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

637
050960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193500,679141590,17000,17000,17000,17000,929
20250227,193400,679141590,17000,17000,17000,17000,0
20250227,193300,679141590,17000,17000,17000,17000,0
20250227,193200,679141590,17000,17000,17000,17000,0
20250227,193100,679141590,17000,17000,17000,17000,0
20250227,193000,679141590,17000,17000,17000,17000,0
20250227,192900,679141590,17000,17000,17000,17000,0
20250227,192800,679141590,17000,17000,17000,17000,0
20250227,192700,679141590,17000,17000,17000,17000,0
20250227,192600,679141590,17000,17000,17000,17000,0
20250227,192500,679141590,17000,17000,17000,17000,0
20250227,192400,679141590,17000,17000,17000,17000,0
20250227,192300,679141590,17000,17000,17000,17000,0
20250227,192200,679141590,17000,17000,17000,17000,0
20250227,192100,679141590,17000,17000,17000,17000,0
20250227,192000,679141590,17000,17000,17000,17000,0
20250227,191900,679141590,17000,17000,17000,17000,0
20250227,191800,679141590,17000,17000,17000,17000,0
20250227,191700,679141590,17000,17000,17000,17000,0
20250227,191600,679141590,17000,17000,17000,17000,0
20250227,191500,679141590,17000,17000,17000,17000,0
20250227,191400,679141590,17000,17000,17000,17000,0
20250227,191300,679141590,17000,17000,17000,17000,0
20250227,191200,679141590,17000,17000,17000,17000,0
20250227,191100,679141590,17000,17000,17000,17000,0
20250227,191000,679141590,17000,17000,17000,17000,0
20250227,190900,679141590,17000,17000,17000,17000,0
20250227,190800,679141590,17000,17000,17000,17000,0
20250227,190700,679141590,17000,17000,17000,17000,0
20250227,190600,679141590,17000,17000,17000,17000,0
20250227,190500,679141590,17000,17000,17000,17000,929
20250227,190400,679141590,17000,17000,17000,17000,0
20250227,190300,679141590,17000,17000,17000,17000,0
20250227,190200,679141590,17000,17000,17000,17000,0
20250227,190100,679141590,17000,17000,17000,17000,0
20250227,190000,679141590,17000,17000,17000,17000,0
20250227,185900,679141590,17000,17000,17000,17000,0
20250227,185800,679141590,17000,17000,17000,17000,0
20250227,185700,679141590,17000,17000,17000,17000,0
20250227,185600,679141590,17000,17000,17000,17000,0
20250227,185500,679141590,17000,17000,17000,17000,0
20250227,185400,679141590,17000,17000,17000,17000,0
20250227,185300,679141590,17000,17000,17000,17000,0
20250227,185200,679141590,17000,17000,17000,17000,0
20250227,185100,679141590,17000,17000,17000,17000,0
20250227,185000,679141590,17000,17000,17000,17000,0
20250227,184900,679141590,17000,17000,17000,17000,0
20250227,184800,679141590,17000,17000,17000,17000,0
20250227,184700,679141590,17000,17000,17000,17000,0
20250227,184600,679141590,17000,17000,17000,17000,0
20250227,184500,679141590,17000,17000,17000,17000,0
20250227,184400,679141590,17000,17000,17000,17000,0
20250227,184300,679141590,17000,17000,17000,17000,0
20250227,184200,679141590,17000,17000,17000,17000,0
20250227,184100,679141590,17000,17000,17000,17000,0
20250227,184000,679141590,17000,17000,17000,17000,0
20250227,183900,679141590,17000,17000,17000,17000,0
20250227,183800,679141590,17000,17000,17000,17000,0
20250227,183700,679141590,17000,17000,17000,17000,0
20250227,183600,679141590,17000,17000,17000,17000,0
20250227,183500,679141590,17000,17000,17000,17000,929
20250227,183400,679141590,17000,17000,17000,17000,0
20250227,183300,679141590,17000,17000,17000,17000,0
20250227,183200,679141590,17000,17000,17000,17000,0
20250227,183100,679141590,17000,17000,17000,17000,0
20250227,183000,679141590,17000,17000,17000,17000,0
20250227,182900,679141590,17000,17000,17000,17000,0
20250227,182800,679141590,17000,17000,17000,17000,0
20250227,182700,679141590,17000,17000,17000,17000,0
20250227,182600,679141590,17000,17000,17000,17000,0
20250227,182500,679141590,17000,17000,17000,17000,0
20250227,182400,679141590,17000,17000,17000,17000,0
20250227,182300,679141590,17000,17000,17000,17000,0
20250227,182200,679141590,17000,17000,17000,17000,0
20250227,182100,679141590,17000,17000,17000,17000,0
20250227,182000,679141590,17000,17000,17000,17000,0
20250227,181900,679141590,17000,17000,17000,17000,0
20250227,181800,679141590,17000,17000,17000,17000,0
20250227,181700,679141590,17000,17000,17000,17000,0
20250227,181600,679141590,17000,17000,17000,17000,0
20250227,181500,679141590,17000,17000,17000,17000,0
20250227,181400,679141590,17000,17000,17000,17000,0
20250227,181300,679141590,17000,17000,17000,17000,0
20250227,181200,679141590,17000,17000,17000,17000,0
20250227,181100,679141590,17000,17000,17000,17000,0
20250227,181000,679141590,17000,17000,17000,17000,0
20250227,180900,679141590,17000,17000,17000,17000,0
20250227,180800,679141590,17000,17000,17000,17000,0
20250227,180700,679141590,17000,17000,17000,17000,0
20250227,180600,679141590,17000,17000,17000,17000,0
20250227,180500,679141590,17000,17000,17000,17000,929
20250227,180400,679141590,17000,17000,17000,17000,0
20250227,180300,679141590,17000,17000,17000,17000,0
20250227,180200,679141590,17000,17000,17000,17000,0
20250227,180100,679141590,17000,17000,17000,17000,0
20250227,180000,679141590,17000,17000,17000,17000,0
20250227,175900,679141590,17000,17000,17000,17000,0
20250227,175800,679141590,17000,17000,17000,17000,0
20250227,175700,679141590,17000,17000,17000,17000,0
