,17380,17360,155
20250227,143000,248803220,17300,17300,17300,17300,0
20250227,142900,248803220,17300,17300,17300,17300,0
20250227,142800,248803220,17300,17300,17300,17300,0
20250227,142700,248803220,17300,17300,17300,17300,0
20250227,142600,248803220,17300,17310,17310,17300,62
20250227,142500,247730340,17300,17300,17300,17300,0
20250227,142400,247730340,17300,17300,17300,17300,3
20250227,142300,247678440,17270,17270,17270,17270,25
20250227,142200,247246690,17250,17250,17250,17250,0
20250227,142100,247246690,17250,17250,17250,17250,0
20250227,142000,247246690,17250,17250,17250,17250,61
20250227,141900,246194440,17250,17250,17250,17250,510
20250227,141800,237396940,17260,17270,17270,17260,185
20250227,141700,234203560,17260,17280,17280,17260,77
20250227,141600,232873020,17280,17280,17280,17280,14
20250227,141500,232631100,17270,17360,17360,17270,225
20250227,141400,228735140,17360,17360,17360,17360,27
20250227,141300,228266420,17350,17350,17350,17350,25
20250227,141200,227832670,17330,17330,17330,17330,0
20250227,141100,227832670,17330,17330,17330,17330,0
20250227,141000,227832670,17330,17330,17330,17330,0
20250227,140900,227832670,17330,17330,17330,17330,26
20250227,140800,227382090,17330,17330,17330,17330,57
20250227,140700,226394280,17330,17330,17330,17330,30
20250227,140600,225874380,17330,17330,17330,17330,27
20250227,140500,225406470,17330,17330,17330,17330,0
20250227,140400,225406470,17330,17330,17330,17330,27
20250227,140300,224938560,17330,17350,17350,17330,125
20250227,140200,222771520,17350,17350,17350,17350,26
20250227,140100,222320420,17350,17350,17350,17350,22
20250227,140000,221938720,17350,17360,17360,17350,30
20250227,135900,221417950,17350,17350,17350,17350,29
20250227,135800,220914800,17350,17350,17350,17350,0
20250227,135700,220914800,17350,17350,17350,17350,25
20250227,135600,220481050,17350,17350,17350,17350,31
20250227,135500,219943200,17350,17350,17350,17350,26
20250227,135400,219492100,17340,17340,17340,17340,0
20250227,135300,219492100,17340,17370,17370,17340,1377
20250227,135200,195605410,17370,17370,17370,17370,0
20250227,135100,195605410,17370,17410,17410,17370,736
20250227,135000,182816900,17410,17410,17410,17410,24
20250227,134900,182399060,17410,17410,17410,17410,0
20250227,134800,182399060,17410,17410,17410,17410,48
20250227,134700,181563380,17420,17430,17430,17420,52
20250227,134600,180657280,17420,17420,17420,17420,0
20250227,134500,180657280,17420,17420,17420,17420,55
20250227,134400,179699180,17420,17420,17420,17420,1
20250227,134300,179681760,17430,17430,17430,17430,50
20250227,134200,178810260,17440,17440,17440,17440,50
20250227,134100,177938260,17450,17450,17450,17450,29
20250227,134000,177432210,17460,17460,17460,17460,0
20250227,133900,177432210,17460,17460,17460,17460,0
20250227,133800,177432210,17460,17460,17460,17460,0
20250227,133700,177432210,17460,17460,17460,17460,0
20250227,133600,177432210,17460,17460,17460,17460,52
20250227,133500,176524290,17440,17440,17440,17440,15
20250227,133400,176262690,17440,17460,17460,17440,65
20250227,133300,175128280,17450,17450,17450,17450,3
20250227,133200,175075930,17460,17460,17460,17460,50
20250227,133100,174202930,17460,17460,17460,17460,0
20250227,133000,174202930,17460,17460,17460,17460,56
20250227,132900,173225170,17460,17460,17460,17460,22
20250227,132800,172841050,17470,17470,17470,17470,0
20250227,132700,172841050,17470,17470,17470,17470,22
20250227,132600,172456710,17470,17470,17470,17470,31
20250227,132500,171915140,17470,17470,17470,17470,26
20250227,132400,171460920,17460,17470,17470,17460,28
20250227,132300,170971800,17470,17470,17470,17470,31
20250227,132200,170430230,17460,17460,17460,17460,0
20250227,132100,170430230,17460,17470,17470,17460,54
20250227,132000,169487160,17460,17460,17460,17460,0
20250227,131900,169487160,17460,17460,17460,17460,0
20250227,131800,169487160,17460,17480,17480,17460,126
20250227,131700,167286180,17460,17460,17460,17460,0
20250227,131600,167286180,17460,17470,17480,17460,492
20250227,131500,158687880,17470,17470,17470,17470,0
20250227,131400,158687880,17470,17470,17470,17470,42
20250227,131300,157954140,17470,17470,17470,17470,0
20250227,131200,157954140,17470,17470,17470,17470,39
20250227,131100,157272810,17470,17470,17470,17470,0
20250227,131000,157272810,17470,17470,17470,17470,49
20250227,130900,156416780,17470,17470,17470,17470,0
20250227,130800,156416780,17470,17470,17470,17470,41
20250227,130700,155700510,17470,17470,17470,17470,0
20250227,130600,155700510,17470,17470,17470,17470,35
20250227,130500,155089060,17470,17470,17470,17470,0
20250227,130400,155089060,17470,17470,17470,17470,44
20250227,130300,154320380,17460,17460,17460,17460,26
20250227,130200,153866420,17460,17450,17460,17450,8
20250227,130100,153726750,17450,17450,17450,17450,0
20250227,130000,153726750,17450,17450,17450,17450,59
20250227,125900,152697200,17450,17450,17450,17450,0
20250227,125800,152697200,17450,17450,17450,17450,0
20250227,125700,152697200,17450,17470,17470,17450,137
20250227,125600,150305370,17450,17450,17450,17450,0
20250227,125500,150305370,17450,17450,17450,17450,0
20250227,125400,150305370,17450,17450,17450,17450,0
20250227,125300,150305370,17450,17450,17450,17450,35
20250227,125200,149694620,17450,17450,17450,17450,0
20250227,125100,149694620,17450,17450,17450,17450,65
20250227,125000,148560370,17450,17450,17450,17450,0
20250227,124900,148560370,17450,17450,17460,17450,60
20250227,124800,147513020,17450,17450,17450,17450,41
20250227,124700,146797570,17470,17470,17470,17470,1
20250227,124600,146780100,17470,17470,17470,17470,0
20250227,124500,146780100,17470,17470,17470,17450,442
20250227,124400,139059280,17470,17470,17470,17470,0
20250227,124300,139059280,17470,17460,17470,17460,37
20250227,124200,138412900,17460,17460,17470,17460,51
20250227,124100,137521960,17470,17470,17470,17470,0
20250227,124000,137521960,17470,17470,17470,17470,41
20250227,123900,136805690,17470,17470,17470,17470,0
20250227,123800,136805690,17470,17470,17470,17470,119
20250227,123700,134726760,17470,17470,17470,17470,0
20250227,123600,134726760,17470,17470,17470,17470,47
20250227,123500,133905670,17470,17470,17470,17470,0
20250227,123400,133905670,17470,17470,17470,17470,41
20250227,123300,133189400,17470,17470,17470,17470,0
20250227,123200,133189400,17470,17470,17470,17470,37
20250227,123100,132543010,17470,17470,17470,17470,43
20250227,123000,131791800,17460,17460,17460,17460,0
20250227,122900,131791800,17460,17470,17470,17460,42
20250227,122800,131058070,17470,17470,17470,17470,13
20250227,122700,130830960,17470,17470,17470,17470,40
