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
045100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,489895380,16890,16890,16890,16890,231
20250227,192900,489895380,16890,16890,16890,16890,0
20250227,192800,489895380,16890,16890,16890,16890,0
20250227,192700,489895380,16890,16890,16890,16890,0
20250227,192600,489895380,16890,16890,16890,16890,0
20250227,192500,489895380,16890,16890,16890,16890,0
20250227,192400,489895380,16890,16890,16890,16890,0
20250227,192300,489895380,16890,16890,16890,16890,0
20250227,192200,489895380,16890,16890,16890,16890,0
20250227,192100,489895380,16890,16890,16890,16890,0
20250227,192000,489895380,16890,16890,16890,16890,0
20250227,191900,489895380,16890,16890,16890,16890,0
20250227,191800,489895380,16890,16890,16890,16890,0
20250227,191700,489895380,16890,16890,16890,16890,0
20250227,191600,489895380,16890,16890,16890,16890,0
20250227,191500,489895380,16890,16890,16890,16890,0
20250227,191400,489895380,16890,16890,16890,16890,0
20250227,191300,489895380,16890,16890,16890,16890,0
20250227,191200,489895380,16890,16890,16890,16890,0
20250227,191100,489895380,16890,16890,16890,16890,0
20250227,191000,489895380,16890,16890,16890,16890,0
20250227,190900,489895380,16890,16890,16890,16890,0
20250227,190800,489895380,16890,16890,16890,16890,0
20250227,190700,489895380,16890,16890,16890,16890,0
20250227,190600,489895380,16890,16890,16890,16890,0
20250227,190500,489895380,16890,16890,16890,16890,0
20250227,190400,489895380,16890,16890,16890,16890,0
20250227,190300,489895380,16890,16890,16890,16890,0
20250227,190200,489895380,16890,16890,16890,16890,0
20250227,190100,489895380,16890,16890,16890,16890,0
20250227,190000,489895380,16890,16890,16890,16890,231
20250227,185900,489895380,16890,16890,16890,16890,0
20250227,185800,489895380,16890,16890,16890,16890,0
20250227,185700,489895380,16890,16890,16890,16890,0
20250227,185600,489895380,16890,16890,16890,16890,0
20250227,185500,489895380,16890,16890,16890,16890,0
20250227,185400,489895380,16890,16890,16890,16890,0
20250227,185300,489895380,16890,16890,16890,16890,0
20250227,185200,489895380,16890,16890,16890,16890,0
20250227,185100,489895380,16890,16890,16890,16890,0
20250227,185000,489895380,16890,16890,16890,16890,0
20250227,184900,489895380,16890,16890,16890,16890,0
20250227,184800,489895380,16890,16890,16890,16890,0
20250227,184700,489895380,16890,16890,16890,16890,0
20250227,184600,489895380,16890,16890,16890,16890,0
20250227,184500,489895380,16890,16890,16890,16890,0
20250227,184400,489895380,16890,16890,16890,16890,0
20250227,184300,489895380,16890,16890,16890,16890,0
20250227,184200,489895380,16890,16890,16890,16890,0
20250227,184100,489895380,16890,16890,16890,16890,0
20250227,184000,489895380,16890,16890,16890,16890,0
20250227,183900,489895380,16890,16890,16890,16890,0
20250227,183800,489895380,16890,16890,16890,16890,0
20250227,183700,489895380,16890,16890,16890,16890,0
20250227,183600,489895380,16890,16890,16890,16890,0
20250227,183500,489895380,16890,16890,16890,16890,0
20250227,183400,489895380,16890,16890,16890,16890,0
20250227,183300,489895380,16890,16890,16890,16890,0
20250227,183200,489895380,16890,16890,16890,16890,0
20250227,183100,489895380,16890,16890,16890,16890,0
20250227,183000,489895380,16890,16890,16890,16890,231
20250227,182900,489895380,16890,16890,16890,16890,0
20250227,182800,489895380,16890,16890,16890,16890,0
20250227,182700,489895380,16890,16890,16890,16890,0
20250227,182600,489895380,16890,16890,16890,16890,0
20250227,182500,489895380,16890,16890,16890,16890,0
20250227,182400,489895380,16890,16890,16890,16890,0
20250227,182300,489895380,16890,16890,16890,16890,0
20250227,182200,489895380,16890,16890,16890,16890,0
20250227,182100,489895380,16890,16890,16890,16890,0
20250227,182000,489895380,16890,16890,16890,16890,0
20250227,181900,489895380,16890,16890,16890,16890,0
20250227,181800,489895380,16890,16890,16890,16890,0
20250227,181700,489895380,16890,16890,16890,16890,0
20250227,181600,489895380,16890,16890,16890,16890,0
20250227,181500,489895380,16890,16890,16890,16890,0
20250227,181400,489895380,16890,16890,16890,16890,0
20250227,181300,489895380,16890,16890,16890,16890,0
20250227,181200,489895380,16890,16890,16890,16890,0
20250227,181100,489895380,16890,16890,16890,16890,0
20250227,181000,489895380,16890,16890,16890,16890,0
20250227,180900,489895380,16890,16890,16890,16890,0
20250227,180800,489895380,16890,16890,16890,16890,0
20250227,180700,489895380,16890,16890,16890,16890,0
20250227,180600,489895380,16890,16890,16890,16890,0
20250227,180500,489895380,16890,16890,16890,16890,0
20250227,180400,489895380,16890,16890,16890,16890,0
20250227,180300,489895380,16890,16890,16890,16890,0
20250227,180200,489895380,16890,16890,16890,16890,0
20250227,180100,489895380,16890,16890,16890,16890,0
20250227,180000,489895380,16890,16890,16890,16890,231
20250227,175900,489895380,16890,16890,16890,16890,0
20250227,175800,489895380,16890,16890,16890,16890,0
20250227,175700,489895380,16890,16890,16890,16890,0
20250227,175600,489895380,16890,16890,16890,16890,0
20250227,175500,489895380,16890,16890,16890,16890,0
20250227,175400,489895380,16890,16890,16890,16890,0
20250227,175300,489895380,16890,16890,16890,16890,0
20250227,175200,489895380,16890,16890,16890,16890,0
20250227,175100,489895380,16890,16890,16890,16890,0
20250227,175000,489895380,16890,16890,16890,16890,0
20250227,174900,489895380,16890,16890,16890,16890,0
20250227,174800,489895380,16890,16890,16890,16890,0
20250227,174700,489895380,16890,16890,16890,16890,0
20250227,174600,489895380,16890,16890,16890,16890,0
20250227,174500,489895380,16890,16890,16890,16890,0
20250227,174400,489895380,16890,16890,16890,16890,0
20250227,174300,489895380,16890,16890,16890,16890,0
20250227,174200,489895380,16890,16890,16890,16890,0
20250227,174100,489895380,16890,16890,16890,16890,0
20250227,174000,489895380,16890,16890,16890,16890,0
20250227,173900,489895380,16890,16890,16890,16890,0
20250227,173800,489895380,16890,16890,16890,16890,0
20250227,173700,489895380,16890,16890,16890,16890,0
20250227,173600,489895380,16890,16890,16890,16890,0
20250227,173500,489895380,16890,16890,16890,16890,0
20250227,173400,489895380,16890,16890,16890,16890,0
20250227,173300,489895380,16890,16890,16890,16890,0
20250227,173200,489895380,16890,16890,16890,16890,0
20250227,173100,489895380,16890,16890,16890,16890,0
20250227,173000,489895380,16890,16890,16890,16890,231
20250227,172900,489895380,16890,16890,16890,16890,0
20250227,172800,489895380,16890,16890,16890,16890,0
20250227,172700,489895380,16890,16890,16890,16890,0
20250227,172600,489895380,16890,16890,16890,16890,0
20250227,172500,489895380,16890,16890,16890,16890,0
20250227,172400,489895380,16890,16890,16890,16890,0
20250227,172300,489895380,16890,16890,16890,16890,0
20250227,172200,489895380,16890,16890,16890,16890,0
20250227,172100,489895380,16890,16890,16890,16890,0
20250227,172000,489895380,16890,16890,16890,16890,0
20250227,171900,489895380,16890,16890,16890,16890,0
20250227,171800,489895380,16890,16890,16890,16890,0
20250227,171700,489895380,16890,16890,16890,16890,0
20250227,171600,489895380,16890,16890,16890,16890,0
20250227,171500,489895380,16890,16890,16890,16890,0
20250227,171400,489895380,16890,16890,16890,16890,0
20250227,171300,489895380,16890,16890,16890,16890,0
20250227,171200,489895380,16890,16890,16890,16890,0
20250227,171100,489895380,16890,16890,16890,16890,0
20250227,171000,489895380,16890,16890,16890,16890,0
20250227,170900,489895380,16890,16890,16890,16890,0
20250227,170800,489895380,16890,16890,16890,16890,0
20250227,170700,489895380,16890,16890,16890,16890,0
20250227,170600,489895380,16890,16890,16890,16890,0
20250227,170500,489895380,16890,16890,16890,16890,0
20250227,170400,489895380,16890,16890,16890,16890,0
20250227,170300,489895380,16890,16890,16890,16890,0
20250227,170200,489895380,16890,16890,16890,16890,0
20250227,170100,489895380,16890,16890,16890,16890,0
20250227,170000,489895380,16890,16890,16890,16890,231
20250227,165900,489895380,16890,16890,16890,16890,0
20250227,165800,489895380,16890,16890,16890,16890,0
20250227,165700,489895380,16890,16890,16890,16890,0
20250227,165600,489895380,16890,16890,16890,16890,0
20250227,165500,489895380,16890,16890,16890,16890,0
20250227,165400,489895380,16890,16890,16890,16890,0
20250227,165300,489895380,16890,16890,16890,16890,0
20250227,165200,489895380,16890,16890,16890,16890,0
20250227,165100,489895380,16890,16890,16890,16890,0
20250227,165000,489895380,16890,16890,16890,16890,0
20250227,164900,489895380,16890,16890,16890,16890,0
20250227,164800,489895380,16890,16890,16890,16890,0