20250227,175600,679141590,17000,17000,17000,17000,0
20250227,175500,679141590,17000,17000,17000,17000,0
20250227,175400,679141590,17000,17000,17000,17000,0
20250227,175300,679141590,17000,17000,17000,17000,0
20250227,175200,679141590,17000,17000,17000,17000,0
20250227,175100,679141590,17000,17000,17000,17000,0
20250227,175000,679141590,17000,17000,17000,17000,0
20250227,174900,679141590,17000,17000,17000,17000,0
20250227,174800,679141590,17000,17000,17000,17000,0
20250227,174700,679141590,17000,17000,17000,17000,0
20250227,174600,679141590,17000,17000,17000,17000,0
20250227,174500,679141590,17000,17000,17000,17000,0
20250227,174400,679141590,17000,17000,17000,17000,0
20250227,174300,679141590,17000,17000,17000,17000,0
20250227,174200,679141590,17000,17000,17000,17000,0
20250227,174100,679141590,17000,17000,17000,17000,0
20250227,174000,679141590,17000,17000,17000,17000,0
20250227,173900,679141590,17000,17000,17000,17000,0
20250227,173800,679141590,17000,17000,17000,17000,0
20250227,173700,679141590,17000,17000,17000,17000,0
20250227,173600,679141590,17000,17000,17000,17000,0
20250227,173500,679141590,17000,17000,17000,17000,929
20250227,173400,679141590,17000,17000,17000,17000,0
20250227,173300,679141590,17000,17000,17000,17000,0
20250227,173200,679141590,17000,17000,17000,17000,0
20250227,173100,679141590,17000,17000,17000,17000,0
20250227,173000,679141590,17000,17000,17000,17000,0
20250227,172900,679141590,17000,17000,17000,17000,0
20250227,172800,679141590,17000,17000,17000,17000,0
20250227,172700,679141590,17000,17000,17000,17000,0
20250227,172600,679141590,17000,17000,17000,17000,0
20250227,172500,679141590,17000,17000,17000,17000,0
20250227,172400,679141590,17000,17000,17000,17000,0
20250227,172300,679141590,17000,17000,17000,17000,0
20250227,172200,679141590,17000,17000,17000,17000,0
20250227,172100,679141590,17000,17000,17000,17000,0
20250227,172000,679141590,17000,17000,17000,17000,0
20250227,171900,679141590,17000,17000,17000,17000,0
20250227,171800,679141590,17000,17000,17000,17000,0
20250227,171700,679141590,17000,17000,17000,17000,0
20250227,171600,679141590,17000,17000,17000,17000,0
20250227,171500,679141590,17000,17000,17000,17000,0
20250227,171400,679141590,17000,17000,17000,17000,0
20250227,171300,679141590,17000,17000,17000,17000,0
20250227,171200,679141590,17000,17000,17000,17000,0
20250227,171100,679141590,17000,17000,17000,17000,0
20250227,171000,679141590,17000,17000,17000,17000,0
20250227,170900,679141590,17000,17000,17000,17000,0
20250227,170800,679141590,17000,17000,17000,17000,0
20250227,170700,679141590,17000,17000,17000,17000,0
20250227,170600,679141590,17000,17000,17000,17000,0
20250227,170500,679141590,17000,17000,17000,17000,929
20250227,170400,679141590,17000,17000,17000,17000,0
20250227,170300,679141590,17000,17000,17000,17000,0
20250227,170200,679141590,17000,17000,17000,17000,0
20250227,170100,679141590,17000,17000,17000,17000,0
20250227,170000,679141590,17000,17000,17000,17000,0
20250227,165900,679141590,17000,17000,17000,17000,0
20250227,165800,679141590,17000,17000,17000,17000,0
20250227,165700,679141590,17000,17000,17000,17000,0
20250227,165600,679141590,17000,17000,17000,17000,0
20250227,165500,679141590,17000,17000,17000,17000,0
20250227,165400,679141590,17000,17000,17000,17000,0
20250227,165300,679141590,17000,17000,17000,17000,0
20250227,165200,679141590,17000,17000,17000,17000,0
20250227,165100,679141590,17000,17000,17000,17000,0
20250227,165000,679141590,17000,17000,17000,17000,0
20250227,164900,679141590,17000,17000,17000,17000,0
20250227,164800,679141590,17000,17000,17000,17000,0
20250227,164700,679141590,17000,17000,17000,17000,0
20250227,164600,679141590,17000,17000,17000,17000,0
20250227,164500,679141590,17000,17000,17000,17000,0
20250227,164400,679141590,17000,17000,17000,17000,0
20250227,164300,679141590,17000,17000,17000,17000,0
20250227,164200,679141590,17000,17000,17000,17000,0
20250227,164100,679141590,17000,17000,17000,17000,0
20250227,164000,679141590,17000,17000,17000,17000,0
20250227,163900,679141590,17000,17000,17000,17000,0
20250227,163800,679141590,17000,17000,17000,17000,0
20250227,163700,679141590,17000,17000,17000,17000,0
20250227,163600,679141590,17000,17000,17000,17000,0
20250227,163500,679141590,17000,17000,17000,17000,929
20250227,163400,679141590,17000,17000,17000,17000,0
20250227,163300,679141590,17000,17000,17000,17000,0
20250227,163200,679141590,17000,17000,17000,17000,0
20250227,163100,679141590,17000,17000,17000,17000,0
20250227,163000,679141590,17000,17000,17000,17000,0
20250227,162900,679141590,17000,17000,17000,17000,0
20250227,162800,679141590,17000,17000,17000,17000,0
20250227,162700,679141590,17000,17000,17000,17000,0
20250227,162600,679141590,17000,17000,17000,17000,0
20250227,162500,679141590,17000,17000,17000,17000,0
20250227,162400,679141590,17000,17000,17000,17000,0
20250227,162300,679141590,17000,17000,17000,17000,0
20250227,162200,679141590,17000,17000,17000,17000,0
20250227,162100,679141590,17000,17000,17000,17000,0
20250227,162000,679141590,17000,17000,17000,17000,0
20250227,161900,679141590,17000,17000,17000,17000,0
20250227,161800,679141590,17000,17000,17000,17000,0
20250227,161700,679141590,17000,17000,17000,17000,0
20250227,161600,679141590,17000,17000,17000,17000,0
20250227,161500,679141590,17000,17000,17000,17000,0