20250227,122600,130132160,17470,17470,17470,17470,0
20250227,122500,130132160,17470,17470,17470,17470,43
20250227,122400,129380950,17460,17460,17460,17460,0
20250227,122300,129380950,17460,17470,17470,17460,100
20250227,122200,127634610,17460,17460,17460,17460,0
20250227,122100,127634610,17460,17460,17460,17460,0
20250227,122000,127634610,17460,17460,17460,17460,8
20250227,121900,127494930,17460,17460,17460,17460,0
20250227,121800,127494930,17460,17460,17460,17460,41
20250227,121700,126779070,17460,17460,17460,17460,39
20250227,121600,126098130,17440,17440,17440,17440,0
20250227,121500,126098130,17440,17440,17440,17440,0
20250227,121400,126098130,17440,17440,17440,17440,0
20250227,121300,126098130,17440,17460,17460,17440,200
20250227,121200,122609100,17470,17470,17470,17470,41
20250227,121100,121892830,17470,17470,17470,17470,41
20250227,121000,121176560,17480,17480,17480,17480,38
20250227,120900,120512320,17480,17480,17480,17480,0
20250227,120800,120512320,17480,17480,17480,17480,47
20250227,120700,119690760,17460,17460,17460,17460,0
20250227,120600,119690760,17460,17460,17460,17460,0
20250227,120500,119690760,17460,17460,17460,17460,0
20250227,120400,119690760,17460,17460,17460,17460,27
20250227,120300,119219340,17460,17470,17470,17460,63
20250227,120200,118118920,17440,17440,17440,17440,0
20250227,120100,118118920,17440,17440,17440,17440,0
20250227,120000,118118920,17440,17440,17440,17440,0
20250227,115900,118118920,17440,17440,17440,17440,1
20250227,115800,118101480,17370,17370,17370,17370,0
20250227,115700,118101480,17370,17370,17370,17370,0
20250227,115600,118101480,17370,17370,17370,17370,0
20250227,115500,118101480,17370,17370,17370,17370,0
20250227,115400,118101480,17370,17370,17370,17370,0
20250227,115300,118101480,17370,17370,17370,17370,0
20250227,115200,118101480,17370,17370,17370,17370,0
20250227,115100,118101480,17370,17370,17370,17370,0
20250227,115000,118101480,17370,17370,17370,17370,0
20250227,114900,118101480,17370,17370,17370,17370,0
20250227,114800,118101480,17370,17370,17370,17370,0
20250227,114700,118101480,17370,17370,17370,17370,0
20250227,114600,118101480,17370,17370,17370,17370,0
20250227,114500,118101480,17370,17370,17370,17370,164
20250227,114400,115252800,17370,17380,17380,17360,59
20250227,114300,114228430,17490,17490,17490,17490,0
20250227,114200,114228430,17490,17490,17490,17490,0
20250227,114100,114228430,17490,17490,17490,17490,0
20250227,114000,114228430,17490,17490,17490,17490,58
20250227,113900,113214010,17490,17490,17490,17490,30
20250227,113800,112689310,17500,17500,17500,17500,0
20250227,113700,112689310,17500,17500,17500,17500,0
20250227,113600,112689310,17500,17500,17500,17500,0
20250227,113500,112689310,17500,17500,17500,17500,0
20250227,113400,112689310,17500,17500,17500,17500,0
20250227,113300,112689310,17500,17500,17500,17500,0
20250227,113200,112689310,17500,17500,17500,17500,0
20250227,113100,112689310,17500,17500,17500,17500,0
20250227,113000,112689310,17500,17500,17500,17500,0
20250227,112900,112689310,17500,17500,17500,17500,0
20250227,112800,112689310,17500,17500,17500,17500,0
20250227,112700,112689310,17500,17500,17500,17500,204
20250227,112600,109119310,17500,17500,17500,17500,0
20250227,112500,109119310,17500,17500,17500,17500,0
20250227,112400,109119310,17500,17500,17500,17500,0
20250227,112300,109119310,17500,17500,17500,17500,0
20250227,112200,109119310,17500,17500,17500,17500,1
20250227,112100,109101810,17400,17400,17400,17400,0
20250227,112000,109101810,17400,17410,17410,17400,41
20250227,111900,108388020,17410,17410,17410,17410,0
20250227,111800,108388020,17410,17400,17410,17400,101
20250227,111700,106629630,17410,17410,17410,17410,0
20250227,111600,106629630,17410,17410,17410,17410,41
20250227,111500,105915820,17410,17410,17410,17410,0
20250227,111400,105915820,17410,17410,17410,17410,74
20250227,111300,104627480,17410,17410,17410,17410,36
20250227,111200,104000720,17410,17410,17410,17410,6
20250227,111100,103896260,17390,17390,17390,17390,0
20250227,111000,103896260,17390,17390,17390,17390,0
20250227,110900,103896260,17390,17410,17410,17390,154
20250227,110800,101215670,17410,17410,17410,17400,180
20250227,110700,98082070,17410,17410,17410,17410,25
20250227,110600,97646820,17410,17410,17410,17410,0
20250227,110500,97646820,17410,17410,17410,17410,0
20250227,110400,97646820,17410,17410,17410,17410,50
20250227,110300,96776320,17410,17410,17410,17410,265
20250227,110200,92162670,17410,17410,17410,17410,35
20250227,110100,91553320,17410,17410,17410,17410,0
20250227,110000,91553320,17410,17410,17410,17410,0
20250227,105900,91553320,17410,17410,17410,17410,0
20250227,105800,91553320,17410,17410,17410,17410,0
20250227,105700,91553320,17410,17410,17410,17410,0
20250227,105600,91553320,17410,17410,17410,17410,1
20250227,105500,91535910,17410,17360,17410,17360,32
20250227,105400,90978840,17410,17410,17410,17410,0
20250227,105300,90978840,17410,17350,17410,17350,2018
20250227,105200,55892710,17320,17320,17320,17320,0
20250227,105100,55892710,17320,17320,17320,17320,0
20250227,105000,55892710,17320,17320,17320,17320,0
20250227,104900,55892710,17320,17330,17330,17320,30
20250227,104800,55372820,17300,17300,17300,17300,0
20250227,104700,55372820,17300,17300,17300,17300,0
20250227,104600,55372820,17300,17300,17300,17300,1
20250227,104500,55355520,17380,17380,17380,17380,0
20250227,104400,55355520,17380,17380,17380,17380,0
20250227,104300,55355520,17380,17380,17380,17380,0
20250227,104200,55355520,17380,17380,17380,17380,0
20250227,104100,55355520,17380,17380,17380,17380,0
20250227,104000,55355520,17380,17380,17380,17380,0
20250227,103900,55355520,17380,17380,17380,17380,3
20250227,103800,55303380,17380,17380,17380,17380,0
20250227,103700,55303380,17380,17380,17380,17380,0
20250227,103600,55303380,17380,17380,17380,17380,0
20250227,103500,55303380,17380,17380,17380,17380,0
20250227,103400,55303380,17380,17380,17380,17380,0
20250227,103300,55303380,17380,17380,17380,17380,31
20250227,103200,54764600,17380,17380,17380,17380,0
20250227,103100,54764600,17380,17380,17380,17380,0
20250227,103000,54764600,17380,17380,17380,17380,0
20250227,102900,54764600,17380,17370,17380,17370,275
20250227,102800,49985480,17370,17300,17370,17300,265
20250227,102700,45394430,17340,17340,17340,17340,38
20250227,102600,44735510,17310,17310,17310,17310,0
20250227,102500,44735510,17310,17310,17310,17310,42
20250227,102400,44008490,17340,17340,17340,17340,0
20250227,102300,44008490,17340,17310,17340,17290,344
20250227,102200,38059100,17340,17340,17340,17340,1
20250227,102100,38041760,17320,17320,17320,17320,1
20250227,102000,38024440,17320,17320,17320,17320,0