20250227,164700,489895380,16890,16890,16890,16890,0
20250227,164600,489895380,16890,16890,16890,16890,0
20250227,164500,489895380,16890,16890,16890,16890,0
20250227,164400,489895380,16890,16890,16890,16890,0
20250227,164300,489895380,16890,16890,16890,16890,0
20250227,164200,489895380,16890,16890,16890,16890,0
20250227,164100,489895380,16890,16890,16890,16890,0
20250227,164000,489895380,16890,16890,16890,16890,0
20250227,163900,489895380,16890,16890,16890,16890,0
20250227,163800,489895380,16890,16890,16890,16890,0
20250227,163700,489895380,16890,16890,16890,16890,0
20250227,163600,489895380,16890,16890,16890,16890,0
20250227,163500,489895380,16890,16890,16890,16890,0
20250227,163400,489895380,16890,16890,16890,16890,0
20250227,163300,489895380,16890,16890,16890,16890,0
20250227,163200,489895380,16890,16890,16890,16890,0
20250227,163100,489895380,16890,16890,16890,16890,0
20250227,163000,489895380,16890,16890,16890,16890,231
20250227,162900,489895380,16890,16890,16890,16890,0
20250227,162800,489895380,16890,16890,16890,16890,0
20250227,162700,489895380,16890,16890,16890,16890,0
20250227,162600,489895380,16890,16890,16890,16890,0
20250227,162500,489895380,16890,16890,16890,16890,0
20250227,162400,489895380,16890,16890,16890,16890,0
20250227,162300,489895380,16890,16890,16890,16890,0
20250227,162200,489895380,16890,16890,16890,16890,0
20250227,162100,489895380,16890,16890,16890,16890,0
20250227,162000,489895380,16890,16890,16890,16890,0
20250227,161900,489895380,16890,16890,16890,16890,0
20250227,161800,489895380,16890,16890,16890,16890,0
20250227,161700,489895380,16890,16890,16890,16890,0
20250227,161600,489895380,16890,16890,16890,16890,0
20250227,161500,489895380,16890,16890,16890,16890,0
20250227,161400,489895380,16890,16890,16890,16890,0
20250227,161300,489895380,16890,16890,16890,16890,0
20250227,161200,489895380,16890,16890,16890,16890,0
20250227,161100,489895380,16890,16890,16890,16890,0
20250227,161000,489895380,16890,16890,16890,16890,0
20250227,160900,489895380,16890,16890,16890,16890,0
20250227,160800,489895380,16890,16890,16890,16890,0
20250227,160700,489895380,16890,16890,16890,16890,0
20250227,160600,489895380,16890,16890,16890,16890,0
20250227,160500,489895380,16890,16890,16890,16890,0
20250227,160400,489895380,16890,16890,16890,16890,0
20250227,160300,489895380,16890,16890,16890,16890,0
20250227,160200,489895380,16890,16890,16890,16890,0
20250227,160100,489895380,16890,16890,16890,16890,0
20250227,160000,489895380,16890,16890,16890,16890,231
20250227,155900,489895380,16890,16890,16890,16890,0
20250227,155800,489895380,16890,16890,16890,16890,0
20250227,155700,489895380,16890,16890,16890,16890,0
20250227,155600,489895380,16890,16890,16890,16890,0
20250227,155500,489895380,16890,16890,16890,16890,0
20250227,155400,489895380,16890,16890,16890,16890,0
20250227,155300,489895380,16890,16890,16890,16890,0
20250227,155200,489895380,16890,16890,16890,16890,0
20250227,155100,489895380,16890,16890,16890,16890,0
20250227,155000,489895380,16890,16890,16890,16890,0
20250227,154900,489895380,16890,16890,16890,16890,0
20250227,154800,489895380,16890,16890,16890,16890,0
20250227,154700,489895380,16890,16890,16890,16890,0
20250227,154600,489895380,16890,16890,16890,16890,0
20250227,154500,489895380,16890,16890,16890,16890,0
20250227,154400,489895380,16890,16890,16890,16890,0
20250227,154300,489895380,16890,16890,16890,16890,0
20250227,154200,489895380,16890,16890,16890,16890,0
20250227,154100,489895380,16890,16890,16890,16890,0
20250227,154000,489895380,16890,16890,16890,16890,0
20250227,153900,489895380,16890,16890,16890,16890,0
20250227,153800,489895380,16890,16890,16890,16890,0
20250227,153700,489895380,16890,16890,16890,16890,0
20250227,153600,489895380,16890,16890,16890,16890,0
20250227,153500,489895380,16890,16890,16890,16890,0
20250227,153400,489895380,16890,16890,16890,16890,0
20250227,153300,489895380,16890,16890,16890,16890,0
20250227,153200,489895380,16890,16890,16890,16890,0
20250227,153100,489895380,16890,16890,16890,16890,0
20250227,153000,489895380,16890,16890,16890,16890,462
20250227,152900,485993790,16810,16810,16810,16810,0
20250227,152800,485993790,16810,16810,16810,16810,0
20250227,152700,485993790,16810,16810,16810,16810,0
20250227,152600,485993790,16810,16810,16810,16810,0
20250227,152500,485993790,16810,16810,16810,16810,0
20250227,152400,485993790,16810,16810,16810,16810,0
20250227,152300,485993790,16810,16810,16810,16810,0
20250227,152200,485993790,16810,16810,16810,16810,0
20250227,152100,485993790,16810,16810,16810,16810,0
20250227,152000,485993790,16810,16810,16810,16810,0
20250227,151900,485993790,16810,16830,16830,16810,1422
20250227,151800,462077590,16850,16850,16850,16840,20
20250227,151700,461740610,16850,16860,16870,16850,47
20250227,151600,460948330,16870,16860,16870,16860,27
20250227,151500,460492880,16850,16850,16860,16840,128
20250227,151400,458337110,16850,16850,16860,16850,44
20250227,151300,457595590,16850,16860,16870,16850,93
20250227,151200,456028210,16860,16850,16860,16850,26
20250227,151100,455590010,16860,16860,16860,16860,36
20250227,151000,454983050,16850,16880,16880,16850,55
20250227,150900,454056070,16860,16850,16860,16850,17
20250227,150800,453769500,16850,16870,16870,16850,57
20250227,150700,452808770,16860,16870,16870,16830,133
20250227,150600,450568300,16880,16860,16880,16860,46
20250227,150500,449791860,16850,16860,16860,16850,67
20250227,150400,448662770,16860,16860,16870,16860,49
20250227,150300,447836410,16870,16860,16870,16850,36
20250227,150200,447229320,16860,16850,16860,16850,46
20250227,150100,446454000,16850,16850,16860,16850,29
20250227,150000,445965200,16850,16860,16860,16850,27
20250227,145900,445510110,16860,16850,16860,16850,66
20250227,145800,444397730,16860,16860,16870,16850,31
20250227,145700,443875180,16850,16860,16860,16850,29
20250227,145600,443386280,16850,16870,16870,16850,25
20250227,145500,442964750,16850,16860,16870,16850,76
20250227,145400,441683490,16880,16870,16880,16860,94
20250227,145300,440097220,16860,16860,16870,16860,36
20250227,145200,439489990,16850,16860,16860,16850,36
20250227,145100,438883280,16850,16870,16870,16850,83
20250227,145000,437484460,16860,16870,16880,16860,46
20250227,144900,436708290,16870,16870,16880,16870,35
20250227,144800,436117720,16870,16880,16880,16870,32
20250227,144700,435577720,16870,16880,16880,16870,13
20250227,144600,435358380,16870,16870,16880,16870,50
20250227,144500,434514480,16860,16850,16860,16850,46
20250227,144400,433739110,16840,16840,16850,16840,178
20250227,144300,430739880,16840,16850,16850,16820,354
20250227,144200,424781790,16840,16890,16890,16830,497
20250227,144100,416406240,16900,16920,16930,16900,62
20250227,144000,415357050,16910,16900,16910,16900,3
20250227,143900,415306330,16910,16910,16920,16900,34
20250227,143800,414731220,16910,16910,16920,16910,29
20250227,143700,414240660,16900,16900,16910,16900,24
20250227,143600,413835000,16910,16900,16910,16900,21
20250227,143500,413479980,16900,16900,16900,16900,39
20250227,143400,412820880,16920,16890,16920,16880,38
20250227,143300,412178430,16880,16880,16880,16870,93
20250227,143200,410609220,16880,16880,16880,16870,43
20250227,143100,409883420,16880,16880,16880,16870,19
20250227,143000,409562730,16880,16870,16880,16870,25
20250227,142900,409140770,16870,16880,16880,16870,41
20250227,142800,408448710,16870,16880,16880,16870,30
20250227,142700,407942370,16870,16880,16880,16870,19
20250227,142600,407621790,16880,16880,16880,16870,56
20250227,142500,406676540,16870,16870,16880,16870,13
20250227,142400,406457130,16870,16880,16880,16870,31
20250227,142300,405934080,16870,16870,16880,16870,91
20250227,142200,404398810,16880,16870,16880,16860,14
20250227,142100,404162580,16880,16870,16880,16870,38
20250227,142000,403521270,16870,16880,16880,16870,25
20250227,141900,403099310,16880,16870,16880,16870,22
20250227,141800,402728030,16870,16870,16880,16870,35
20250227,141700,402137280,16880,16870,16880,16870,32
20250227,141600,401597160,16880,16880,16880,16870,51
20250227,141500,400736360,16880,16880,16880,16870,16
20250227,141400,400466310,16870,16850,16870,16850,53
20250227,141300,399573170,16850,16850,16850,16840,58
20250227,141200,398595900,16840,16850,16850,16840,128
20250227,141100,396439830,16850,16850,16850,16840,24
20250227,141000,396035460,16850,16850,16850,16840,43
20250227,140900,395310950,16850,16850,16850,16850,33
20250227,140800,394754900,16850,16850,16850,16850,33
20250227,140700,394198850,16840,16850,16850,16840,26
20250227,140600,393760950,16850,16850,16850,16850,28
20250227,140500,393289150,16850,16850,16850,16850,21
20250227,140400,392935300,16850,16850,16850,16850,33