20250227,161400,679141590,17000,17000,17000,17000,0
20250227,161300,679141590,17000,17000,17000,17000,0
20250227,161200,679141590,17000,17000,17000,17000,0
20250227,161100,679141590,17000,17000,17000,17000,0
20250227,161000,679141590,17000,17000,17000,17000,0
20250227,160900,679141590,17000,17000,17000,17000,0
20250227,160800,679141590,17000,17000,17000,17000,0
20250227,160700,679141590,17000,17000,17000,17000,0
20250227,160600,679141590,17000,17000,17000,17000,0
20250227,160500,679141590,17000,17000,17000,17000,929
20250227,160400,679141590,17000,17000,17000,17000,0
20250227,160300,679141590,17000,17000,17000,17000,0
20250227,160200,679141590,17000,17000,17000,17000,0
20250227,160100,679141590,17000,17000,17000,17000,0
20250227,160000,679141590,17000,17000,17000,17000,0
20250227,155900,679141590,17000,17000,17000,17000,0
20250227,155800,679141590,17000,17000,17000,17000,0
20250227,155700,679141590,17000,17000,17000,17000,0
20250227,155600,679141590,17000,17000,17000,17000,0
20250227,155500,679141590,17000,17000,17000,17000,0
20250227,155400,679141590,17000,17000,17000,17000,0
20250227,155300,679141590,17000,17000,17000,17000,0
20250227,155200,679141590,17000,17000,17000,17000,0
20250227,155100,679141590,17000,17000,17000,17000,0
20250227,155000,679141590,17000,17000,17000,17000,0
20250227,154900,679141590,17000,17000,17000,17000,0
20250227,154800,679141590,17000,17000,17000,17000,0
20250227,154700,679141590,17000,17000,17000,17000,0
20250227,154600,679141590,17000,17000,17000,17000,0
20250227,154500,679141590,17000,17000,17000,17000,0
20250227,154400,679141590,17000,17000,17000,17000,0
20250227,154300,679141590,17000,17000,17000,17000,0
20250227,154200,679141590,17000,17000,17000,17000,0
20250227,154100,679141590,17000,17000,17000,17000,0
20250227,154000,679141590,17000,17000,17000,17000,0
20250227,153900,679141590,17000,17000,17000,17000,0
20250227,153800,679141590,17000,17000,17000,17000,0
20250227,153700,679141590,17000,17000,17000,17000,0
20250227,153600,679141590,17000,17000,17000,17000,0
20250227,153500,679141590,17000,17000,17000,17000,929
20250227,153400,679141590,17000,17000,17000,17000,0
20250227,153300,679141590,17000,17000,17000,17000,0
20250227,153200,679141590,17000,17000,17000,17000,0
20250227,153100,679141590,17000,17000,17000,17000,0
20250227,153000,679141590,17000,17000,17000,17000,929
20250227,152900,663348590,16960,16960,16960,16960,0
20250227,152800,663348590,16960,16960,16960,16960,0
20250227,152700,663348590,16960,16960,16960,16960,0
20250227,152600,663348590,16960,16960,16960,16960,0
20250227,152500,663348590,16960,16960,16960,16960,0
20250227,152400,663348590,16960,16960,16960,16960,0
20250227,152300,663348590,16960,16960,16960,16960,0
20250227,152200,663348590,16960,16960,16960,16960,0
20250227,152100,663348590,16960,16960,16960,16960,0
20250227,152000,663348590,16960,16960,16960,16960,0
20250227,151900,663348590,16960,16960,16960,16960,36
20250227,151800,662738030,16980,16980,16980,16980,6
20250227,151700,662636150,16950,16950,16950,16950,0
20250227,151600,662636150,16950,16950,16950,16950,55
20250227,151500,661703900,16950,16950,16950,16950,0
20250227,151400,661703900,16950,16950,16950,16950,0
20250227,151300,661703900,16950,16950,16950,16950,25
20250227,151200,661280150,16940,16940,16940,16940,0
20250227,151100,661280150,16940,16940,16940,16940,50
20250227,151000,660433150,16940,16940,16940,16940,0
20250227,150900,660433150,16940,16940,16940,16940,0
20250227,150800,660433150,16940,16920,16940,16870,232
20250227,150700,656507450,16870,16870,16870,16870,0
20250227,150600,656507450,16870,16870,16870,16870,0
20250227,150500,656507450,16870,16870,16870,16870,0
20250227,150400,656507450,16870,16900,16900,16870,48
20250227,150300,655697660,16920,16920,16920,16920,0
20250227,150200,655697660,16920,16920,16920,16920,29
20250227,150100,655206980,16860,16900,16900,16860,879
20250227,150000,640369760,16860,16860,16860,16860,0
20250227,145900,640369760,16860,16860,16860,16860,0
20250227,145800,640369760,16860,16860,16860,16860,1
20250227,145700,640352900,16870,16900,16900,16870,38
20250227,145600,639711540,16860,16880,16900,16860,412
20250227,145500,632748840,16870,16860,16870,16860,6
20250227,145400,632647670,16860,16860,16860,16860,47
20250227,145300,631855250,16860,16880,16880,16860,137
20250227,145200,629543510,16890,16900,16900,16890,135
20250227,145100,627262030,16900,16900,16900,16900,0
20250227,145000,627262030,16900,16900,16900,16900,28
20250227,144900,626788830,16920,16920,16920,16920,5
20250227,144800,626704230,16920,16920,16920,16920,20
20250227,144700,626365830,16940,16940,16940,16940,0
20250227,144600,626365830,16940,16940,16940,16940,10
20250227,144500,626196430,16920,16920,16920,16920,22
20250227,144400,625824190,16920,16920,16920,16920,0
20250227,144300,625824190,16920,16920,16920,16920,30
20250227,144200,625316590,16920,16950,16950,16900,160
20250227,144100,622607370,16990,16990,16990,16990,0
20250227,144000,622607370,16990,16990,17010,16990,93
20250227,143900,621026050,17000,17000,17000,17000,0
20250227,143800,621026050,17000,16990,17010,16950,177
20250227,143700,618015390,17000,17000,17000,17000,81
20250227,143600,616638390,17000,17000,17000,17000,2
20250227,143500,616604390,17010,17010,17010,17010,0
20250227,143400,616604390,17010,17010,17010,17010,0