20250227,101900,38024440,17320,17320,17320,17320,0
20250227,101800,38024440,17320,17320,17320,17320,0
20250227,101700,38024440,17320,17320,17320,17320,0
20250227,101600,38024440,17320,17320,17320,17320,0
20250227,101500,38024440,17320,17320,17320,17320,0
20250227,101400,38024440,17320,17320,17320,17320,0
20250227,101300,38024440,17320,17320,17320,17320,0
20250227,101200,38024440,17320,17320,17320,17320,1
20250227,101100,38007120,17320,17320,17320,17320,1
20250227,101000,37989800,17320,17320,17320,17320,1
20250227,100900,37972480,17340,17340,17340,17340,1
20250227,100800,37955140,17340,17340,17340,17340,1
20250227,100700,37937800,17250,17250,17250,17250,0
20250227,100600,37937800,17250,17250,17250,17250,0
20250227,100500,37937800,17250,17250,17250,17250,0
20250227,100400,37937800,17250,17250,17250,17250,0
20250227,100300,37937800,17250,17250,17250,17250,0
20250227,100200,37937800,17250,17250,17250,17250,5
20250227,100100,37851550,17260,17260,17260,17260,0
20250227,100000,37851550,17260,17260,17260,17260,0
20250227,095900,37851550,17260,17260,17260,17260,0
20250227,095800,37851550,17260,17260,17260,17260,0
20250227,095700,37851550,17260,17260,17260,17260,40
20250227,095600,37161150,17260,17260,17260,17260,0
20250227,095500,37161150,17260,17260,17260,17260,4
20250227,095400,37092110,17290,17290,17290,17290,72
20250227,095300,35847230,17320,17320,17320,17320,0
20250227,095200,35847230,17320,17320,17320,17320,0
20250227,095100,35847230,17320,17320,17320,17320,0
20250227,095000,35847230,17320,17320,17320,17320,42
20250227,094900,35119790,17320,17320,17320,17320,1
20250227,094800,35102470,17350,17350,17350,17350,0
20250227,094700,35102470,17350,17350,17350,17350,38
20250227,094600,34443170,17380,17380,17380,17380,2
20250227,094500,34408410,17350,17350,17350,17350,34
20250227,094400,33818510,17380,17380,17380,17350,41
20250227,094300,33107100,17380,17380,17380,17380,1
20250227,094200,33089720,17250,17250,17250,17250,1
20250227,094100,33072470,17250,17270,17270,17250,230
20250227,094000,29104560,17260,17260,17260,17260,0
20250227,093900,29104560,17260,17340,17340,17260,500
20250227,093800,20451030,17350,17350,17350,17350,0
20250227,093700,20451030,17350,17350,17350,17350,0
20250227,093600,20451030,17350,17350,17350,17350,0
20250227,093500,20451030,17350,17350,17350,17350,51
20250227,093400,19566180,17350,17350,17350,17350,1
20250227,093300,19548830,17350,17350,17350,17350,0
20250227,093200,19548830,17350,17350,17350,17350,0
20250227,093100,19548830,17350,17350,17350,17350,0
20250227,093000,19548830,17350,17350,17350,17350,2
20250227,092900,19514130,17390,17360,17390,17350,122
20250227,092800,17393970,17390,17390,17390,17390,0
20250227,092700,17393970,17390,17390,17390,17390,2
20250227,092600,17359190,17360,17360,17360,17360,0
20250227,092500,17359190,17360,17360,17360,17360,0
20250227,092400,17359190,17360,17360,17360,17360,0
20250227,092300,17359190,17360,17360,17360,17360,0
20250227,092200,17359190,17360,17360,17360,17360,0
20250227,092100,17359190,17360,17360,17360,17360,150
20250227,092000,14755190,17390,17390,17390,17390,0
20250227,091900,14755190,17390,17390,17390,17390,0
20250227,091800,14755190,17390,17390,17390,17390,0
20250227,091700,14755190,17390,17390,17390,17390,0
20250227,091600,14755190,17390,17390,17390,17390,40
20250227,091500,14059590,17390,17390,17390,17390,1
20250227,091400,14042200,17370,17370,17370,17370,0
20250227,091300,14042200,17370,17370,17370,17370,0
20250227,091200,14042200,17370,17370,17370,17370,120
20250227,091100,11957800,17400,17400,17400,17400,0
20250227,091000,11957800,17400,17400,17400,17400,0
20250227,090900,11957800,17400,17400,17400,17400,1
20250227,090800,11940400,17400,17410,17410,17400,591
20250227,090700,1651400,17400,17350,17400,17350,10
20250227,090600,1477450,17380,17380,17380,17380,0
20250227,090500,1477450,17380,17410,17410,17380,84
20250227,090400,17410,17410,17410,17410,17410,0
20250227,090300,17410,17410,17410,17410,17410,0
20250227,090200,17410,17410,17410,17410,17410,1
20250227,090100,0,17380,17380,17380,17380,0
20250227,090000,0,17380,17380,17380,17380,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193000 269828130 17380 17380 17380 17380 141
3 20250227 192900 269828130 17380 17380 17380 17380 0
4 20250227 192800 269828130 17380 17380 17380 17380 0
5 20250227 192700 269828130 17380 17380 17380 17380 0
6 20250227 192600 269828130 17380 17380 17380 17380 0
7 20250227 192500 269828130 17380 17380 17380 17380 0
8 20250227 192400 269828130 17380 17380 17380 17380 0
9 20250227 192300 269828130 17380 17380 17380 17380 0
10 20250227 192200 269828130 17380 17380 17380 17380 0
11 20250227 192100 269828130 17380 17380 17380 17380 0
12 20250227 192000 269828130 17380 17380 17380 17380 0
13 20250227 191900 269828130 17380 17380 17380 17380 0
14 20250227 191800 269828130 17380 17380 17380 17380 0
15 20250227 191700 269828130 17380 17380 17380 17380 0
16 20250227 191600 269828130 17380 17380 17380 17380 0
17 20250227 191500 269828130 17380 17380 17380 17380 0
18 20250227 191400 269828130 17380 17380 17380 17380 0
19 20250227 191300 269828130 17380 17380 17380 17380 0
20 20250227 191200 269828130 17380 17380 17380 17380 0
21 20250227 191100 269828130 17380 17380 17380 17380 0
22 20250227 191000 269828130 17380 17380 17380 17380 0
23 20250227 190900 269828130 17380 17380 17380 17380 0
24 20250227 190800 269828130 17380 17380 17380 17380 0
25 20250227 190700 269828130 17380 17380 17380 17380 0
26 20250227 190600 269828130 17380 17380 17380 17380 0
27 20250227 190500 269828130 17380 17380 17380 17380 0
28 20250227 190400 269828130 17380 17380 17380 17380 0
29 20250227 190300 269828130 17380 17380 17380 17380 0
30 20250227 190200 269828130 17380 17380 17380 17380 0
31 20250227 190100 269828130 17380 17380 17380 17380 0
32 20250227 190000 269828130 17380 17380 17380 17380 141
33 20250227 185900 269828130 17380 17380 17380 17380 0
34 20250227 185800 269828130 17380 17380 17380 17380 0
35 20250227 185700 269828130 17380 17380 17380 17380 0
36 20250227 185600 269828130 17380 17380 17380 17380 0
37 20250227 185500 269828130 17380 17380 17380 17380 0
38 20250227 185400 269828130 17380 17380 17380 17380 0
39 20250227 185300 269828130 17380 17380 17380 17380 0
40 20250227 185200 269828130 17380 17380 17380 17380 0
41 20250227 185100 269828130 17380 17380 17380 17380 0
42 20250227 185000 269828130 17380 17380 17380 17380 0
43 20250227 184900 269828130 17380 17380 17380 17380 0
44 20250227 184800 269828130 17380 17380 17380 17380 0
45 20250227 184700 269828130 17380 17380 17380 17380 0