20250227,140300,392379250,16850,16840,16850,16830,512
20250227,140200,383759650,16850,16880,16880,16850,619
20250227,140100,373326910,16880,16910,16910,16880,130
20250227,140000,371130530,16920,16920,16920,16920,28
20250227,135900,370656770,16920,16920,16920,16920,16
20250227,135800,370386050,16910,16920,16920,16910,36
20250227,135700,369777170,16910,16920,16920,16910,37
20250227,135600,369151190,16920,16920,16920,16920,11
20250227,135500,368965070,16880,16890,16890,16880,25
20250227,135400,368542980,16920,16920,16920,16920,28
20250227,135300,368069220,16920,16910,16920,16910,42
20250227,135200,367358660,16920,16920,16920,16920,6
20250227,135100,367257140,16910,16910,16910,16910,18
20250227,135000,366952760,16900,16910,16910,16900,176
20250227,134900,363978300,16910,16910,16910,16910,32
20250227,134800,363437180,16910,16910,16910,16910,34
20250227,134700,362862240,16900,16900,16900,16900,6
20250227,134600,362760840,16890,16900,16900,16890,24
20250227,134500,362355360,16900,16900,16900,16900,19
20250227,134400,362034260,16900,16900,16900,16890,29
20250227,134300,361544180,16900,16900,16910,16900,39
20250227,134200,360884970,16900,16900,16900,16900,0
20250227,134100,360884970,16900,16900,16900,16900,33
20250227,134000,360327270,16890,16900,16900,16890,104
20250227,133900,358570430,16910,16920,16920,16900,35
20250227,133800,357978470,16920,16920,16920,16920,12
20250227,133700,357775430,16910,16910,16910,16910,36
20250227,133600,357166670,16940,16940,16940,16940,10
20250227,133500,356997270,16900,16900,16900,16900,24
20250227,133400,356591670,16900,16900,16900,16900,25
20250227,133300,356169170,16910,16940,16940,16910,60
20250227,133200,355153020,16930,16930,16930,16930,10
20250227,133100,354983720,16940,16930,16940,16930,25
20250227,133000,354560270,16930,16930,16930,16930,71
20250227,132900,353358240,16940,16930,16940,16930,35
20250227,132800,352765570,16930,16940,16940,16930,43
20250227,132700,352037470,16940,16940,16940,16940,6
20250227,132600,351935830,16930,16940,16940,16930,95
20250227,132500,350326800,16940,16950,16950,16940,34
20250227,132400,349750770,16950,16950,16950,16950,38
20250227,132300,349106670,16950,16940,16950,16940,25
20250227,132200,348682950,16940,16940,16940,16940,7
20250227,132100,348564370,16940,16940,16940,16940,38
20250227,132000,347920650,16940,16940,16940,16940,96
20250227,131900,346294410,16940,16940,16940,16940,17
20250227,131800,346006430,16940,16980,16980,16940,35
20250227,131700,345412740,16960,16980,16980,16950,52
20250227,131600,344530760,16990,16940,16990,16940,57
20250227,131500,343563930,16940,16950,16990,16940,146
20250227,131400,341088990,16940,16940,16940,16940,44
20250227,131300,340343630,16940,16940,16940,16940,103
20250227,131200,338598810,16920,16910,16920,16910,46
20250227,131100,337820630,16900,16900,16900,16900,2
20250227,131000,337786830,16890,16890,16890,16890,0
20250227,130900,337786830,16890,16890,16910,16890,109
20250227,130800,335945580,16890,16880,16890,16880,49
20250227,130700,335118030,16870,16870,16870,16870,2
20250227,130600,335084290,16870,16860,16870,16860,48
20250227,130500,334274740,16860,16860,16860,16860,18
20250227,130400,333971260,16860,16860,16860,16860,0
20250227,130300,333971260,16860,16860,16860,16860,2
20250227,130200,333937540,16870,16870,16870,16870,0
20250227,130100,333937540,16870,16870,16870,16870,0
20250227,130000,333937540,16870,16870,16870,16870,4
20250227,125900,333870060,16870,16870,16870,16870,0
20250227,125800,333870060,16870,16870,16870,16870,15
20250227,125700,333617010,16870,16870,16870,16870,5
20250227,125600,333532660,16860,16860,16860,16860,0
20250227,125500,333532660,16860,16860,16860,16860,82
20250227,125400,332150140,16860,16860,16860,16860,0
20250227,125300,332150140,16860,16860,16860,16860,0
20250227,125200,332150140,16860,16860,16860,16860,0
20250227,125100,332150140,16860,16860,16860,16860,0
20250227,125000,332150140,16860,16860,16860,16860,0
20250227,124900,332150140,16860,16860,16860,16860,57
20250227,124800,331189120,16860,16860,16860,16860,0
20250227,124700,331189120,16860,16860,16860,16860,0
20250227,124600,331189120,16860,16860,16860,16860,0
20250227,124500,331189120,16860,16860,16860,16860,0
20250227,124400,331189120,16860,16860,16860,16860,0
20250227,124300,331189120,16860,16860,16860,16860,8
20250227,124200,331054240,16860,16860,16860,16860,0
20250227,124100,331054240,16860,16860,16860,16860,0
20250227,124000,331054240,16860,16860,16860,16860,40
20250227,123900,330379840,16860,16860,16860,16860,129
20250227,123800,328204900,16870,16870,16870,16870,0
20250227,123700,328204900,16870,16870,16870,16870,0
20250227,123600,328204900,16870,16870,16870,16870,1
20250227,123500,328188030,16870,16870,16870,16870,5
20250227,123400,328103680,16860,16860,16860,16860,0
20250227,123300,328103680,16860,16860,16860,16860,0
20250227,123200,328103680,16860,16860,16860,16860,0
20250227,123100,328103680,16860,16860,16860,16860,0
20250227,123000,328103680,16860,16860,16860,16860,0
20250227,122900,328103680,16860,16860,16860,16860,36
20250227,122800,327496720,16860,16860,16860,16860,8
20250227,122700,327361840,16860,16860,16860,16860,0
20250227,122600,327361840,16860,16860,16860,16860,75
20250227,122500,326097340,16870,16870,16870,16870,3
20250227,122400,326046730,16870,16870,16870,16870,0
20250227,122300,326046730,16870,16870,16870,16870,0
20250227,122200,326046730,16870,16870,16870,16870,0
20250227,122100,326046730,16870,16870,16870,16870,18
20250227,122000,325743070,16870,16870,16870,16870,0
20250227,121900,325743070,16870,16870,16870,16870,0
20250227,121800,325743070,16870,16870,16870,16870,0
20250227,121700,325743070,16870,16870,16870,16870,0
20250227,121600,325743070,16870,16870,16870,16870,0
20250227,121500,325743070,16870,16870,16870,16870,0
20250227,121400,325743070,16870,16870,16870,16870,0
20250227,121300,325743070,16870,16870,16870,16870,2
20250227,121200,325709330,16870,16870,16870,16870,0
20250227,121100,325709330,16870,16870,16870,16870,78
20250227,121000,324393470,16880,16880,16880,16880,8
20250227,120900,324258430,16880,16880,16880,16880,0
20250227,120800,324258430,16880,16880,16880,16880,0
20250227,120700,324258430,16880,16880,16880,16880,0
20250227,120600,324258430,16880,16880,16880,16880,0
20250227,120500,324258430,16880,16880,16880,16880,1
20250227,120400,324241550,16880,16880,16880,16880,0
20250227,120300,324241550,16880,16880,16880,16880,0
20250227,120200,324241550,16880,16880,16880,16880,1
20250227,120100,324224670,16880,16880,16880,16880,0
20250227,120000,324224670,16880,16880,16880,16880,0
20250227,115900,324224670,16880,16880,16880,16880,0
20250227,115800,324224670,16880,16880,16880,16880,0
20250227,115700,324224670,16880,16880,16880,16880,0
20250227,115600,324224670,16880,16880,16880,16880,0
20250227,115500,324224670,16880,16880,16880,16880,0
20250227,115400,324224670,16880,16880,16880,16880,2
20250227,115300,324190910,16880,16880,16880,16880,1
20250227,115200,324174030,16850,16850,16850,16850,0
20250227,115100,324174030,16850,16850,16850,16850,507
20250227,115000,315631080,16850,16850,16850,16850,59
20250227,114900,314636930,16840,16840,16840,16840,50
20250227,114800,313794930,16840,16840,16840,16840,17
20250227,114700,313508650,16840,16860,16860,16840,1128
20250227,114600,294498800,16870,16870,16870,16870,3
20250227,114500,294448190,16870,16890,16890,16870,9
20250227,114400,294296220,16900,16900,16900,16900,0
20250227,114300,294296220,16900,16900,16900,16900,0
20250227,114200,294296220,16900,16900,16900,16900,116
20250227,114100,292335820,16910,16910,16910,16910,0
20250227,114000,292335820,16910,16910,16910,16910,0
20250227,113900,292335820,16910,16910,16910,16910,6
20250227,113800,292234360,16900,16900,16900,16900,0
20250227,113700,292234360,16900,16900,16900,16900,0
20250227,113600,292234360,16900,16900,16900,16900,21
20250227,113500,291879460,16890,16890,16890,16890,29
20250227,113400,291389650,16890,16890,16890,16890,10
20250227,113300,291220750,16890,16890,16890,16890,10
20250227,113200,291051850,16890,16890,16890,16890,1
20250227,113100,291034960,16870,16870,16870,16870,4
20250227,113000,290967480,16870,16870,16870,16870,50
20250227,112900,290123980,16880,16880,16880,16880,0
20250227,112800,290123980,16880,16880,16880,16880,0
20250227,112700,290123980,16880,16880,16880,16880,1
20250227,112600,290107100,16870,16870,16870,16870,0
20250227,112500,290107100,16870,16870,16870,16870,0
20250227,112400,290107100,16870,16870,16870,16870,140
20250227,112300,287745300,16870,16870,16870,16870,385
20250227,112200,281250350,16870,16870,16870,16870,30
20250227,112100,280744250,16870,16870,16870,16870,18