20250227,143300,616604390,17010,17010,17010,17010,0
20250227,143200,616604390,17010,16990,17010,16990,2
20250227,143100,616570390,16950,16990,17000,16950,22
20250227,143000,616197000,17020,17020,17020,17020,0
20250227,142900,616197000,17020,17020,17020,17020,0
20250227,142800,616197000,17020,16990,17020,16950,90
20250227,142700,614665500,17010,16980,17010,16980,51
20250227,142600,613798050,16980,16980,16980,16980,0
20250227,142500,613798050,16980,16980,16980,16980,2
20250227,142400,613764090,16990,16990,16990,16990,0
20250227,142300,613764090,16990,16990,16990,16990,0
20250227,142200,613764090,16990,16990,16990,16990,0
20250227,142100,613764090,16990,16980,16990,16980,35
20250227,142000,613169780,16990,16960,16990,16960,8
20250227,141900,613034070,16920,16920,16920,16920,0
20250227,141800,613034070,16920,16920,16920,16920,0
20250227,141700,613034070,16920,16920,16920,16920,0
20250227,141600,613034070,16920,16920,16930,16920,287
20250227,141500,608176370,16930,16930,16930,16930,0
20250227,141400,608176370,16930,16930,16930,16930,0
20250227,141300,608176370,16930,16930,16930,16900,137
20250227,141200,605856990,16930,16930,16930,16930,0
20250227,141100,605856990,16930,16930,16930,16930,11
20250227,141000,605670760,16960,16930,16960,16930,20
20250227,140900,605331860,16930,16930,16930,16930,10
20250227,140800,605162560,16960,16960,16960,16960,0
20250227,140700,605162560,16960,16960,16960,16960,0
20250227,140600,605162560,16960,16960,16960,16960,0
20250227,140500,605162560,16960,16960,16960,16900,550
20250227,140400,595843360,16960,16960,16960,16960,0
20250227,140300,595843360,16960,16960,16960,16960,0
20250227,140200,595843360,16960,16970,17060,16960,154
20250227,140100,593217820,17010,17010,17010,17010,95
20250227,140000,591601870,17020,17020,17020,17020,0
20250227,135900,591601870,17020,17010,17020,17010,26
20250227,135800,591159360,16960,16960,16960,16960,80
20250227,135700,589802560,16960,16960,16960,16960,0
20250227,135600,589802560,16960,16960,16960,16960,391
20250227,135500,583171200,16950,16960,16960,16950,740
20250227,135400,570620820,16960,16960,16960,16960,0
20250227,135300,570620820,16960,16960,16960,16960,0
20250227,135200,570620820,16960,16960,16960,16960,0
20250227,135100,570620820,16960,16950,16960,16950,70
20250227,135000,569434020,16940,16940,16940,16940,1
20250227,134900,569417080,16940,16940,16940,16940,0
20250227,134800,569417080,16940,16940,16940,16940,0
20250227,134700,569417080,16940,16940,16940,16940,48
20250227,134600,568603960,16940,17010,17030,16940,88
20250227,134500,567112030,16980,16980,16980,16980,1
20250227,134400,567095050,17050,17010,17080,17010,18
20250227,134300,566787850,17070,17010,17070,17010,2
20250227,134200,566753770,16990,17010,17080,16990,12
20250227,134100,566549010,17040,17030,17050,17010,132
20250227,134000,564300050,17060,16940,17060,16940,98
20250227,133900,562637410,16960,16960,16960,16960,0
20250227,133800,562637410,16960,16960,16960,16960,0
20250227,133700,562637410,16960,16960,16960,16960,0
20250227,133600,562637410,16960,16950,16960,16940,104
20250227,133500,560874610,16950,16950,16950,16950,0
20250227,133400,560874610,16950,17000,17000,16950,207
20250227,133300,557364710,16960,16960,16960,16960,0
20250227,133200,557364710,16960,16960,16960,16960,0
20250227,133100,557364710,16960,16960,16960,16960,1
20250227,133000,557347750,16960,17010,17010,16960,2
20250227,132900,557313780,16910,16910,16910,16910,0
20250227,132800,557313780,16910,16910,16910,16910,0
20250227,132700,557313780,16910,16910,16910,16910,0
20250227,132600,557313780,16910,16950,16960,16910,263
20250227,132500,552856000,16970,16940,16970,16910,55
20250227,132400,551925300,17010,17010,17010,17010,0
20250227,132300,551925300,17010,17010,17010,17010,0
20250227,132200,551925300,17010,16970,17010,16970,8
20250227,132100,551789380,17010,16970,17010,16970,23
20250227,132000,551398640,16940,16940,16940,16940,82
20250227,131900,550009560,17050,17020,17050,17000,3
20250227,131800,549958490,17000,17010,17020,16940,179
20250227,131700,546912240,17000,17000,17000,17000,0
20250227,131600,546912240,17000,17010,17010,16960,3
20250227,131500,546861270,16960,16960,16960,16960,0
20250227,131400,546861270,16960,16960,17020,16950,230
20250227,131300,542952530,16950,16950,16950,16950,0
20250227,131200,542952530,16950,16950,16950,16950,112
20250227,131100,541054130,17000,17010,17010,17000,2
20250227,131000,541020120,17020,16970,17030,16970,8
20250227,130900,540884180,17000,17000,17000,17000,3
20250227,130800,540833180,17010,16960,17010,16960,120
20250227,130700,538792560,16970,16910,16990,16910,23
20250227,130600,538403110,16920,16940,16940,16920,432
20250227,130500,531088940,16930,16930,16930,16930,0
20250227,130400,531088940,16930,16900,16930,16900,201
20250227,130300,527692010,16900,16900,16900,16900,199
20250227,130200,524328910,16910,16950,16950,16910,256
20250227,130100,519994980,16950,16950,16950,16950,56
20250227,130000,519045780,17000,17000,17000,17000,0
20250227,125900,519045780,17000,17000,17000,17000,0
20250227,125800,519045780,17000,17000,17000,17000,3
20250227,125700,518994780,17030,17030,17030,17030,0
20250227,125600,518994780,17030,17030,17030,17030,0
20250227,125500,518994780,17030,17030,17030,17030,0
20250227,125400,518994780,17030,17030,17030,17030,0