46 20250227 184600 269828130 17380 17380 17380 17380 0
47 20250227 184500 269828130 17380 17380 17380 17380 0
48 20250227 184400 269828130 17380 17380 17380 17380 0
49 20250227 184300 269828130 17380 17380 17380 17380 0
50 20250227 184200 269828130 17380 17380 17380 17380 0
51 20250227 184100 269828130 17380 17380 17380 17380 0
52 20250227 184000 269828130 17380 17380 17380 17380 0
53 20250227 183900 269828130 17380 17380 17380 17380 0
54 20250227 183800 269828130 17380 17380 17380 17380 0
55 20250227 183700 269828130 17380 17380 17380 17380 0
56 20250227 183600 269828130 17380 17380 17380 17380 0
57 20250227 183500 269828130 17380 17380 17380 17380 0
58 20250227 183400 269828130 17380 17380 17380 17380 0
59 20250227 183300 269828130 17380 17380 17380 17380 0
60 20250227 183200 269828130 17380 17380 17380 17380 0
61 20250227 183100 269828130 17380 17380 17380 17380 0
62 20250227 183000 269828130 17380 17380 17380 17380 141
63 20250227 182900 269828130 17380 17380 17380 17380 0
64 20250227 182800 269828130 17380 17380 17380 17380 0
65 20250227 182700 269828130 17380 17380 17380 17380 0
66 20250227 182600 269828130 17380 17380 17380 17380 0
67 20250227 182500 269828130 17380 17380 17380 17380 0
68 20250227 182400 269828130 17380 17380 17380 17380 0
69 20250227 182300 269828130 17380 17380 17380 17380 0
70 20250227 182200 269828130 17380 17380 17380 17380 0
71 20250227 182100 269828130 17380 17380 17380 17380 0
72 20250227 182000 269828130 17380 17380 17380 17380 0
73 20250227 181900 269828130 17380 17380 17380 17380 0
74 20250227 181800 269828130 17380 17380 17380 17380 0
75 20250227 181700 269828130 17380 17380 17380 17380 0
76 20250227 181600 269828130 17380 17380 17380 17380 0
77 20250227 181500 269828130 17380 17380 17380 17380 0
78 20250227 181400 269828130 17380 17380 17380 17380 0
79 20250227 181300 269828130 17380 17380 17380 17380 0
80 20250227 181200 269828130 17380 17380 17380 17380 0
81 20250227 181100 269828130 17380 17380 17380 17380 0
82 20250227 181000 269828130 17380 17380 17380 17380 0
83 20250227 180900 269828130 17380 17380 17380 17380 0
84 20250227 180800 269828130 17380 17380 17380 17380 0
85 20250227 180700 269828130 17380 17380 17380 17380 0
86 20250227 180600 269828130 17380 17380 17380 17380 0
87 20250227 180500 269828130 17380 17380 17380 17380 0
88 20250227 180400 269828130 17380 17380 17380 17380 0
89 20250227 180300 269828130 17380 17380 17380 17380 0
90 20250227 180200 269828130 17380 17380 17380 17380 0
91 20250227 180100 269828130 17380 17380 17380 17380 0
92 20250227 180000 269828130 17380 17380 17380 17380 141
93 20250227 175900 269828130 17380 17380 17380 17380 0
94 20250227 175800 269828130 17380 17380 17380 17380 0
95 20250227 175700 269828130 17380 17380 17380 17380 0
96 20250227 175600 269828130 17380 17380 17380 17380 0
97 20250227 175500 269828130 17380 17380 17380 17380 0
98 20250227 175400 269828130 17380 17380 17380 17380 0
99 20250227 175300 269828130 17380 17380 17380 17380 0
100 20250227 175200 269828130 17380 17380 17380 17380 0
101 20250227 175100 269828130 17380 17380 17380 17380 0
102 20250227 175000 269828130 17380 17380 17380 17380 0
103 20250227 174900 269828130 17380 17380 17380 17380 0
104 20250227 174800 269828130 17380 17380 17380 17380 0
105 20250227 174700 269828130 17380 17380 17380 17380 0
106 20250227 174600 269828130 17380 17380 17380 17380 0
107 20250227 174500 269828130 17380 17380 17380 17380 0
108 20250227 174400 269828130 17380 17380 17380 17380 0
109 20250227 174300 269828130 17380 17380 17380 17380 0
110 20250227 174200 269828130 17380 17380 17380 17380 0
111 20250227 174100 269828130 17380 17380 17380 17380 0
112 20250227 174000 269828130 17380 17380 17380 17380 0
113 20250227 173900 269828130 17380 17380 17380 17380 0
114 20250227 173800 269828130 17380 17380 17380 17380 0
115 20250227 173700 269828130 17380 17380 17380 17380 0
116 20250227 173600 269828130 17380 17380 17380 17380 0
117 20250227 173500 269828130 17380 17380 17380 17380 0
118 20250227 173400 269828130 17380 17380 17380 17380 0
119 20250227 173300 269828130 17380 17380 17380 17380 0
120 20250227 173200 269828130 17380 17380 17380 17380 0
121 20250227 173100 269828130 17380 17380 17380 17380 0
122 20250227 173000 269828130 17380 17380 17380 17380 141
123 20250227 172900 269828130 17380 17380 17380 17380 0
124 20250227 172800 269828130 17380 17380 17380 17380 0
125 20250227 172700 269828130 17380 17380 17380 17380 0
126 20250227 172600 269828130 17380 17380 17380 17380 0
127 20250227 172500 269828130 17380 17380 17380 17380 0
128 20250227 172400 269828130 17380 17380 17380 17380 0
129 20250227 172300 269828130 17380 17380 17380 17380 0
130 20250227 172200 269828130 17380 17380 17380 17380 0
131 20250227 172100 269828130 17380 17380 17380 17380 0
132 20250227 172000 269828130 17380 17380 17380 17380 0
133 20250227 171900 269828130 17380 17380 17380 17380 0
134 20250227 171800 269828130 17380 17380 17380 17380 0
135 20250227 171700 269828130 17380 17380 17380 17380 0
136 20250227 171600 269828130 17380 17380 17380 17380 0
137 20250227 171500 269828130 17380 17380 17380 17380 0
138 20250227 171400 269828130 17380 17380 17380 17380 0
139 20250227 171300 269828130 17380 17380 17380 17380 0
140 20250227 171200 269828130 17380 17380 17380 17380 0
141 20250227 171100 269828130 17380 17380 17380 17380 0
142 20250227 171000 269828130 17380 17380 17380 17380 0
143 20250227 170900 269828130 17380 17380 17380 17380 0
144 20250227 170800 269828130 17380 17380 17380 17380 0
145 20250227 170700 269828130 17380 17380 17380 17380 0
146 20250227 170600 269828130 17380 17380 17380 17380 0
147 20250227 170500 269828130 17380 17380 17380 17380 0
148 20250227 170400 269828130 17380 17380 17380 17380 0
149 20250227 170300 269828130 17380 17380 17380 17380 0
150 20250227 170200 269828130 17380 17380 17380 17380 0
151 20250227 170100 269828130 17380 17380 17380 17380 0
152 20250227 170000 269828130 17380 17380 17380 17380 141
153 20250227 165900 269828130 17380 17380 17380 17380 0
154 20250227 165800 269828130 17380 17380 17380 17380 0
155 20250227 165700 269828130 17380 17380 17380 17380 0
156 20250227 165600 269828130 17380 17380 17380 17380 0
157 20250227 165500 269828130 17380 17380 17380 17380 0
158 20250227 165400 269828130 17380 17380 17380 17380 0
159 20250227 165300 269828130 17380 17380 17380 17380 0
160 20250227 165200 269828130 17380 17380 17380 17380 0
161 20250227 165100 269828130 17380 17380 17380 17380 0
162 20250227 165000 269828130 17380 17380 17380 17380 0
163 20250227 164900 269828130 17380 17380 17380 17380 0