20250227,112000,280440590,16870,16870,16870,16870,1
20250227,111900,280423720,16870,16870,16870,16870,221
20250227,111800,276695450,16880,16880,16880,16880,0
20250227,111700,276695450,16880,16880,16880,16880,33
20250227,111600,276138410,16880,16890,16890,16880,77
20250227,111500,274838430,16900,16900,16900,16900,0
20250227,111400,274838430,16900,16900,16900,16900,10
20250227,111300,274669430,16890,16890,16890,16890,0
20250227,111200,274669430,16890,16890,16890,16890,9
20250227,111100,274517420,16890,16890,16890,16890,0
20250227,111000,274517420,16890,16890,16890,16890,0
20250227,110900,274517420,16890,16890,16890,16890,44
20250227,110800,273774260,16890,16890,16890,16890,0
20250227,110700,273774260,16890,16890,16890,16890,11
20250227,110600,273588470,16900,16900,16900,16900,76
20250227,110500,272304070,16930,16930,16930,16930,0
20250227,110400,272304070,16930,16930,16930,16930,0
20250227,110300,272304070,16930,16930,16930,16930,29
20250227,110200,271813100,16890,16890,16890,16890,0
20250227,110100,271813100,16890,16890,16890,16890,0
20250227,110000,271813100,16890,16890,16890,16890,0
20250227,105900,271813100,16890,16890,16890,16890,0
20250227,105800,271813100,16890,16890,16890,16890,0
20250227,105700,271813100,16890,16910,16910,16890,357
20250227,105600,265780890,16920,16920,16920,16920,75
20250227,105500,264511890,16900,16900,16900,16900,0
20250227,105400,264511890,16900,16900,16900,16900,0
20250227,105300,264511890,16900,16910,16910,16900,411
20250227,105200,257565510,16910,16900,16910,16900,113
20250227,105100,255654780,16910,16910,16910,16910,0
20250227,105000,255654780,16910,16910,16910,16910,0
20250227,104900,255654780,16910,16940,16940,16910,552
20250227,104800,246314320,16940,16940,16940,16940,0
20250227,104700,246314320,16940,16940,16940,16940,0
20250227,104600,246314320,16940,16940,16940,16940,0
20250227,104500,246314320,16940,16940,16940,16940,0
20250227,104400,246314320,16940,16950,16950,16940,252
20250227,104300,242044430,16950,16950,16950,16950,0
20250227,104200,242044430,16950,16960,16960,16950,141
20250227,104100,239653720,16970,16970,16970,16970,93
20250227,104000,238075510,16960,16960,16960,16960,0
20250227,103900,238075510,16960,16960,16960,16960,1
20250227,103800,238058550,16990,16990,16990,16990,10
20250227,103700,237888650,16990,16990,16990,16990,0
20250227,103600,237888650,16990,16990,16990,16990,35
20250227,103500,237294000,16980,16980,16980,16980,0
20250227,103400,237294000,16980,16980,16980,16980,0
20250227,103300,237294000,16980,16980,16980,16980,9
20250227,103200,237141180,16960,16980,16980,16960,37
20250227,103100,236513480,16970,16990,16990,16970,14
20250227,103000,236275780,16990,16990,16990,16990,0
20250227,102900,236275780,16990,16990,16990,16990,34
20250227,102800,235698120,17010,17000,17010,17000,50
20250227,102700,234847660,17000,16990,17000,16990,11
20250227,102600,234660710,17000,17000,17000,17000,0
20250227,102500,234660710,17000,17000,17000,17000,0
20250227,102400,234660710,17000,17010,17010,17000,18
20250227,102300,234354700,17000,17000,17000,17000,10
20250227,102200,234184700,17000,17000,17000,17000,3
20250227,102100,234133700,17000,17000,17000,17000,0
20250227,102000,234133700,17000,17000,17000,17000,0
20250227,101900,234133700,17000,16990,17000,16990,281
20250227,101800,229358820,16990,16990,16990,16990,188
20250227,101700,226164700,16990,16990,16990,16990,0
20250227,101600,226164700,16990,16990,16990,16990,0
20250227,101500,226164700,16990,16990,16990,16990,51
20250227,101400,225298210,16990,16990,16990,16990,0
20250227,101300,225298210,16990,16990,16990,16990,1
20250227,101200,225281220,16960,16960,16960,16960,0
20250227,101100,225281220,16960,16990,16990,16960,3
20250227,101000,225230310,16970,16970,16970,16970,116
20250227,100900,223261790,16980,16980,16980,16980,0
20250227,100800,223261790,16980,16980,16980,16980,0
20250227,100700,223261790,16980,16980,16980,16980,27
20250227,100600,222803330,16980,16980,16980,16980,95
20250227,100500,221190230,16980,17010,17010,16980,127
20250227,100400,219032550,17010,17010,17010,17010,16
20250227,100300,218760390,17000,17000,17000,17000,0
20250227,100200,218760390,17000,17010,17010,17000,208
20250227,100100,215224190,17010,17030,17030,17010,61
20250227,100000,214186260,17030,17030,17030,17030,0
20250227,095900,214186260,17030,17030,17030,17030,1
20250227,095800,214169230,17030,17030,17030,17030,2
20250227,095700,214135170,17010,17010,17010,17010,0
20250227,095600,214135170,17010,17010,17010,17010,0
20250227,095500,214135170,17010,17020,17020,17010,22
20250227,095400,213760900,17070,17050,17070,17030,688
20250227,095300,202037130,17060,17070,17070,17060,203
20250227,095200,198573930,17080,17080,17080,17080,0
20250227,095100,198573930,17080,17080,17080,17080,3
20250227,095000,198522690,17090,17090,17090,17090,30
20250227,094900,198009990,17100,17100,17100,17100,0
20250227,094800,198009990,17100,17100,17100,17100,0
20250227,094700,198009990,17100,17100,17100,17100,0
20250227,094600,198009990,17100,17050,17100,17050,22
20250227,094500,197634580,17050,17070,17070,17050,79
20250227,094400,196287560,17070,17070,17070,17070,5
20250227,094300,196202210,17070,17070,17070,17070,31
20250227,094200,195673040,17070,17080,17090,17070,3
20250227,094100,195621800,17090,17130,17130,17090,1204
20250227,094000,175033380,17120,17120,17120,17120,59
20250227,093900,174023300,17120,17100,17120,17100,969
20250227,093800,157453380,17120,17120,17120,17120,617
20250227,093700,146890340,17120,17100,17120,17100,182
20250227,093600,143776960,17120,17120,17120,17120,0
20250227,093500,143776960,17120,17080,17120,17080,553
20250227,093400,134319700,17070,17060,17070,17060,185
20250227,093300,131163380,17050,17050,17050,17050,23
20250227,093200,130771230,17040,17040,17040,17040,200
20250227,093100,127363230,17050,17050,17050,17050,0
20250227,093000,127363230,17050,17060,17060,17050,135
20250227,092900,125061450,17060,17050,17060,17050,81
20250227,092800,123680290,17040,17040,17040,17040,100
20250227,092700,121976290,17030,17050,17050,17030,230
20250227,092600,118056770,17050,17050,17050,17050,1
20250227,092500,118039720,17050,17050,17050,17050,10
20250227,092400,117869220,17050,17050,17050,17050,0
20250227,092300,117869220,17050,17050,17060,17050,316
20250227,092200,112481120,17050,17050,17050,17050,64
20250227,092100,111389920,17040,17030,17040,17010,95
20250227,092000,109772000,17020,17020,17020,17020,0
20250227,091900,109772000,17020,17020,17020,17020,0
20250227,091800,109772000,17020,17010,17020,17010,24
20250227,091700,109363660,17010,17010,17010,17010,303
20250227,091600,104209630,17010,17000,17020,17000,224
20250227,091500,100399570,17000,17000,17000,17000,34
20250227,091400,99821570,17000,17000,17000,17000,0
20250227,091300,99821570,17000,17000,17000,17000,90
20250227,091200,98291570,17000,17000,17000,17000,63
20250227,091100,97220570,17000,17000,17000,17000,431
20250227,091000,89893570,17030,16920,17030,16920,677
20250227,090900,78421850,16910,16910,16910,16910,40
20250227,090800,77745450,17010,16980,17010,16980,593
20250227,090700,67671230,16980,16930,16980,16930,2830
20250227,090600,19713540,16900,16920,16920,16900,41
20250227,090500,19020620,16900,16890,16900,16890,289
20250227,090400,14136620,16900,16900,16900,16900,1
20250227,090300,14119720,16800,16800,16800,16800,63
20250227,090200,13061320,16800,16830,16830,16800,368
20250227,090100,6878410,16830,16880,16880,16830,145
20250227,090000,4436840,16890,16940,16940,16890,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193000 489895380 16890 16890 16890 16890 231
3 20250227 192900 489895380 16890 16890 16890 16890 0
4 20250227 192800 489895380 16890 16890 16890 16890 0
5 20250227 192700 489895380 16890 16890 16890 16890 0
6 20250227 192600 489895380 16890 16890 16890 16890 0
7 20250227 192500 489895380 16890 16890 16890 16890 0
8 20250227 192400 489895380 16890 16890 16890 16890 0
9 20250227 192300 489895380 16890 16890 16890 16890 0
10 20250227 192200 489895380 16890 16890 16890 16890 0
11 20250227 192100 489895380 16890 16890 16890 16890 0
12 20250227 192000 489895380 16890 16890 16890 16890 0
13 20250227 191900 489895380 16890 16890 16890 16890 0
14 20250227 191800 489895380 16890 16890 16890 16890 0
15 20250227 191700 489895380 16890 16890 16890 16890 0
16 20250227 191600 489895380 16890 16890 16890 16890 0
17 20250227 191500 489895380 16890 16890 16890 16890 0
18 20250227 191400 489895380 16890 16890 16890 16890 0
19 20250227 191300 489895380 16890 16890 16890 16890 0
20 20250227 191200 489895380 16890 16890 16890 16890 0
21 20250227 191100 489895380 16890 16890 16890 16890 0
22 20250227 191000 489895380 16890 16890 16890 16890 0