20250227,125300,518994780,17030,17020,17030,17000,117
20250227,125200,517002350,17000,17000,17000,17000,0
20250227,125100,517002350,17000,17000,17020,17000,8
20250227,125000,516866310,17010,17010,17010,17010,11
20250227,124900,516679200,17020,17020,17020,17020,0
20250227,124800,516679200,17020,17010,17020,17010,2
20250227,124700,516645170,16950,16950,16950,16950,0
20250227,124600,516645170,16950,16970,16970,16950,116
20250227,124500,514677780,16970,16970,16970,16970,0
20250227,124400,514677780,16970,16970,16970,16970,0
20250227,124300,514677780,16970,16970,16970,16970,0
20250227,124200,514677780,16970,16970,16970,16970,0
20250227,124100,514677780,16970,16970,16970,16970,0
20250227,124000,514677780,16970,16970,16970,16970,0
20250227,123900,514677780,16970,16970,16970,16970,1
20250227,123800,514660810,16970,17000,17000,16970,171
20250227,123700,511753840,17000,17000,17000,17000,0
20250227,123600,511753840,17000,17000,17000,17000,0
20250227,123500,511753840,17000,17000,17000,17000,0
20250227,123400,511753840,17000,17000,17000,17000,0
20250227,123300,511753840,17000,17000,17000,17000,80
20250227,123200,510393840,17000,17000,17000,17000,0
20250227,123100,510393840,17000,17000,17000,17000,0
20250227,123000,510393840,17000,17000,17000,17000,0
20250227,122900,510393840,17000,17010,17010,17000,101
20250227,122800,508675840,17010,17010,17010,17010,8
20250227,122700,508539760,17010,17010,17010,17010,16
20250227,122600,508267600,17000,17000,17000,17000,0
20250227,122500,508267600,17000,17000,17000,17000,0
20250227,122400,508267600,17000,17000,17000,17000,0
20250227,122300,508267600,17000,17000,17000,17000,0
20250227,122200,508267600,17000,17000,17000,17000,0
20250227,122100,508267600,17000,17000,17000,17000,0
20250227,122000,508267600,17000,17000,17000,17000,0
20250227,121900,508267600,17000,17000,17000,17000,0
20250227,121800,508267600,17000,17000,17000,17000,1
20250227,121700,508250600,17000,17000,17000,17000,3
20250227,121600,508199600,17000,17000,17000,17000,14
20250227,121500,507961600,17000,17000,17000,17000,40
20250227,121400,507281600,17000,17000,17000,17000,1
20250227,121300,507264600,17000,17000,17000,17000,0
20250227,121200,507264600,17000,17000,17000,17000,0
20250227,121100,507264600,17000,17000,17000,17000,0
20250227,121000,507264600,17000,17000,17000,17000,0
20250227,120900,507264600,17000,17000,17000,17000,40
20250227,120800,506584600,17010,17010,17010,17010,0
20250227,120700,506584600,17010,17010,17010,17010,0
20250227,120600,506584600,17010,17010,17010,17010,13
20250227,120500,506363470,17010,17010,17010,17010,0
20250227,120400,506363470,17010,17010,17010,17010,1
20250227,120300,506346460,17010,17010,17010,17010,0
20250227,120200,506346460,17010,17010,17010,17010,0
20250227,120100,506346460,17010,17010,17010,17010,0
20250227,120000,506346460,17010,17010,17010,17010,0
20250227,115900,506346460,17010,17010,17010,17010,0
20250227,115800,506346460,17010,17010,17010,17010,0
20250227,115700,506346460,17010,17010,17010,17010,0
20250227,115600,506346460,17010,17010,17010,17010,0
20250227,115500,506346460,17010,17010,17010,17010,88
20250227,115400,504849580,17000,17000,17000,17000,0
20250227,115300,504849580,17000,17000,17000,17000,0
20250227,115200,504849580,17000,17000,17000,17000,0
20250227,115100,504849580,17000,17000,17000,17000,0
20250227,115000,504849580,17000,17000,17000,17000,30
20250227,114900,504339580,17000,17000,17000,17000,6
20250227,114800,504237580,17000,17000,17000,17000,0
20250227,114700,504237580,17000,17000,17000,17000,16
20250227,114600,503965580,17000,17000,17000,17000,0
20250227,114500,503965580,17000,17000,17000,17000,0
20250227,114400,503965580,17000,17030,17030,16990,5
20250227,114300,503880570,16990,16990,16990,16990,0
20250227,114200,503880570,16990,16940,16990,16930,223
20250227,114100,500102920,16940,16940,16940,16940,0
20250227,114000,500102920,16940,16940,16940,16940,0
20250227,113900,500102920,16940,16940,16940,16940,0
20250227,113800,500102920,16940,16940,16940,16940,0
20250227,113700,500102920,16940,16940,16940,16940,0
20250227,113600,500102920,16940,16940,16940,16940,0
20250227,113500,500102920,16940,16940,16940,16940,0
20250227,113400,500102920,16940,16940,16940,16940,0
20250227,113300,500102920,16940,16970,16970,16940,1493
20250227,113200,474767960,16970,16970,16970,16970,0
20250227,113100,474767960,16970,16970,16970,16970,0
20250227,113000,474767960,16970,16970,16970,16970,122
20250227,112900,472697620,17040,17040,17040,17030,3
20250227,112800,472646510,17030,17030,17030,17030,0
20250227,112700,472646510,17030,17030,17030,17030,0
20250227,112600,472646510,17030,17010,17030,17010,31
20250227,112500,472119180,16990,17030,17030,16990,50
20250227,112400,471268920,17030,17030,17030,17030,1
20250227,112300,471251890,17030,17030,17030,17030,0
20250227,112200,471251890,17030,17030,17030,17030,1
20250227,112100,471234860,16960,17000,17000,16960,32
20250227,112000,470690900,16970,16970,16970,16970,67
20250227,111900,469553910,16970,16980,16980,16970,52
20250227,111800,468671460,17020,17060,17060,17020,3
20250227,111700,468620340,17070,17070,17070,17070,51
20250227,111600,467749770,17100,17100,17100,17100,0
20250227,111500,467749770,17100,17100,17100,17100,2
20250227,111400,467715570,17100,17100,17100,17100,78
20250227,111300,466381770,17100,17010,17100,17010,65