164 20250227 164800 269828130 17380 17380 17380 17380 0
165 20250227 164700 269828130 17380 17380 17380 17380 0
166 20250227 164600 269828130 17380 17380 17380 17380 0
167 20250227 164500 269828130 17380 17380 17380 17380 0
168 20250227 164400 269828130 17380 17380 17380 17380 0
169 20250227 164300 269828130 17380 17380 17380 17380 0
170 20250227 164200 269828130 17380 17380 17380 17380 0
171 20250227 164100 269828130 17380 17380 17380 17380 0
172 20250227 164000 269828130 17380 17380 17380 17380 0
173 20250227 163900 269828130 17380 17380 17380 17380 0
174 20250227 163800 269828130 17380 17380 17380 17380 0
175 20250227 163700 269828130 17380 17380 17380 17380 0
176 20250227 163600 269828130 17380 17380 17380 17380 0
177 20250227 163500 269828130 17380 17380 17380 17380 0
178 20250227 163400 269828130 17380 17380 17380 17380 0
179 20250227 163300 269828130 17380 17380 17380 17380 0
180 20250227 163200 269828130 17380 17380 17380 17380 0
181 20250227 163100 269828130 17380 17380 17380 17380 0
182 20250227 163000 269828130 17380 17380 17380 17380 141
183 20250227 162900 269828130 17380 17380 17380 17380 0
184 20250227 162800 269828130 17380 17380 17380 17380 0
185 20250227 162700 269828130 17380 17380 17380 17380 0
186 20250227 162600 269828130 17380 17380 17380 17380 0
187 20250227 162500 269828130 17380 17380 17380 17380 0
188 20250227 162400 269828130 17380 17380 17380 17380 0
189 20250227 162300 269828130 17380 17380 17380 17380 0
190 20250227 162200 269828130 17380 17380 17380 17380 0
191 20250227 162100 269828130 17380 17380 17380 17380 0
192 20250227 162000 269828130 17380 17380 17380 17380 0
193 20250227 161900 269828130 17380 17380 17380 17380 0
194 20250227 161800 269828130 17380 17380 17380 17380 0
195 20250227 161700 269828130 17380 17380 17380 17380 0
196 20250227 161600 269828130 17380 17380 17380 17380 0
197 20250227 161500 269828130 17380 17380 17380 17380 0
198 20250227 161400 269828130 17380 17380 17380 17380 0
199 20250227 161300 269828130 17380 17380 17380 17380 0
200 20250227 161200 269828130 17380 17380 17380 17380 0
201 20250227 161100 269828130 17380 17380 17380 17380 0
202 20250227 161000 269828130 17380 17380 17380 17380 0
203 20250227 160900 269828130 17380 17380 17380 17380 0
204 20250227 160800 269828130 17380 17380 17380 17380 0
205 20250227 160700 269828130 17380 17380 17380 17380 0
206 20250227 160600 269828130 17380 17380 17380 17380 0
207 20250227 160500 269828130 17380 17380 17380 17380 0
208 20250227 160400 269828130 17380 17380 17380 17380 0
209 20250227 160300 269828130 17380 17380 17380 17380 0
210 20250227 160200 269828130 17380 17380 17380 17380 0
211 20250227 160100 269828130 17380 17380 17380 17380 0
212 20250227 160000 269828130 17380 17380 17380 17380 141
213 20250227 155900 269828130 17380 17380 17380 17380 0
214 20250227 155800 269828130 17380 17380 17380 17380 0
215 20250227 155700 269828130 17380 17380 17380 17380 0
216 20250227 155600 269828130 17380 17380 17380 17380 0
217 20250227 155500 269828130 17380 17380 17380 17380 0
218 20250227 155400 269828130 17380 17380 17380 17380 0
219 20250227 155300 269828130 17380 17380 17380 17380 0
220 20250227 155200 269828130 17380 17380 17380 17380 0
221 20250227 155100 269828130 17380 17380 17380 17380 0
222 20250227 155000 269828130 17380 17380 17380 17380 0
223 20250227 154900 269828130 17380 17380 17380 17380 0
224 20250227 154800 269828130 17380 17380 17380 17380 0
225 20250227 154700 269828130 17380 17380 17380 17380 0
226 20250227 154600 269828130 17380 17380 17380 17380 0
227 20250227 154500 269828130 17380 17380 17380 17380 0
228 20250227 154400 269828130 17380 17380 17380 17380 0
229 20250227 154300 269828130 17380 17380 17380 17380 0
230 20250227 154200 269828130 17380 17380 17380 17380 0
231 20250227 154100 269828130 17380 17380 17380 17380 0
232 20250227 154000 269828130 17380 17380 17380 17380 0
233 20250227 153900 269828130 17380 17380 17380 17380 0
234 20250227 153800 269828130 17380 17380 17380 17380 0
235 20250227 153700 269828130 17380 17380 17380 17380 0
236 20250227 153600 269828130 17380 17380 17380 17380 0
237 20250227 153500 269828130 17380 17380 17380 17380 0
238 20250227 153400 269828130 17380 17380 17380 17380 0
239 20250227 153300 269828130 17380 17380 17380 17380 0
240 20250227 153200 269828130 17380 17380 17380 17380 0
241 20250227 153100 269828130 17380 17380 17380 17380 0
242 20250227 153000 269828130 17380 17380 17380 17380 282
243 20250227 152900 267377550 17380 17380 17380 17380 0
244 20250227 152800 267377550 17380 17380 17380 17380 0
245 20250227 152700 267377550 17380 17380 17380 17380 0
246 20250227 152600 267377550 17380 17380 17380 17380 0
247 20250227 152500 267377550 17380 17380 17380 17380 0
248 20250227 152400 267377550 17380 17380 17380 17380 0
249 20250227 152300 267377550 17380 17380 17380 17380 0
250 20250227 152200 267377550 17380 17380 17380 17380 0
251 20250227 152100 267377550 17380 17380 17380 17380 0
252 20250227 152000 267377550 17380 17380 17380 17380 0
253 20250227 151900 267377550 17380 17380 17380 17380 0
254 20250227 151800 267377550 17380 17380 17380 17380 0
255 20250227 151700 267377550 17380 17380 17380 17380 0
256 20250227 151600 267377550 17380 17380 17380 17380 0
257 20250227 151500 267377550 17380 17380 17380 17380 0
258 20250227 151400 267377550 17380 17380 17380 17380 0
259 20250227 151300 267377550 17380 17380 17380 17380 0
260 20250227 151200 267377550 17380 17380 17380 17380 0
261 20250227 151100 267377550 17380 17380 17380 17380 0
262 20250227 151000 267377550 17380 17380 17380 17380 0
263 20250227 150900 267377550 17380 17380 17380 17380 0
264 20250227 150800 267377550 17380 17380 17380 17380 0
265 20250227 150700 267377550 17380 17380 17380 17380 0
266 20250227 150600 267377550 17380 17380 17380 17380 0
267 20250227 150500 267377550 17380 17380 17380 17380 0
268 20250227 150400 267377550 17380 17380 17380 17380 0
269 20250227 150300 267377550 17380 17380 17380 17380 1
270 20250227 150200 267360170 17300 17300 17300 17300 0
271 20250227 150100 267360170 17300 17300 17300 17300 0
272 20250227 150000 267360170 17300 17300 17300 17300 0
273 20250227 145900 267360170 17300 17300 17300 17300 0
274 20250227 145800 267360170 17300 17300 17300 17300 0
275 20250227 145700 267360170 17300 17300 17300 17300 0
276 20250227 145600 267360170 17300 17300 17300 17300 7
277 20250227 145500 267239070 17380 17380 17380 17350 121
278 20250227 145400 265137590 17380 17370 17380 17370 241
279 20250227 145300 260950420 17300 17330 17330 17300 100
280 20250227 145200 259219820 17370 17350 17370 17350 108