23 20250227 190900 489895380 16890 16890 16890 16890 0
24 20250227 190800 489895380 16890 16890 16890 16890 0
25 20250227 190700 489895380 16890 16890 16890 16890 0
26 20250227 190600 489895380 16890 16890 16890 16890 0
27 20250227 190500 489895380 16890 16890 16890 16890 0
28 20250227 190400 489895380 16890 16890 16890 16890 0
29 20250227 190300 489895380 16890 16890 16890 16890 0
30 20250227 190200 489895380 16890 16890 16890 16890 0
31 20250227 190100 489895380 16890 16890 16890 16890 0
32 20250227 190000 489895380 16890 16890 16890 16890 231
33 20250227 185900 489895380 16890 16890 16890 16890 0
34 20250227 185800 489895380 16890 16890 16890 16890 0
35 20250227 185700 489895380 16890 16890 16890 16890 0
36 20250227 185600 489895380 16890 16890 16890 16890 0
37 20250227 185500 489895380 16890 16890 16890 16890 0
38 20250227 185400 489895380 16890 16890 16890 16890 0
39 20250227 185300 489895380 16890 16890 16890 16890 0
40 20250227 185200 489895380 16890 16890 16890 16890 0
41 20250227 185100 489895380 16890 16890 16890 16890 0
42 20250227 185000 489895380 16890 16890 16890 16890 0
43 20250227 184900 489895380 16890 16890 16890 16890 0
44 20250227 184800 489895380 16890 16890 16890 16890 0
45 20250227 184700 489895380 16890 16890 16890 16890 0
46 20250227 184600 489895380 16890 16890 16890 16890 0
47 20250227 184500 489895380 16890 16890 16890 16890 0
48 20250227 184400 489895380 16890 16890 16890 16890 0
49 20250227 184300 489895380 16890 16890 16890 16890 0
50 20250227 184200 489895380 16890 16890 16890 16890 0
51 20250227 184100 489895380 16890 16890 16890 16890 0
52 20250227 184000 489895380 16890 16890 16890 16890 0
53 20250227 183900 489895380 16890 16890 16890 16890 0
54 20250227 183800 489895380 16890 16890 16890 16890 0
55 20250227 183700 489895380 16890 16890 16890 16890 0
56 20250227 183600 489895380 16890 16890 16890 16890 0
57 20250227 183500 489895380 16890 16890 16890 16890 0
58 20250227 183400 489895380 16890 16890 16890 16890 0
59 20250227 183300 489895380 16890 16890 16890 16890 0
60 20250227 183200 489895380 16890 16890 16890 16890 0
61 20250227 183100 489895380 16890 16890 16890 16890 0
62 20250227 183000 489895380 16890 16890 16890 16890 231
63 20250227 182900 489895380 16890 16890 16890 16890 0
64 20250227 182800 489895380 16890 16890 16890 16890 0
65 20250227 182700 489895380 16890 16890 16890 16890 0
66 20250227 182600 489895380 16890 16890 16890 16890 0
67 20250227 182500 489895380 16890 16890 16890 16890 0
68 20250227 182400 489895380 16890 16890 16890 16890 0
69 20250227 182300 489895380 16890 16890 16890 16890 0
70 20250227 182200 489895380 16890 16890 16890 16890 0
71 20250227 182100 489895380 16890 16890 16890 16890 0
72 20250227 182000 489895380 16890 16890 16890 16890 0
73 20250227 181900 489895380 16890 16890 16890 16890 0
74 20250227 181800 489895380 16890 16890 16890 16890 0
75 20250227 181700 489895380 16890 16890 16890 16890 0
76 20250227 181600 489895380 16890 16890 16890 16890 0
77 20250227 181500 489895380 16890 16890 16890 16890 0
78 20250227 181400 489895380 16890 16890 16890 16890 0
79 20250227 181300 489895380 16890 16890 16890 16890 0
80 20250227 181200 489895380 16890 16890 16890 16890 0
81 20250227 181100 489895380 16890 16890 16890 16890 0
82 20250227 181000 489895380 16890 16890 16890 16890 0
83 20250227 180900 489895380 16890 16890 16890 16890 0
84 20250227 180800 489895380 16890 16890 16890 16890 0
85 20250227 180700 489895380 16890 16890 16890 16890 0
86 20250227 180600 489895380 16890 16890 16890 16890 0
87 20250227 180500 489895380 16890 16890 16890 16890 0
88 20250227 180400 489895380 16890 16890 16890 16890 0
89 20250227 180300 489895380 16890 16890 16890 16890 0
90 20250227 180200 489895380 16890 16890 16890 16890 0
91 20250227 180100 489895380 16890 16890 16890 16890 0
92 20250227 180000 489895380 16890 16890 16890 16890 231
93 20250227 175900 489895380 16890 16890 16890 16890 0
94 20250227 175800 489895380 16890 16890 16890 16890 0
95 20250227 175700 489895380 16890 16890 16890 16890 0
96 20250227 175600 489895380 16890 16890 16890 16890 0
97 20250227 175500 489895380 16890 16890 16890 16890 0
98 20250227 175400 489895380 16890 16890 16890 16890 0
99 20250227 175300 489895380 16890 16890 16890 16890 0
100 20250227 175200 489895380 16890 16890 16890 16890 0
101 20250227 175100 489895380 16890 16890 16890 16890 0
102 20250227 175000 489895380 16890 16890 16890 16890 0
103 20250227 174900 489895380 16890 16890 16890 16890 0
104 20250227 174800 489895380 16890 16890 16890 16890 0
105 20250227 174700 489895380 16890 16890 16890 16890 0
106 20250227 174600 489895380 16890 16890 16890 16890 0
107 20250227 174500 489895380 16890 16890 16890 16890 0
108 20250227 174400 489895380 16890 16890 16890 16890 0
109 20250227 174300 489895380 16890 16890 16890 16890 0
110 20250227 174200 489895380 16890 16890 16890 16890 0
111 20250227 174100 489895380 16890 16890 16890 16890 0
112 20250227 174000 489895380 16890 16890 16890 16890 0
113 20250227 173900 489895380 16890 16890 16890 16890 0
114 20250227 173800 489895380 16890 16890 16890 16890 0
115 20250227 173700 489895380 16890 16890 16890 16890 0
116 20250227 173600 489895380 16890 16890 16890 16890 0
117 20250227 173500 489895380 16890 16890 16890 16890 0
118 20250227 173400 489895380 16890 16890 16890 16890 0
119 20250227 173300 489895380 16890 16890 16890 16890 0
120 20250227 173200 489895380 16890 16890 16890 16890 0
121 20250227 173100 489895380 16890 16890 16890 16890 0
122 20250227 173000 489895380 16890 16890 16890 16890 231
123 20250227 172900 489895380 16890 16890 16890 16890 0
124 20250227 172800 489895380 16890 16890 16890 16890 0
125 20250227 172700 489895380 16890 16890 16890 16890 0
126 20250227 172600 489895380 16890 16890 16890 16890 0
127 20250227 172500 489895380 16890 16890 16890 16890 0
128 20250227 172400 489895380 16890 16890 16890 16890 0
129 20250227 172300 489895380 16890 16890 16890 16890 0
130 20250227 172200 489895380 16890 16890 16890 16890 0
131 20250227 172100 489895380 16890 16890 16890 16890 0
132 20250227 172000 489895380 16890 16890 16890 16890 0
133 20250227 171900 489895380 16890 16890 16890 16890 0
134 20250227 171800 489895380 16890 16890 16890 16890 0
135 20250227 171700 489895380 16890 16890 16890 16890 0
136 20250227 171600 489895380 16890 16890 16890 16890 0
137 20250227 171500 489895380 16890 16890 16890 16890 0
138 20250227 171400 489895380 16890 16890 16890 16890 0
139 20250227 171300 489895380 16890 16890 16890 16890 0
140 20250227 171200 489895380 16890 16890 16890 16890 0
141 20250227 171100 489895380 16890 16890 16890 16890 0
142 20250227 171000 489895380 16890 16890 16890 16890 0
143 20250227 170900 489895380 16890 16890 16890 16890 0
144 20250227 170800 489895380 16890 16890 16890 16890 0
145 20250227 170700 489895380 16890 16890 16890 16890 0
146 20250227 170600 489895380 16890 16890 16890 16890 0
147 20250227 170500 489895380 16890 16890 16890 16890 0
148 20250227 170400 489895380 16890 16890 16890 16890 0
149 20250227 170300 489895380 16890 16890 16890 16890 0
150 20250227 170200 489895380 16890 16890 16890 16890 0
151 20250227 170100 489895380 16890 16890 16890 16890 0
152 20250227 170000 489895380 16890 16890 16890 16890 231
153 20250227 165900 489895380 16890 16890 16890 16890 0
154 20250227 165800 489895380 16890 16890 16890 16890 0
155 20250227 165700 489895380 16890 16890 16890 16890 0
156 20250227 165600 489895380 16890 16890 16890 16890 0
157 20250227 165500 489895380 16890 16890 16890 16890 0
158 20250227 165400 489895380 16890 16890 16890 16890 0
159 20250227 165300 489895380 16890 16890 16890 16890 0
160 20250227 165200 489895380 16890 16890 16890 16890 0
161 20250227 165100 489895380 16890 16890 16890 16890 0
162 20250227 165000 489895380 16890 16890 16890 16890 0
163 20250227 164900 489895380 16890 16890 16890 16890 0
164 20250227 164800 489895380 16890 16890 16890 16890 0
165 20250227 164700 489895380 16890 16890 16890 16890 0
166 20250227 164600 489895380 16890 16890 16890 16890 0
167 20250227 164500 489895380 16890 16890 16890 16890 0
168 20250227 164400 489895380 16890 16890 16890 16890 0
169 20250227 164300 489895380 16890 16890 16890 16890 0
170 20250227 164200 489895380 16890 16890 16890 16890 0
171 20250227 164100 489895380 16890 16890 16890 16890 0
172 20250227 164000 489895380 16890 16890 16890 16890 0
173 20250227 163900 489895380 16890 16890 16890 16890 0
174 20250227 163800 489895380 16890 16890 16890 16890 0
175 20250227 163700 489895380 16890 16890 16890 16890 0
176 20250227 163600 489895380 16890 16890 16890 16890 0
177 20250227 163500 489895380 16890 16890 16890 16890 0