20250227,111200,465273400,17070,17070,17070,17070,88
20250227,111100,463771240,17070,17070,17070,17070,8
20250227,111000,463634680,17010,17020,17090,17010,102
20250227,110900,461894430,17010,16990,17010,16990,41
20250227,110800,461197100,16990,16920,17010,16920,13
20250227,110700,460976690,16920,16920,16920,16920,0
20250227,110600,460976690,16920,16920,16920,16920,2
20250227,110500,460942850,16920,16920,16920,16920,0
20250227,110400,460942850,16920,16920,16920,16920,20
20250227,110300,460604450,16920,16920,16920,16920,0
20250227,110200,460604450,16920,16920,16920,16920,86
20250227,110100,459149330,16930,16930,16930,16930,0
20250227,110000,459149330,16930,16930,16930,16930,0
20250227,105900,459149330,16930,16930,16930,16930,1
20250227,105800,459132400,16850,16850,16850,16850,2
20250227,105700,459098700,16850,16850,16850,16850,0
20250227,105600,459098700,16850,16870,16870,16850,147
20250227,105500,456621430,16920,16920,16920,16920,1
20250227,105400,456604510,16940,16940,16940,16940,1
20250227,105300,456587570,16820,16820,16820,16820,2
20250227,105200,456553930,16820,16800,16820,16800,397
20250227,105100,449880330,16750,16750,16750,16750,0
20250227,105000,449880330,16750,16770,16770,16750,38
20250227,104900,449243790,16750,16760,16760,16750,238
20250227,104800,445256990,16810,16810,16810,16810,0
20250227,104700,445256990,16810,16760,16810,16750,423
20250227,104600,438170050,16750,16750,16750,16750,32
20250227,104500,437634050,16750,16780,16780,16740,549
20250227,104400,428432650,16770,16860,16860,16770,631
20250227,104300,417823880,16870,16900,16900,16870,7
20250227,104200,417705670,16900,16900,16900,16900,0
20250227,104100,417705670,16900,16900,16900,16900,0
20250227,104000,417705670,16900,16930,16930,16900,333
20250227,103900,412073070,16930,16930,16930,16930,0
20250227,103800,412073070,16930,16930,16930,16930,0
20250227,103700,412073070,16930,16930,16930,16930,0
20250227,103600,412073070,16930,16930,16930,16930,0
20250227,103500,412073070,16930,16940,16940,16930,124
20250227,103400,409972520,16940,16990,17090,16940,361
20250227,103300,403806970,17090,17090,17090,17090,0
20250227,103200,403806970,17090,17090,17090,17090,0
20250227,103100,403806970,17090,17090,17150,16970,15
20250227,103000,403551370,16980,16960,17090,16960,106
20250227,102900,401753250,16960,16890,16960,16890,275
20250227,102800,397105210,16890,16960,16960,16880,592
20250227,102700,387077370,17090,17090,17090,17090,0
20250227,102600,387077370,17090,17020,17090,17020,2
20250227,102500,387043260,17100,17100,17100,17100,0
20250227,102400,387043260,17100,17020,17100,17020,15
20250227,102300,386786920,17100,17020,17100,17020,36
20250227,102200,386171560,17110,17160,17170,17010,279
20250227,102100,381397940,17020,16990,17190,16990,233
20250227,102000,377402650,16990,16970,16990,16970,30
20250227,101900,376893530,16950,16950,16950,16950,0
20250227,101800,376893530,16950,16950,16950,16950,20
20250227,101700,376554530,16940,16940,16940,16940,0
20250227,101600,376554530,16940,17030,17030,16940,187
20250227,101500,373380840,17000,16980,17030,16970,107
20250227,101400,371563940,16970,16990,16990,16970,51
20250227,101300,370697470,17050,17080,17080,16970,330
20250227,101200,365089560,16980,16960,17160,16960,136
20250227,101100,362776740,16960,16980,16980,16960,678
20250227,101000,351264690,17180,17080,17200,16990,80
20250227,100900,349891800,16900,16900,16900,16890,9
20250227,100800,349739710,16900,16990,16990,16870,55
20250227,100700,348806950,16990,16910,16990,16910,70
20250227,100600,347618280,16910,16890,16910,16890,79
20250227,100500,346283190,16900,16850,16900,16850,94
20250227,100400,344699240,16860,16830,16860,16810,199
20250227,100300,341347580,16810,16810,16810,16810,0
20250227,100200,341347580,16810,16810,16810,16810,0
20250227,100100,341347580,16810,16790,16810,16790,107
20250227,100000,339549330,16790,16810,16810,16790,2
20250227,095900,339515730,16780,16810,16810,16780,14
20250227,095800,339280460,16780,16770,16810,16770,9
20250227,095700,339129370,16800,16800,16810,16770,228
20250227,095600,335299280,16810,16810,16810,16810,13
20250227,095500,335080750,16810,16810,16810,16810,0
20250227,095400,335080750,16810,16810,16810,16810,100
20250227,095300,333399750,16860,16840,16860,16810,407
20250227,095200,326557710,16810,16800,16810,16800,141
20250227,095100,324187510,16800,16870,16870,16800,338
20250227,095000,318497460,16860,16900,16920,16860,603
20250227,094900,308307070,16900,16950,16950,16900,125
20250227,094800,306193810,16990,16990,16990,16990,1
20250227,094700,306176820,16990,16990,16990,16990,0
20250227,094600,306176820,16990,16980,16990,16980,50
20250227,094500,305327590,16980,16980,16980,16980,0
20250227,094400,305327590,16980,16950,16980,16950,3
20250227,094300,305276710,16950,16950,16950,16950,30
20250227,094200,304768210,16900,16960,16960,16900,92
20250227,094100,303213300,16900,16900,16900,16900,257
20250227,094000,298870000,16910,17020,17020,16870,732
20250227,093900,286453730,17040,17040,17040,17040,0
20250227,093800,286453730,17040,17040,17040,17040,30
20250227,093700,285942530,17050,17050,17050,17050,100
20250227,093600,284237530,17050,17110,17150,17000,325
20250227,093500,278689700,17110,17080,17110,17080,60
20250227,093400,277663860,17050,17050,17050,17050,83
20250227,093300,276248710,16990,16990,16990,16990,0