281 20250227 145100 257345540 17240 17240 17240 17240 0
282 20250227 145000 257345540 17240 17250 17250 17240 311
283 20250227 144900 251982780 17380 17380 17380 17380 0
284 20250227 144800 251982780 17380 17380 17380 17380 0
285 20250227 144700 251982780 17380 17380 17380 17380 0
286 20250227 144600 251982780 17380 17380 17380 17380 0
287 20250227 144500 251982780 17380 17380 17380 17380 0
288 20250227 144400 251982780 17380 17380 17380 17380 0
289 20250227 144300 251982780 17380 17380 17380 17380 0
290 20250227 144200 251982780 17380 17380 17380 17380 0
291 20250227 144100 251982780 17380 17380 17380 17380 0
292 20250227 144000 251982780 17380 17380 17380 17380 0
293 20250227 143900 251982780 17380 17380 17380 17380 0
294 20250227 143800 251982780 17380 17380 17380 17380 0
295 20250227 143700 251982780 17380 17380 17380 17380 0
296 20250227 143600 251982780 17380 17380 17380 17380 0
297 20250227 143500 251982780 17380 17380 17380 17380 0
298 20250227 143400 251982780 17380 17380 17380 17380 0
299 20250227 143300 251982780 17380 17380 17380 17380 28
300 20250227 143200 251496140 17380 17380 17380 17380 0
301 20250227 143100 251496140 17380 17360 17380 17360 155
302 20250227 143000 248803220 17300 17300 17300 17300 0
303 20250227 142900 248803220 17300 17300 17300 17300 0
304 20250227 142800 248803220 17300 17300 17300 17300 0
305 20250227 142700 248803220 17300 17300 17300 17300 0
306 20250227 142600 248803220 17300 17310 17310 17300 62
307 20250227 142500 247730340 17300 17300 17300 17300 0
308 20250227 142400 247730340 17300 17300 17300 17300 3
309 20250227 142300 247678440 17270 17270 17270 17270 25
310 20250227 142200 247246690 17250 17250 17250 17250 0
311 20250227 142100 247246690 17250 17250 17250 17250 0
312 20250227 142000 247246690 17250 17250 17250 17250 61
313 20250227 141900 246194440 17250 17250 17250 17250 510
314 20250227 141800 237396940 17260 17270 17270 17260 185
315 20250227 141700 234203560 17260 17280 17280 17260 77
316 20250227 141600 232873020 17280 17280 17280 17280 14
317 20250227 141500 232631100 17270 17360 17360 17270 225
318 20250227 141400 228735140 17360 17360 17360 17360 27
319 20250227 141300 228266420 17350 17350 17350 17350 25
320 20250227 141200 227832670 17330 17330 17330 17330 0
321 20250227 141100 227832670 17330 17330 17330 17330 0
322 20250227 141000 227832670 17330 17330 17330 17330 0
323 20250227 140900 227832670 17330 17330 17330 17330 26
324 20250227 140800 227382090 17330 17330 17330 17330 57
325 20250227 140700 226394280 17330 17330 17330 17330 30
326 20250227 140600 225874380 17330 17330 17330 17330 27
327 20250227 140500 225406470 17330 17330 17330 17330 0
328 20250227 140400 225406470 17330 17330 17330 17330 27
329 20250227 140300 224938560 17330 17350 17350 17330 125
330 20250227 140200 222771520 17350 17350 17350 17350 26
331 20250227 140100 222320420 17350 17350 17350 17350 22
332 20250227 140000 221938720 17350 17360 17360 17350 30
333 20250227 135900 221417950 17350 17350 17350 17350 29
334 20250227 135800 220914800 17350 17350 17350 17350 0
335 20250227 135700 220914800 17350 17350 17350 17350 25
336 20250227 135600 220481050 17350 17350 17350 17350 31
337 20250227 135500 219943200 17350 17350 17350 17350 26
338 20250227 135400 219492100 17340 17340 17340 17340 0
339 20250227 135300 219492100 17340 17370 17370 17340 1377
340 20250227 135200 195605410 17370 17370 17370 17370 0
341 20250227 135100 195605410 17370 17410 17410 17370 736
342 20250227 135000 182816900 17410 17410 17410 17410 24
343 20250227 134900 182399060 17410 17410 17410 17410 0
344 20250227 134800 182399060 17410 17410 17410 17410 48
345 20250227 134700 181563380 17420 17430 17430 17420 52
346 20250227 134600 180657280 17420 17420 17420 17420 0
347 20250227 134500 180657280 17420 17420 17420 17420 55
348 20250227 134400 179699180 17420 17420 17420 17420 1
349 20250227 134300 179681760 17430 17430 17430 17430 50
350 20250227 134200 178810260 17440 17440 17440 17440 50
351 20250227 134100 177938260 17450 17450 17450 17450 29
352 20250227 134000 177432210 17460 17460 17460 17460 0
353 20250227 133900 177432210 17460 17460 17460 17460 0
354 20250227 133800 177432210 17460 17460 17460 17460 0
355 20250227 133700 177432210 17460 17460 17460 17460 0
356 20250227 133600 177432210 17460 17460 17460 17460 52
357 20250227 133500 176524290 17440 17440 17440 17440 15
358 20250227 133400 176262690 17440 17460 17460 17440 65
359 20250227 133300 175128280 17450 17450 17450 17450 3
360 20250227 133200 175075930 17460 17460 17460 17460 50
361 20250227 133100 174202930 17460 17460 17460 17460 0
362 20250227 133000 174202930 17460 17460 17460 17460 56
363 20250227 132900 173225170 17460 17460 17460 17460 22
364 20250227 132800 172841050 17470 17470 17470 17470 0
365 20250227 132700 172841050 17470 17470 17470 17470 22
366 20250227 132600 172456710 17470 17470 17470 17470 31
367 20250227 132500 171915140 17470 17470 17470 17470 26
368 20250227 132400 171460920 17460 17470 17470 17460 28
369 20250227 132300 170971800 17470 17470 17470 17470 31
370 20250227 132200 170430230 17460 17460 17460 17460 0
371 20250227 132100 170430230 17460 17470 17470 17460 54
372 20250227 132000 169487160 17460 17460 17460 17460 0
373 20250227 131900 169487160 17460 17460 17460 17460 0
374 20250227 131800 169487160 17460 17480 17480 17460 126
375 20250227 131700 167286180 17460 17460 17460 17460 0
376 20250227 131600 167286180 17460 17470 17480 17460 492
377 20250227 131500 158687880 17470 17470 17470 17470 0
378 20250227 131400 158687880 17470 17470 17470 17470 42
379 20250227 131300 157954140 17470 17470 17470 17470 0
380 20250227 131200 157954140 17470 17470 17470 17470 39
381 20250227 131100 157272810 17470 17470 17470 17470 0
382 20250227 131000 157272810 17470 17470 17470 17470 49
383 20250227 130900 156416780 17470 17470 17470 17470 0
384 20250227 130800 156416780 17470 17470 17470 17470 41
385 20250227 130700 155700510 17470 17470 17470 17470 0
386 20250227 130600 155700510 17470 17470 17470 17470 35
387 20250227 130500 155089060 17470 17470 17470 17470 0
388 20250227 130400 155089060 17470 17470 17470 17470 44
389 20250227 130300 154320380 17460 17460 17460 17460 26
390 20250227 130200 153866420 17460 17450 17460 17450 8
391 20250227 130100 153726750 17450 17450 17450 17450 0
392 20250227 130000 153726750 17450 17450 17450 17450 59
393 20250227 125900 152697200 17450 17450 17450 17450 0
394 20250227 125800 152697200 17450 17450 17450 17450 0
395 20250227 125700 152697200 17450 17470 17470 17450 137
396 20250227 125600 150305370 17450 17450 17450 17450 0