178 20250227 163400 489895380 16890 16890 16890 16890 0
179 20250227 163300 489895380 16890 16890 16890 16890 0
180 20250227 163200 489895380 16890 16890 16890 16890 0
181 20250227 163100 489895380 16890 16890 16890 16890 0
182 20250227 163000 489895380 16890 16890 16890 16890 231
183 20250227 162900 489895380 16890 16890 16890 16890 0
184 20250227 162800 489895380 16890 16890 16890 16890 0
185 20250227 162700 489895380 16890 16890 16890 16890 0
186 20250227 162600 489895380 16890 16890 16890 16890 0
187 20250227 162500 489895380 16890 16890 16890 16890 0
188 20250227 162400 489895380 16890 16890 16890 16890 0
189 20250227 162300 489895380 16890 16890 16890 16890 0
190 20250227 162200 489895380 16890 16890 16890 16890 0
191 20250227 162100 489895380 16890 16890 16890 16890 0
192 20250227 162000 489895380 16890 16890 16890 16890 0
193 20250227 161900 489895380 16890 16890 16890 16890 0
194 20250227 161800 489895380 16890 16890 16890 16890 0
195 20250227 161700 489895380 16890 16890 16890 16890 0
196 20250227 161600 489895380 16890 16890 16890 16890 0
197 20250227 161500 489895380 16890 16890 16890 16890 0
198 20250227 161400 489895380 16890 16890 16890 16890 0
199 20250227 161300 489895380 16890 16890 16890 16890 0
200 20250227 161200 489895380 16890 16890 16890 16890 0
201 20250227 161100 489895380 16890 16890 16890 16890 0
202 20250227 161000 489895380 16890 16890 16890 16890 0
203 20250227 160900 489895380 16890 16890 16890 16890 0
204 20250227 160800 489895380 16890 16890 16890 16890 0
205 20250227 160700 489895380 16890 16890 16890 16890 0
206 20250227 160600 489895380 16890 16890 16890 16890 0
207 20250227 160500 489895380 16890 16890 16890 16890 0
208 20250227 160400 489895380 16890 16890 16890 16890 0
209 20250227 160300 489895380 16890 16890 16890 16890 0
210 20250227 160200 489895380 16890 16890 16890 16890 0
211 20250227 160100 489895380 16890 16890 16890 16890 0
212 20250227 160000 489895380 16890 16890 16890 16890 231
213 20250227 155900 489895380 16890 16890 16890 16890 0
214 20250227 155800 489895380 16890 16890 16890 16890 0
215 20250227 155700 489895380 16890 16890 16890 16890 0
216 20250227 155600 489895380 16890 16890 16890 16890 0
217 20250227 155500 489895380 16890 16890 16890 16890 0
218 20250227 155400 489895380 16890 16890 16890 16890 0
219 20250227 155300 489895380 16890 16890 16890 16890 0
220 20250227 155200 489895380 16890 16890 16890 16890 0
221 20250227 155100 489895380 16890 16890 16890 16890 0
222 20250227 155000 489895380 16890 16890 16890 16890 0
223 20250227 154900 489895380 16890 16890 16890 16890 0
224 20250227 154800 489895380 16890 16890 16890 16890 0
225 20250227 154700 489895380 16890 16890 16890 16890 0
226 20250227 154600 489895380 16890 16890 16890 16890 0
227 20250227 154500 489895380 16890 16890 16890 16890 0
228 20250227 154400 489895380 16890 16890 16890 16890 0
229 20250227 154300 489895380 16890 16890 16890 16890 0
230 20250227 154200 489895380 16890 16890 16890 16890 0
231 20250227 154100 489895380 16890 16890 16890 16890 0
232 20250227 154000 489895380 16890 16890 16890 16890 0
233 20250227 153900 489895380 16890 16890 16890 16890 0
234 20250227 153800 489895380 16890 16890 16890 16890 0
235 20250227 153700 489895380 16890 16890 16890 16890 0
236 20250227 153600 489895380 16890 16890 16890 16890 0
237 20250227 153500 489895380 16890 16890 16890 16890 0
238 20250227 153400 489895380 16890 16890 16890 16890 0
239 20250227 153300 489895380 16890 16890 16890 16890 0
240 20250227 153200 489895380 16890 16890 16890 16890 0
241 20250227 153100 489895380 16890 16890 16890 16890 0
242 20250227 153000 489895380 16890 16890 16890 16890 462
243 20250227 152900 485993790 16810 16810 16810 16810 0
244 20250227 152800 485993790 16810 16810 16810 16810 0
245 20250227 152700 485993790 16810 16810 16810 16810 0
246 20250227 152600 485993790 16810 16810 16810 16810 0
247 20250227 152500 485993790 16810 16810 16810 16810 0
248 20250227 152400 485993790 16810 16810 16810 16810 0
249 20250227 152300 485993790 16810 16810 16810 16810 0
250 20250227 152200 485993790 16810 16810 16810 16810 0
251 20250227 152100 485993790 16810 16810 16810 16810 0
252 20250227 152000 485993790 16810 16810 16810 16810 0
253 20250227 151900 485993790 16810 16830 16830 16810 1422
254 20250227 151800 462077590 16850 16850 16850 16840 20
255 20250227 151700 461740610 16850 16860 16870 16850 47
256 20250227 151600 460948330 16870 16860 16870 16860 27
257 20250227 151500 460492880 16850 16850 16860 16840 128
258 20250227 151400 458337110 16850 16850 16860 16850 44
259 20250227 151300 457595590 16850 16860 16870 16850 93
260 20250227 151200 456028210 16860 16850 16860 16850 26
261 20250227 151100 455590010 16860 16860 16860 16860 36
262 20250227 151000 454983050 16850 16880 16880 16850 55
263 20250227 150900 454056070 16860 16850 16860 16850 17
264 20250227 150800 453769500 16850 16870 16870 16850 57
265 20250227 150700 452808770 16860 16870 16870 16830 133
266 20250227 150600 450568300 16880 16860 16880 16860 46
267 20250227 150500 449791860 16850 16860 16860 16850 67
268 20250227 150400 448662770 16860 16860 16870 16860 49
269 20250227 150300 447836410 16870 16860 16870 16850 36
270 20250227 150200 447229320 16860 16850 16860 16850 46
271 20250227 150100 446454000 16850 16850 16860 16850 29
272 20250227 150000 445965200 16850 16860 16860 16850 27
273 20250227 145900 445510110 16860 16850 16860 16850 66
274 20250227 145800 444397730 16860 16860 16870 16850 31
275 20250227 145700 443875180 16850 16860 16860 16850 29
276 20250227 145600 443386280 16850 16870 16870 16850 25
277 20250227 145500 442964750 16850 16860 16870 16850 76
278 20250227 145400 441683490 16880 16870 16880 16860 94
279 20250227 145300 440097220 16860 16860 16870 16860 36
280 20250227 145200 439489990 16850 16860 16860 16850 36
281 20250227 145100 438883280 16850 16870 16870 16850 83
282 20250227 145000 437484460 16860 16870 16880 16860 46
283 20250227 144900 436708290 16870 16870 16880 16870 35
284 20250227 144800 436117720 16870 16880 16880 16870 32
285 20250227 144700 435577720 16870 16880 16880 16870 13
286 20250227 144600 435358380 16870 16870 16880 16870 50
287 20250227 144500 434514480 16860 16850 16860 16850 46
288 20250227 144400 433739110 16840 16840 16850 16840 178
289 20250227 144300 430739880 16840 16850 16850 16820 354
290 20250227 144200 424781790 16840 16890 16890 16830 497
291 20250227 144100 416406240 16900 16920 16930 16900 62
292 20250227 144000 415357050 16910 16900 16910 16900 3
293 20250227 143900 415306330 16910 16910 16920 16900 34
294 20250227 143800 414731220 16910 16910 16920 16910 29
295 20250227 143700 414240660 16900 16900 16910 16900 24
296 20250227 143600 413835000 16910 16900 16910 16900 21
297 20250227 143500 413479980 16900 16900 16900 16900 39
298 20250227 143400 412820880 16920 16890 16920 16880 38
299 20250227 143300 412178430 16880 16880 16880 16870 93
300 20250227 143200 410609220 16880 16880 16880 16870 43
301 20250227 143100 409883420 16880 16880 16880 16870 19
302 20250227 143000 409562730 16880 16870 16880 16870 25
303 20250227 142900 409140770 16870 16880 16880 16870 41
304 20250227 142800 408448710 16870 16880 16880 16870 30
305 20250227 142700 407942370 16870 16880 16880 16870 19
306 20250227 142600 407621790 16880 16880 16880 16870 56
307 20250227 142500 406676540 16870 16870 16880 16870 13
308 20250227 142400 406457130 16870 16880 16880 16870 31
309 20250227 142300 405934080 16870 16870 16880 16870 91
310 20250227 142200 404398810 16880 16870 16880 16860 14
311 20250227 142100 404162580 16880 16870 16880 16870 38
312 20250227 142000 403521270 16870 16880 16880 16870 25
313 20250227 141900 403099310 16880 16870 16880 16870 22
314 20250227 141800 402728030 16870 16870 16880 16870 35
315 20250227 141700 402137280 16880 16870 16880 16870 32
316 20250227 141600 401597160 16880 16880 16880 16870 51
317 20250227 141500 400736360 16880 16880 16880 16870 16
318 20250227 141400 400466310 16870 16850 16870 16850 53
319 20250227 141300 399573170 16850 16850 16850 16840 58
320 20250227 141200 398595900 16840 16850 16850 16840 128
321 20250227 141100 396439830 16850 16850 16850 16840 24
322 20250227 141000 396035460 16850 16850 16850 16840 43
323 20250227 140900 395310950 16850 16850 16850 16850 33
324 20250227 140800 394754900 16850 16850 16850 16850 33
325 20250227 140700 394198850 16840 16850 16850 16840 26
326 20250227 140600 393760950 16850 16850 16850 16850 28
327 20250227 140500 393289150 16850 16850 16850 16850 21
328 20250227 140400 392935300 16850 16850 16850 16850 33