20250227,093200,276248710,16990,17000,17000,16960,361
20250227,093100,270119660,16990,16960,16990,16960,350
20250227,093000,264173280,16960,16920,16960,16860,150
20250227,092900,261632750,16860,16860,16860,16860,0
20250227,092800,261632750,16860,16890,16920,16860,122
20250227,092700,259575730,16860,16860,16860,16860,0
20250227,092600,259575730,16860,16860,16860,16860,68
20250227,092500,258429250,16940,16860,16940,16860,58
20250227,092400,257451290,16950,16950,16950,16950,10
20250227,092300,257281790,16950,16900,16950,16810,734
20250227,092200,244885600,16900,16980,16980,16890,151
20250227,092100,242332350,17000,17000,17000,17000,210
20250227,092000,238762350,17000,17010,17010,17000,1436
20250227,091900,214347080,17010,17080,17080,17010,406
20250227,091800,207433940,17080,17110,17110,17080,27
20250227,091700,206972350,17110,17110,17110,17110,131
20250227,091600,204730940,17120,17250,17250,17120,234
20250227,091500,200714470,17180,17170,17230,17170,35
20250227,091400,200113450,17170,17230,17230,17130,268
20250227,091300,195506920,17230,17240,17240,17230,165
20250227,091200,192663770,17280,17290,17300,17280,266
20250227,091100,188066430,17280,17280,17280,17280,276
20250227,091000,183297150,17290,17280,17290,17280,362
20250227,090900,177041780,17280,17300,17310,17280,552
20250227,090800,167491810,17300,17330,17330,17300,212
20250227,090700,163823550,17320,17220,17330,17220,452
20250227,090600,156007780,17240,17120,17240,17120,1074
20250227,090500,137564860,17120,17180,17180,17120,25
20250227,090400,137135840,17180,17220,17220,17120,1266
20250227,090300,115429020,17220,16730,17220,16720,1321
20250227,090200,92998050,16700,16770,16860,16620,2753
20250227,090100,46942160,16650,16560,16800,16560,570
20250227,090000,37433960,16540,16880,16880,16510,2205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193500 679141590 17000 17000 17000 17000 929
3 20250227 193400 679141590 17000 17000 17000 17000 0
4 20250227 193300 679141590 17000 17000 17000 17000 0
5 20250227 193200 679141590 17000 17000 17000 17000 0
6 20250227 193100 679141590 17000 17000 17000 17000 0
7 20250227 193000 679141590 17000 17000 17000 17000 0
8 20250227 192900 679141590 17000 17000 17000 17000 0
9 20250227 192800 679141590 17000 17000 17000 17000 0
10 20250227 192700 679141590 17000 17000 17000 17000 0
11 20250227 192600 679141590 17000 17000 17000 17000 0
12 20250227 192500 679141590 17000 17000 17000 17000 0
13 20250227 192400 679141590 17000 17000 17000 17000 0
14 20250227 192300 679141590 17000 17000 17000 17000 0
15 20250227 192200 679141590 17000 17000 17000 17000 0
16 20250227 192100 679141590 17000 17000 17000 17000 0
17 20250227 192000 679141590 17000 17000 17000 17000 0
18 20250227 191900 679141590 17000 17000 17000 17000 0
19 20250227 191800 679141590 17000 17000 17000 17000 0
20 20250227 191700 679141590 17000 17000 17000 17000 0
21 20250227 191600 679141590 17000 17000 17000 17000 0
22 20250227 191500 679141590 17000 17000 17000 17000 0
23 20250227 191400 679141590 17000 17000 17000 17000 0
24 20250227 191300 679141590 17000 17000 17000 17000 0
25 20250227 191200 679141590 17000 17000 17000 17000 0
26 20250227 191100 679141590 17000 17000 17000 17000 0
27 20250227 191000 679141590 17000 17000 17000 17000 0
28 20250227 190900 679141590 17000 17000 17000 17000 0
29 20250227 190800 679141590 17000 17000 17000 17000 0
30 20250227 190700 679141590 17000 17000 17000 17000 0
31 20250227 190600 679141590 17000 17000 17000 17000 0
32 20250227 190500 679141590 17000 17000 17000 17000 929
33 20250227 190400 679141590 17000 17000 17000 17000 0
34 20250227 190300 679141590 17000 17000 17000 17000 0
35 20250227 190200 679141590 17000 17000 17000 17000 0
36 20250227 190100 679141590 17000 17000 17000 17000 0
37 20250227 190000 679141590 17000 17000 17000 17000 0
38 20250227 185900 679141590 17000 17000 17000 17000 0
39 20250227 185800 679141590 17000 17000 17000 17000 0
40 20250227 185700 679141590 17000 17000 17000 17000 0
41 20250227 185600 679141590 17000 17000 17000 17000 0
42 20250227 185500 679141590 17000 17000 17000 17000 0
43 20250227 185400 679141590 17000 17000 17000 17000 0
44 20250227 185300 679141590 17000 17000 17000 17000 0
45 20250227 185200 679141590 17000 17000 17000 17000 0
46 20250227 185100 679141590 17000 17000 17000 17000 0
47 20250227 185000 679141590 17000 17000 17000 17000 0
48 20250227 184900 679141590 17000 17000 17000 17000 0
49 20250227 184800 679141590 17000 17000 17000 17000 0
50 20250227 184700 679141590 17000 17000 17000 17000 0
51 20250227 184600 679141590 17000 17000 17000 17000 0
52 20250227 184500 679141590 17000 17000 17000 17000 0
53 20250227 184400 679141590 17000 17000 17000 17000 0
54 20250227 184300 679141590 17000 17000 17000 17000 0
55 20250227 184200 679141590 17000 17000 17000 17000 0
56 20250227 184100 679141590 17000 17000 17000 17000 0
57 20250227 184000 679141590 17000 17000 17000 17000 0
58 20250227 183900 679141590 17000 17000 17000 17000 0
59 20250227 183800 679141590 17000 17000 17000 17000 0
60 20250227 183700 679141590 17000 17000 17000 17000 0
61 20250227 183600 679141590 17000 17000 17000 17000 0
62 20250227 183500 679141590 17000 17000 17000 17000 929
63 20250227 183400 679141590 17000 17000 17000 17000 0
64 20250227 183300 679141590 17000 17000 17000 17000 0