397 20250227 125500 150305370 17450 17450 17450 17450 0
398 20250227 125400 150305370 17450 17450 17450 17450 0
399 20250227 125300 150305370 17450 17450 17450 17450 35
400 20250227 125200 149694620 17450 17450 17450 17450 0
401 20250227 125100 149694620 17450 17450 17450 17450 65
402 20250227 125000 148560370 17450 17450 17450 17450 0
403 20250227 124900 148560370 17450 17450 17460 17450 60
404 20250227 124800 147513020 17450 17450 17450 17450 41
405 20250227 124700 146797570 17470 17470 17470 17470 1
406 20250227 124600 146780100 17470 17470 17470 17470 0
407 20250227 124500 146780100 17470 17470 17470 17450 442
408 20250227 124400 139059280 17470 17470 17470 17470 0
409 20250227 124300 139059280 17470 17460 17470 17460 37
410 20250227 124200 138412900 17460 17460 17470 17460 51
411 20250227 124100 137521960 17470 17470 17470 17470 0
412 20250227 124000 137521960 17470 17470 17470 17470 41
413 20250227 123900 136805690 17470 17470 17470 17470 0
414 20250227 123800 136805690 17470 17470 17470 17470 119
415 20250227 123700 134726760 17470 17470 17470 17470 0
416 20250227 123600 134726760 17470 17470 17470 17470 47
417 20250227 123500 133905670 17470 17470 17470 17470 0
418 20250227 123400 133905670 17470 17470 17470 17470 41
419 20250227 123300 133189400 17470 17470 17470 17470 0
420 20250227 123200 133189400 17470 17470 17470 17470 37
421 20250227 123100 132543010 17470 17470 17470 17470 43
422 20250227 123000 131791800 17460 17460 17460 17460 0
423 20250227 122900 131791800 17460 17470 17470 17460 42
424 20250227 122800 131058070 17470 17470 17470 17470 13
425 20250227 122700 130830960 17470 17470 17470 17470 40
426 20250227 122600 130132160 17470 17470 17470 17470 0
427 20250227 122500 130132160 17470 17470 17470 17470 43
428 20250227 122400 129380950 17460 17460 17460 17460 0
429 20250227 122300 129380950 17460 17470 17470 17460 100
430 20250227 122200 127634610 17460 17460 17460 17460 0
431 20250227 122100 127634610 17460 17460 17460 17460 0
432 20250227 122000 127634610 17460 17460 17460 17460 8
433 20250227 121900 127494930 17460 17460 17460 17460 0
434 20250227 121800 127494930 17460 17460 17460 17460 41
435 20250227 121700 126779070 17460 17460 17460 17460 39
436 20250227 121600 126098130 17440 17440 17440 17440 0
437 20250227 121500 126098130 17440 17440 17440 17440 0
438 20250227 121400 126098130 17440 17440 17440 17440 0
439 20250227 121300 126098130 17440 17460 17460 17440 200
440 20250227 121200 122609100 17470 17470 17470 17470 41
441 20250227 121100 121892830 17470 17470 17470 17470 41
442 20250227 121000 121176560 17480 17480 17480 17480 38
443 20250227 120900 120512320 17480 17480 17480 17480 0
444 20250227 120800 120512320 17480 17480 17480 17480 47
445 20250227 120700 119690760 17460 17460 17460 17460 0
446 20250227 120600 119690760 17460 17460 17460 17460 0
447 20250227 120500 119690760 17460 17460 17460 17460 0
448 20250227 120400 119690760 17460 17460 17460 17460 27
449 20250227 120300 119219340 17460 17470 17470 17460 63
450 20250227 120200 118118920 17440 17440 17440 17440 0
451 20250227 120100 118118920 17440 17440 17440 17440 0
452 20250227 120000 118118920 17440 17440 17440 17440 0
453 20250227 115900 118118920 17440 17440 17440 17440 1
454 20250227 115800 118101480 17370 17370 17370 17370 0
455 20250227 115700 118101480 17370 17370 17370 17370 0
456 20250227 115600 118101480 17370 17370 17370 17370 0
457 20250227 115500 118101480 17370 17370 17370 17370 0
458 20250227 115400 118101480 17370 17370 17370 17370 0
459 20250227 115300 118101480 17370 17370 17370 17370 0
460 20250227 115200 118101480 17370 17370 17370 17370 0
461 20250227 115100 118101480 17370 17370 17370 17370 0
462 20250227 115000 118101480 17370 17370 17370 17370 0
463 20250227 114900 118101480 17370 17370 17370 17370 0
464 20250227 114800 118101480 17370 17370 17370 17370 0
465 20250227 114700 118101480 17370 17370 17370 17370 0
466 20250227 114600 118101480 17370 17370 17370 17370 0
467 20250227 114500 118101480 17370 17370 17370 17370 164
468 20250227 114400 115252800 17370 17380 17380 17360 59
469 20250227 114300 114228430 17490 17490 17490 17490 0
470 20250227 114200 114228430 17490 17490 17490 17490 0
471 20250227 114100 114228430 17490 17490 17490 17490 0
472 20250227 114000 114228430 17490 17490 17490 17490 58
473 20250227 113900 113214010 17490 17490 17490 17490 30
474 20250227 113800 112689310 17500 17500 17500 17500 0
475 20250227 113700 112689310 17500 17500 17500 17500 0
476 20250227 113600 112689310 17500 17500 17500 17500 0
477 20250227 113500 112689310 17500 17500 17500 17500 0
478 20250227 113400 112689310 17500 17500 17500 17500 0
479 20250227 113300 112689310 17500 17500 17500 17500 0
480 20250227 113200 112689310 17500 17500 17500 17500 0
481 20250227 113100 112689310 17500 17500 17500 17500 0
482 20250227 113000 112689310 17500 17500 17500 17500 0
483 20250227 112900 112689310 17500 17500 17500 17500 0
484 20250227 112800 112689310 17500 17500 17500 17500 0
485 20250227 112700 112689310 17500 17500 17500 17500 204
486 20250227 112600 109119310 17500 17500 17500 17500 0
487 20250227 112500 109119310 17500 17500 17500 17500 0
488 20250227 112400 109119310 17500 17500 17500 17500 0
489 20250227 112300 109119310 17500 17500 17500 17500 0
490 20250227 112200 109119310 17500 17500 17500 17500 1
491 20250227 112100 109101810 17400 17400 17400 17400 0
492 20250227 112000 109101810 17400 17410 17410 17400 41
493 20250227 111900 108388020 17410 17410 17410 17410 0
494 20250227 111800 108388020 17410 17400 17410 17400 101
495 20250227 111700 106629630 17410 17410 17410 17410 0
496 20250227 111600 106629630 17410 17410 17410 17410 41
497 20250227 111500 105915820 17410 17410 17410 17410 0
498 20250227 111400 105915820 17410 17410 17410 17410 74
499 20250227 111300 104627480 17410 17410 17410 17410 36
500 20250227 111200 104000720 17410 17410 17410 17410 6
501 20250227 111100 103896260 17390 17390 17390 17390 0
502 20250227 111000 103896260 17390 17390 17390 17390 0
503 20250227 110900 103896260 17390 17410 17410 17390 154
504 20250227 110800 101215670 17410 17410 17410 17400 180
505 20250227 110700 98082070 17410 17410 17410 17410 25
506 20250227 110600 97646820 17410 17410 17410 17410 0
507 20250227 110500 97646820 17410 17410 17410 17410 0
508 20250227 110400 97646820 17410 17410 17410 17410 50
509 20250227 110300 96776320 17410 17410 17410 17410 265
510 20250227 110200 92162670 17410 17410 17410 17410 35
511 20250227 110100 91553320 17410 17410 17410 17410 0
512 20250227 110000 91553320 17410 17410 17410 17410 0
513 20250227 105900 91553320 17410 17410 17410 17410 0