329 20250227 140300 392379250 16850 16840 16850 16830 512
330 20250227 140200 383759650 16850 16880 16880 16850 619
331 20250227 140100 373326910 16880 16910 16910 16880 130
332 20250227 140000 371130530 16920 16920 16920 16920 28
333 20250227 135900 370656770 16920 16920 16920 16920 16
334 20250227 135800 370386050 16910 16920 16920 16910 36
335 20250227 135700 369777170 16910 16920 16920 16910 37
336 20250227 135600 369151190 16920 16920 16920 16920 11
337 20250227 135500 368965070 16880 16890 16890 16880 25
338 20250227 135400 368542980 16920 16920 16920 16920 28
339 20250227 135300 368069220 16920 16910 16920 16910 42
340 20250227 135200 367358660 16920 16920 16920 16920 6
341 20250227 135100 367257140 16910 16910 16910 16910 18
342 20250227 135000 366952760 16900 16910 16910 16900 176
343 20250227 134900 363978300 16910 16910 16910 16910 32
344 20250227 134800 363437180 16910 16910 16910 16910 34
345 20250227 134700 362862240 16900 16900 16900 16900 6
346 20250227 134600 362760840 16890 16900 16900 16890 24
347 20250227 134500 362355360 16900 16900 16900 16900 19
348 20250227 134400 362034260 16900 16900 16900 16890 29
349 20250227 134300 361544180 16900 16900 16910 16900 39
350 20250227 134200 360884970 16900 16900 16900 16900 0
351 20250227 134100 360884970 16900 16900 16900 16900 33
352 20250227 134000 360327270 16890 16900 16900 16890 104
353 20250227 133900 358570430 16910 16920 16920 16900 35
354 20250227 133800 357978470 16920 16920 16920 16920 12
355 20250227 133700 357775430 16910 16910 16910 16910 36
356 20250227 133600 357166670 16940 16940 16940 16940 10
357 20250227 133500 356997270 16900 16900 16900 16900 24
358 20250227 133400 356591670 16900 16900 16900 16900 25
359 20250227 133300 356169170 16910 16940 16940 16910 60
360 20250227 133200 355153020 16930 16930 16930 16930 10
361 20250227 133100 354983720 16940 16930 16940 16930 25
362 20250227 133000 354560270 16930 16930 16930 16930 71
363 20250227 132900 353358240 16940 16930 16940 16930 35
364 20250227 132800 352765570 16930 16940 16940 16930 43
365 20250227 132700 352037470 16940 16940 16940 16940 6
366 20250227 132600 351935830 16930 16940 16940 16930 95
367 20250227 132500 350326800 16940 16950 16950 16940 34
368 20250227 132400 349750770 16950 16950 16950 16950 38
369 20250227 132300 349106670 16950 16940 16950 16940 25
370 20250227 132200 348682950 16940 16940 16940 16940 7
371 20250227 132100 348564370 16940 16940 16940 16940 38
372 20250227 132000 347920650 16940 16940 16940 16940 96
373 20250227 131900 346294410 16940 16940 16940 16940 17
374 20250227 131800 346006430 16940 16980 16980 16940 35
375 20250227 131700 345412740 16960 16980 16980 16950 52
376 20250227 131600 344530760 16990 16940 16990 16940 57
377 20250227 131500 343563930 16940 16950 16990 16940 146
378 20250227 131400 341088990 16940 16940 16940 16940 44
379 20250227 131300 340343630 16940 16940 16940 16940 103
380 20250227 131200 338598810 16920 16910 16920 16910 46
381 20250227 131100 337820630 16900 16900 16900 16900 2
382 20250227 131000 337786830 16890 16890 16890 16890 0
383 20250227 130900 337786830 16890 16890 16910 16890 109
384 20250227 130800 335945580 16890 16880 16890 16880 49
385 20250227 130700 335118030 16870 16870 16870 16870 2
386 20250227 130600 335084290 16870 16860 16870 16860 48
387 20250227 130500 334274740 16860 16860 16860 16860 18
388 20250227 130400 333971260 16860 16860 16860 16860 0
389 20250227 130300 333971260 16860 16860 16860 16860 2
390 20250227 130200 333937540 16870 16870 16870 16870 0
391 20250227 130100 333937540 16870 16870 16870 16870 0
392 20250227 130000 333937540 16870 16870 16870 16870 4
393 20250227 125900 333870060 16870 16870 16870 16870 0
394 20250227 125800 333870060 16870 16870 16870 16870 15
395 20250227 125700 333617010 16870 16870 16870 16870 5
396 20250227 125600 333532660 16860 16860 16860 16860 0
397 20250227 125500 333532660 16860 16860 16860 16860 82
398 20250227 125400 332150140 16860 16860 16860 16860 0
399 20250227 125300 332150140 16860 16860 16860 16860 0
400 20250227 125200 332150140 16860 16860 16860 16860 0
401 20250227 125100 332150140 16860 16860 16860 16860 0
402 20250227 125000 332150140 16860 16860 16860 16860 0
403 20250227 124900 332150140 16860 16860 16860 16860 57
404 20250227 124800 331189120 16860 16860 16860 16860 0
405 20250227 124700 331189120 16860 16860 16860 16860 0
406 20250227 124600 331189120 16860 16860 16860 16860 0
407 20250227 124500 331189120 16860 16860 16860 16860 0
408 20250227 124400 331189120 16860 16860 16860 16860 0
409 20250227 124300 331189120 16860 16860 16860 16860 8
410 20250227 124200 331054240 16860 16860 16860 16860 0
411 20250227 124100 331054240 16860 16860 16860 16860 0
412 20250227 124000 331054240 16860 16860 16860 16860 40
413 20250227 123900 330379840 16860 16860 16860 16860 129
414 20250227 123800 328204900 16870 16870 16870 16870 0
415 20250227 123700 328204900 16870 16870 16870 16870 0
416 20250227 123600 328204900 16870 16870 16870 16870 1
417 20250227 123500 328188030 16870 16870 16870 16870 5
418 20250227 123400 328103680 16860 16860 16860 16860 0
419 20250227 123300 328103680 16860 16860 16860 16860 0
420 20250227 123200 328103680 16860 16860 16860 16860 0
421 20250227 123100 328103680 16860 16860 16860 16860 0
422 20250227 123000 328103680 16860 16860 16860 16860 0
423 20250227 122900 328103680 16860 16860 16860 16860 36
424 20250227 122800 327496720 16860 16860 16860 16860 8
425 20250227 122700 327361840 16860 16860 16860 16860 0
426 20250227 122600 327361840 16860 16860 16860 16860 75
427 20250227 122500 326097340 16870 16870 16870 16870 3
428 20250227 122400 326046730 16870 16870 16870 16870 0
429 20250227 122300 326046730 16870 16870 16870 16870 0
430 20250227 122200 326046730 16870 16870 16870 16870 0
431 20250227 122100 326046730 16870 16870 16870 16870 18
432 20250227 122000 325743070 16870 16870 16870 16870 0
433 20250227 121900 325743070 16870 16870 16870 16870 0
434 20250227 121800 325743070 16870 16870 16870 16870 0
435 20250227 121700 325743070 16870 16870 16870 16870 0
436 20250227 121600 325743070 16870 16870 16870 16870 0
437 20250227 121500 325743070 16870 16870 16870 16870 0
438 20250227 121400 325743070 16870 16870 16870 16870 0
439 20250227 121300 325743070 16870 16870 16870 16870 2
440 20250227 121200 325709330 16870 16870 16870 16870 0
441 20250227 121100 325709330 16870 16870 16870 16870 78
442 20250227 121000 324393470 16880 16880 16880 16880 8
443 20250227 120900 324258430 16880 16880 16880 16880 0
444 20250227 120800 324258430 16880 16880 16880 16880 0
445 20250227 120700 324258430 16880 16880 16880 16880 0
446 20250227 120600 324258430 16880 16880 16880 16880 0
447 20250227 120500 324258430 16880 16880 16880 16880 1
448 20250227 120400 324241550 16880 16880 16880 16880 0
449 20250227 120300 324241550 16880 16880 16880 16880 0
450 20250227 120200 324241550 16880 16880 16880 16880 1
451 20250227 120100 324224670 16880 16880 16880 16880 0
452 20250227 120000 324224670 16880 16880 16880 16880 0
453 20250227 115900 324224670 16880 16880 16880 16880 0
454 20250227 115800 324224670 16880 16880 16880 16880 0
455 20250227 115700 324224670 16880 16880 16880 16880 0
456 20250227 115600 324224670 16880 16880 16880 16880 0
457 20250227 115500 324224670 16880 16880 16880 16880 0
458 20250227 115400 324224670 16880 16880 16880 16880 2
459 20250227 115300 324190910 16880 16880 16880 16880 1
460 20250227 115200 324174030 16850 16850 16850 16850 0
461 20250227 115100 324174030 16850 16850 16850 16850 507
462 20250227 115000 315631080 16850 16850 16850 16850 59
463 20250227 114900 314636930 16840 16840 16840 16840 50
464 20250227 114800 313794930 16840 16840 16840 16840 17
465 20250227 114700 313508650 16840 16860 16860 16840 1128
466 20250227 114600 294498800 16870 16870 16870 16870 3
467 20250227 114500 294448190 16870 16890 16890 16870 9
468 20250227 114400 294296220 16900 16900 16900 16900 0
469 20250227 114300 294296220 16900 16900 16900 16900 0
470 20250227 114200 294296220 16900 16900 16900 16900 116
471 20250227 114100 292335820 16910 16910 16910 16910 0
472 20250227 114000 292335820 16910 16910 16910 16910 0
473 20250227 113900 292335820 16910 16910 16910 16910 6
474 20250227 113800 292234360 16900 16900 16900 16900 0
475 20250227 113700 292234360 16900 16900 16900 16900 0
476 20250227 113600 292234360 16900 16900 16900 16900 21
477 20250227 113500 291879460 16890 16890 16890 16890 29
478 20250227 113400 291389650 16890 16890 16890 16890 10
479 20250227 113300 291220750 16890 16890 16890 16890 10
480 20250227 113200 291051850 16890 16890 16890 16890 1