514 20250227 105800 91553320 17410 17410 17410 17410 0
515 20250227 105700 91553320 17410 17410 17410 17410 0
516 20250227 105600 91553320 17410 17410 17410 17410 1
517 20250227 105500 91535910 17410 17360 17410 17360 32
518 20250227 105400 90978840 17410 17410 17410 17410 0
519 20250227 105300 90978840 17410 17350 17410 17350 2018
520 20250227 105200 55892710 17320 17320 17320 17320 0
521 20250227 105100 55892710 17320 17320 17320 17320 0
522 20250227 105000 55892710 17320 17320 17320 17320 0
523 20250227 104900 55892710 17320 17330 17330 17320 30
524 20250227 104800 55372820 17300 17300 17300 17300 0
525 20250227 104700 55372820 17300 17300 17300 17300 0
526 20250227 104600 55372820 17300 17300 17300 17300 1
527 20250227 104500 55355520 17380 17380 17380 17380 0
528 20250227 104400 55355520 17380 17380 17380 17380 0
529 20250227 104300 55355520 17380 17380 17380 17380 0
530 20250227 104200 55355520 17380 17380 17380 17380 0
531 20250227 104100 55355520 17380 17380 17380 17380 0
532 20250227 104000 55355520 17380 17380 17380 17380 0
533 20250227 103900 55355520 17380 17380 17380 17380 3
534 20250227 103800 55303380 17380 17380 17380 17380 0
535 20250227 103700 55303380 17380 17380 17380 17380 0
536 20250227 103600 55303380 17380 17380 17380 17380 0
537 20250227 103500 55303380 17380 17380 17380 17380 0
538 20250227 103400 55303380 17380 17380 17380 17380 0
539 20250227 103300 55303380 17380 17380 17380 17380 31
540 20250227 103200 54764600 17380 17380 17380 17380 0
541 20250227 103100 54764600 17380 17380 17380 17380 0
542 20250227 103000 54764600 17380 17380 17380 17380 0
543 20250227 102900 54764600 17380 17370 17380 17370 275
544 20250227 102800 49985480 17370 17300 17370 17300 265
545 20250227 102700 45394430 17340 17340 17340 17340 38
546 20250227 102600 44735510 17310 17310 17310 17310 0
547 20250227 102500 44735510 17310 17310 17310 17310 42
548 20250227 102400 44008490 17340 17340 17340 17340 0
549 20250227 102300 44008490 17340 17310 17340 17290 344
550 20250227 102200 38059100 17340 17340 17340 17340 1
551 20250227 102100 38041760 17320 17320 17320 17320 1
552 20250227 102000 38024440 17320 17320 17320 17320 0
553 20250227 101900 38024440 17320 17320 17320 17320 0
554 20250227 101800 38024440 17320 17320 17320 17320 0
555 20250227 101700 38024440 17320 17320 17320 17320 0
556 20250227 101600 38024440 17320 17320 17320 17320 0
557 20250227 101500 38024440 17320 17320 17320 17320 0
558 20250227 101400 38024440 17320 17320 17320 17320 0
559 20250227 101300 38024440 17320 17320 17320 17320 0
560 20250227 101200 38024440 17320 17320 17320 17320 1
561 20250227 101100 38007120 17320 17320 17320 17320 1
562 20250227 101000 37989800 17320 17320 17320 17320 1
563 20250227 100900 37972480 17340 17340 17340 17340 1
564 20250227 100800 37955140 17340 17340 17340 17340 1
565 20250227 100700 37937800 17250 17250 17250 17250 0
566 20250227 100600 37937800 17250 17250 17250 17250 0
567 20250227 100500 37937800 17250 17250 17250 17250 0
568 20250227 100400 37937800 17250 17250 17250 17250 0
569 20250227 100300 37937800 17250 17250 17250 17250 0
570 20250227 100200 37937800 17250 17250 17250 17250 5
571 20250227 100100 37851550 17260 17260 17260 17260 0
572 20250227 100000 37851550 17260 17260 17260 17260 0
573 20250227 095900 37851550 17260 17260 17260 17260 0
574 20250227 095800 37851550 17260 17260 17260 17260 0
575 20250227 095700 37851550 17260 17260 17260 17260 40
576 20250227 095600 37161150 17260 17260 17260 17260 0
577 20250227 095500 37161150 17260 17260 17260 17260 4
578 20250227 095400 37092110 17290 17290 17290 17290 72
579 20250227 095300 35847230 17320 17320 17320 17320 0
580 20250227 095200 35847230 17320 17320 17320 17320 0
581 20250227 095100 35847230 17320 17320 17320 17320 0
582 20250227 095000 35847230 17320 17320 17320 17320 42
583 20250227 094900 35119790 17320 17320 17320 17320 1
584 20250227 094800 35102470 17350 17350 17350 17350 0
585 20250227 094700 35102470 17350 17350 17350 17350 38
586 20250227 094600 34443170 17380 17380 17380 17380 2
587 20250227 094500 34408410 17350 17350 17350 17350 34
588 20250227 094400 33818510 17380 17380 17380 17350 41
589 20250227 094300 33107100 17380 17380 17380 17380 1
590 20250227 094200 33089720 17250 17250 17250 17250 1
591 20250227 094100 33072470 17250 17270 17270 17250 230
592 20250227 094000 29104560 17260 17260 17260 17260 0
593 20250227 093900 29104560 17260 17340 17340 17260 500
594 20250227 093800 20451030 17350 17350 17350 17350 0
595 20250227 093700 20451030 17350 17350 17350 17350 0
596 20250227 093600 20451030 17350 17350 17350 17350 0
597 20250227 093500 20451030 17350 17350 17350 17350 51
598 20250227 093400 19566180 17350 17350 17350 17350 1
599 20250227 093300 19548830 17350 17350 17350 17350 0
600 20250227 093200 19548830 17350 17350 17350 17350 0
601 20250227 093100 19548830 17350 17350 17350 17350 0
602 20250227 093000 19548830 17350 17350 17350 17350 2
603 20250227 092900 19514130 17390 17360 17390 17350 122
604 20250227 092800 17393970 17390 17390 17390 17390 0
605 20250227 092700 17393970 17390 17390 17390 17390 2
606 20250227 092600 17359190 17360 17360 17360 17360 0
607 20250227 092500 17359190 17360 17360 17360 17360 0
608 20250227 092400 17359190 17360 17360 17360 17360 0
609 20250227 092300 17359190 17360 17360 17360 17360 0
610 20250227 092200 17359190 17360 17360 17360 17360 0
611 20250227 092100 17359190 17360 17360 17360 17360 150
612 20250227 092000 14755190 17390 17390 17390 17390 0
613 20250227 091900 14755190 17390 17390 17390 17390 0
614 20250227 091800 14755190 17390 17390 17390 17390 0
615 20250227 091700 14755190 17390 17390 17390 17390 0
616 20250227 091600 14755190 17390 17390 17390 17390 40
617 20250227 091500 14059590 17390 17390 17390 17390 1
618 20250227 091400 14042200 17370 17370 17370 17370 0
619 20250227 091300 14042200 17370 17370 17370 17370 0
620 20250227 091200 14042200 17370 17370 17370 17370 120
621 20250227 091100 11957800 17400 17400 17400 17400 0
622 20250227 091000 11957800 17400 17400 17400 17400 0
623 20250227 090900 11957800 17400 17400 17400 17400 1
624 20250227 090800 11940400 17400 17410 17410 17400 591
625 20250227 090700 1651400 17400 17350 17400 17350 10
626 20250227 090600 1477450 17380 17380 17380 17380 0
627 20250227 090500 1477450 17380 17410 17410 17380 84
628 20250227 090400 17410 17410 17410 17410 17410 0
629 20250227 090300 17410 17410 17410 17410 17410 0
630 20250227 090200 17410 17410 17410 17410 17410 1
631 20250227 090100 0 17380 17380 17380 17380 0
632 20250227 090000 0 17380 17380 17380 17380 0