481 20250227 113100 291034960 16870 16870 16870 16870 4
482 20250227 113000 290967480 16870 16870 16870 16870 50
483 20250227 112900 290123980 16880 16880 16880 16880 0
484 20250227 112800 290123980 16880 16880 16880 16880 0
485 20250227 112700 290123980 16880 16880 16880 16880 1
486 20250227 112600 290107100 16870 16870 16870 16870 0
487 20250227 112500 290107100 16870 16870 16870 16870 0
488 20250227 112400 290107100 16870 16870 16870 16870 140
489 20250227 112300 287745300 16870 16870 16870 16870 385
490 20250227 112200 281250350 16870 16870 16870 16870 30
491 20250227 112100 280744250 16870 16870 16870 16870 18
492 20250227 112000 280440590 16870 16870 16870 16870 1
493 20250227 111900 280423720 16870 16870 16870 16870 221
494 20250227 111800 276695450 16880 16880 16880 16880 0
495 20250227 111700 276695450 16880 16880 16880 16880 33
496 20250227 111600 276138410 16880 16890 16890 16880 77
497 20250227 111500 274838430 16900 16900 16900 16900 0
498 20250227 111400 274838430 16900 16900 16900 16900 10
499 20250227 111300 274669430 16890 16890 16890 16890 0
500 20250227 111200 274669430 16890 16890 16890 16890 9
501 20250227 111100 274517420 16890 16890 16890 16890 0
502 20250227 111000 274517420 16890 16890 16890 16890 0
503 20250227 110900 274517420 16890 16890 16890 16890 44
504 20250227 110800 273774260 16890 16890 16890 16890 0
505 20250227 110700 273774260 16890 16890 16890 16890 11
506 20250227 110600 273588470 16900 16900 16900 16900 76
507 20250227 110500 272304070 16930 16930 16930 16930 0
508 20250227 110400 272304070 16930 16930 16930 16930 0
509 20250227 110300 272304070 16930 16930 16930 16930 29
510 20250227 110200 271813100 16890 16890 16890 16890 0
511 20250227 110100 271813100 16890 16890 16890 16890 0
512 20250227 110000 271813100 16890 16890 16890 16890 0
513 20250227 105900 271813100 16890 16890 16890 16890 0
514 20250227 105800 271813100 16890 16890 16890 16890 0
515 20250227 105700 271813100 16890 16910 16910 16890 357
516 20250227 105600 265780890 16920 16920 16920 16920 75
517 20250227 105500 264511890 16900 16900 16900 16900 0
518 20250227 105400 264511890 16900 16900 16900 16900 0
519 20250227 105300 264511890 16900 16910 16910 16900 411
520 20250227 105200 257565510 16910 16900 16910 16900 113
521 20250227 105100 255654780 16910 16910 16910 16910 0
522 20250227 105000 255654780 16910 16910 16910 16910 0
523 20250227 104900 255654780 16910 16940 16940 16910 552
524 20250227 104800 246314320 16940 16940 16940 16940 0
525 20250227 104700 246314320 16940 16940 16940 16940 0
526 20250227 104600 246314320 16940 16940 16940 16940 0
527 20250227 104500 246314320 16940 16940 16940 16940 0
528 20250227 104400 246314320 16940 16950 16950 16940 252
529 20250227 104300 242044430 16950 16950 16950 16950 0
530 20250227 104200 242044430 16950 16960 16960 16950 141
531 20250227 104100 239653720 16970 16970 16970 16970 93
532 20250227 104000 238075510 16960 16960 16960 16960 0
533 20250227 103900 238075510 16960 16960 16960 16960 1
534 20250227 103800 238058550 16990 16990 16990 16990 10
535 20250227 103700 237888650 16990 16990 16990 16990 0
536 20250227 103600 237888650 16990 16990 16990 16990 35
537 20250227 103500 237294000 16980 16980 16980 16980 0
538 20250227 103400 237294000 16980 16980 16980 16980 0
539 20250227 103300 237294000 16980 16980 16980 16980 9
540 20250227 103200 237141180 16960 16980 16980 16960 37
541 20250227 103100 236513480 16970 16990 16990 16970 14
542 20250227 103000 236275780 16990 16990 16990 16990 0
543 20250227 102900 236275780 16990 16990 16990 16990 34
544 20250227 102800 235698120 17010 17000 17010 17000 50
545 20250227 102700 234847660 17000 16990 17000 16990 11
546 20250227 102600 234660710 17000 17000 17000 17000 0
547 20250227 102500 234660710 17000 17000 17000 17000 0
548 20250227 102400 234660710 17000 17010 17010 17000 18
549 20250227 102300 234354700 17000 17000 17000 17000 10
550 20250227 102200 234184700 17000 17000 17000 17000 3
551 20250227 102100 234133700 17000 17000 17000 17000 0
552 20250227 102000 234133700 17000 17000 17000 17000 0
553 20250227 101900 234133700 17000 16990 17000 16990 281
554 20250227 101800 229358820 16990 16990 16990 16990 188
555 20250227 101700 226164700 16990 16990 16990 16990 0
556 20250227 101600 226164700 16990 16990 16990 16990 0
557 20250227 101500 226164700 16990 16990 16990 16990 51
558 20250227 101400 225298210 16990 16990 16990 16990 0
559 20250227 101300 225298210 16990 16990 16990 16990 1
560 20250227 101200 225281220 16960 16960 16960 16960 0
561 20250227 101100 225281220 16960 16990 16990 16960 3
562 20250227 101000 225230310 16970 16970 16970 16970 116
563 20250227 100900 223261790 16980 16980 16980 16980 0
564 20250227 100800 223261790 16980 16980 16980 16980 0
565 20250227 100700 223261790 16980 16980 16980 16980 27
566 20250227 100600 222803330 16980 16980 16980 16980 95
567 20250227 100500 221190230 16980 17010 17010 16980 127
568 20250227 100400 219032550 17010 17010 17010 17010 16
569 20250227 100300 218760390 17000 17000 17000 17000 0
570 20250227 100200 218760390 17000 17010 17010 17000 208
571 20250227 100100 215224190 17010 17030 17030 17010 61
572 20250227 100000 214186260 17030 17030 17030 17030 0
573 20250227 095900 214186260 17030 17030 17030 17030 1
574 20250227 095800 214169230 17030 17030 17030 17030 2
575 20250227 095700 214135170 17010 17010 17010 17010 0
576 20250227 095600 214135170 17010 17010 17010 17010 0
577 20250227 095500 214135170 17010 17020 17020 17010 22
578 20250227 095400 213760900 17070 17050 17070 17030 688
579 20250227 095300 202037130 17060 17070 17070 17060 203
580 20250227 095200 198573930 17080 17080 17080 17080 0
581 20250227 095100 198573930 17080 17080 17080 17080 3
582 20250227 095000 198522690 17090 17090 17090 17090 30
583 20250227 094900 198009990 17100 17100 17100 17100 0
584 20250227 094800 198009990 17100 17100 17100 17100 0
585 20250227 094700 198009990 17100 17100 17100 17100 0
586 20250227 094600 198009990 17100 17050 17100 17050 22
587 20250227 094500 197634580 17050 17070 17070 17050 79
588 20250227 094400 196287560 17070 17070 17070 17070 5
589 20250227 094300 196202210 17070 17070 17070 17070 31
590 20250227 094200 195673040 17070 17080 17090 17070 3
591 20250227 094100 195621800 17090 17130 17130 17090 1204
592 20250227 094000 175033380 17120 17120 17120 17120 59
593 20250227 093900 174023300 17120 17100 17120 17100 969
594 20250227 093800 157453380 17120 17120 17120 17120 617
595 20250227 093700 146890340 17120 17100 17120 17100 182
596 20250227 093600 143776960 17120 17120 17120 17120 0
597 20250227 093500 143776960 17120 17080 17120 17080 553
598 20250227 093400 134319700 17070 17060 17070 17060 185
599 20250227 093300 131163380 17050 17050 17050 17050 23
600 20250227 093200 130771230 17040 17040 17040 17040 200
601 20250227 093100 127363230 17050 17050 17050 17050 0
602 20250227 093000 127363230 17050 17060 17060 17050 135
603 20250227 092900 125061450 17060 17050 17060 17050 81
604 20250227 092800 123680290 17040 17040 17040 17040 100
605 20250227 092700 121976290 17030 17050 17050 17030 230
606 20250227 092600 118056770 17050 17050 17050 17050 1
607 20250227 092500 118039720 17050 17050 17050 17050 10
608 20250227 092400 117869220 17050 17050 17050 17050 0
609 20250227 092300 117869220 17050 17050 17060 17050 316
610 20250227 092200 112481120 17050 17050 17050 17050 64
611 20250227 092100 111389920 17040 17030 17040 17010 95
612 20250227 092000 109772000 17020 17020 17020 17020 0
613 20250227 091900 109772000 17020 17020 17020 17020 0
614 20250227 091800 109772000 17020 17010 17020 17010 24
615 20250227 091700 109363660 17010 17010 17010 17010 303
616 20250227 091600 104209630 17010 17000 17020 17000 224
617 20250227 091500 100399570 17000 17000 17000 17000 34
618 20250227 091400 99821570 17000 17000 17000 17000 0
619 20250227 091300 99821570 17000 17000 17000 17000 90
620 20250227 091200 98291570 17000 17000 17000 17000 63
621 20250227 091100 97220570 17000 17000 17000 17000 431
622 20250227 091000 89893570 17030 16920 17030 16920 677
623 20250227 090900 78421850 16910 16910 16910 16910 40
624 20250227 090800 77745450 17010 16980 17010 16980 593
625 20250227 090700 67671230 16980 16930 16980 16930 2830
626 20250227 090600 19713540 16900 16920 16920 16900 41
627 20250227 090500 19020620 16900 16890 16900 16890 289
628 20250227 090400 14136620 16900 16900 16900 16900 1
629 20250227 090300 14119720 16800 16800 16800 16800 63
630 20250227 090200 13061320 16800 16830 16830 16800 368
631 20250227 090100 6878410 16830 16880 16880 16830 145
632 20250227 090000 4436840 16890 16940 16940 16890 262