65 20250227 183200 679141590 17000 17000 17000 17000 0
66 20250227 183100 679141590 17000 17000 17000 17000 0
67 20250227 183000 679141590 17000 17000 17000 17000 0
68 20250227 182900 679141590 17000 17000 17000 17000 0
69 20250227 182800 679141590 17000 17000 17000 17000 0
70 20250227 182700 679141590 17000 17000 17000 17000 0
71 20250227 182600 679141590 17000 17000 17000 17000 0
72 20250227 182500 679141590 17000 17000 17000 17000 0
73 20250227 182400 679141590 17000 17000 17000 17000 0
74 20250227 182300 679141590 17000 17000 17000 17000 0
75 20250227 182200 679141590 17000 17000 17000 17000 0
76 20250227 182100 679141590 17000 17000 17000 17000 0
77 20250227 182000 679141590 17000 17000 17000 17000 0
78 20250227 181900 679141590 17000 17000 17000 17000 0
79 20250227 181800 679141590 17000 17000 17000 17000 0
80 20250227 181700 679141590 17000 17000 17000 17000 0
81 20250227 181600 679141590 17000 17000 17000 17000 0
82 20250227 181500 679141590 17000 17000 17000 17000 0
83 20250227 181400 679141590 17000 17000 17000 17000 0
84 20250227 181300 679141590 17000 17000 17000 17000 0
85 20250227 181200 679141590 17000 17000 17000 17000 0
86 20250227 181100 679141590 17000 17000 17000 17000 0
87 20250227 181000 679141590 17000 17000 17000 17000 0
88 20250227 180900 679141590 17000 17000 17000 17000 0
89 20250227 180800 679141590 17000 17000 17000 17000 0
90 20250227 180700 679141590 17000 17000 17000 17000 0
91 20250227 180600 679141590 17000 17000 17000 17000 0
92 20250227 180500 679141590 17000 17000 17000 17000 929
93 20250227 180400 679141590 17000 17000 17000 17000 0
94 20250227 180300 679141590 17000 17000 17000 17000 0
95 20250227 180200 679141590 17000 17000 17000 17000 0
96 20250227 180100 679141590 17000 17000 17000 17000 0
97 20250227 180000 679141590 17000 17000 17000 17000 0
98 20250227 175900 679141590 17000 17000 17000 17000 0
99 20250227 175800 679141590 17000 17000 17000 17000 0
100 20250227 175700 679141590 17000 17000 17000 17000 0
101 20250227 175600 679141590 17000 17000 17000 17000 0
102 20250227 175500 679141590 17000 17000 17000 17000 0
103 20250227 175400 679141590 17000 17000 17000 17000 0
104 20250227 175300 679141590 17000 17000 17000 17000 0
105 20250227 175200 679141590 17000 17000 17000 17000 0
106 20250227 175100 679141590 17000 17000 17000 17000 0
107 20250227 175000 679141590 17000 17000 17000 17000 0
108 20250227 174900 679141590 17000 17000 17000 17000 0
109 20250227 174800 679141590 17000 17000 17000 17000 0
110 20250227 174700 679141590 17000 17000 17000 17000 0
111 20250227 174600 679141590 17000 17000 17000 17000 0
112 20250227 174500 679141590 17000 17000 17000 17000 0
113 20250227 174400 679141590 17000 17000 17000 17000 0
114 20250227 174300 679141590 17000 17000 17000 17000 0
115 20250227 174200 679141590 17000 17000 17000 17000 0
116 20250227 174100 679141590 17000 17000 17000 17000 0
117 20250227 174000 679141590 17000 17000 17000 17000 0
118 20250227 173900 679141590 17000 17000 17000 17000 0
119 20250227 173800 679141590 17000 17000 17000 17000 0
120 20250227 173700 679141590 17000 17000 17000 17000 0
121 20250227 173600 679141590 17000 17000 17000 17000 0
122 20250227 173500 679141590 17000 17000 17000 17000 929
123 20250227 173400 679141590 17000 17000 17000 17000 0
124 20250227 173300 679141590 17000 17000 17000 17000 0
125 20250227 173200 679141590 17000 17000 17000 17000 0
126 20250227 173100 679141590 17000 17000 17000 17000 0
127 20250227 173000 679141590 17000 17000 17000 17000 0
128 20250227 172900 679141590 17000 17000 17000 17000 0
129 20250227 172800 679141590 17000 17000 17000 17000 0
130 20250227 172700 679141590 17000 17000 17000 17000 0
131 20250227 172600 679141590 17000 17000 17000 17000 0
132 20250227 172500 679141590 17000 17000 17000 17000 0
133 20250227 172400 679141590 17000 17000 17000 17000 0
134 20250227 172300 679141590 17000 17000 17000 17000 0
135 20250227 172200 679141590 17000 17000 17000 17000 0
136 20250227 172100 679141590 17000 17000 17000 17000 0
137 20250227 172000 679141590 17000 17000 17000 17000 0
138 20250227 171900 679141590 17000 17000 17000 17000 0
139 20250227 171800 679141590 17000 17000 17000 17000 0
140 20250227 171700 679141590 17000 17000 17000 17000 0
141 20250227 171600 679141590 17000 17000 17000 17000 0
142 20250227 171500 679141590 17000 17000 17000 17000 0
143 20250227 171400 679141590 17000 17000 17000 17000 0
144 20250227 171300 679141590 17000 17000 17000 17000 0
145 20250227 171200 679141590 17000 17000 17000 17000 0
146 20250227 171100 679141590 17000 17000 17000 17000 0
147 20250227 171000 679141590 17000 17000 17000 17000 0
148 20250227 170900 679141590 17000 17000 17000 17000 0
149 20250227 170800 679141590 17000 17000 17000 17000 0
150 20250227 170700 679141590 17000 17000 17000 17000 0
151 20250227 170600 679141590 17000 17000 17000 17000 0
152 20250227 170500 679141590 17000 17000 17000 17000 929
153 20250227 170400 679141590 17000 17000 17000 17000 0
154 20250227 170300 679141590 17000 17000 17000 17000 0
155 20250227 170200 679141590 17000 17000 17000 17000 0
156 20250227 170100 679141590 17000 17000 17000 17000 0
157 20250227 170000 679141590 17000 17000 17000 17000 0
158 20250227 165900 679141590 17000 17000 17000 17000 0
159 20250227 165800 679141590 17000 17000 17000 17000 0
160 20250227 165700 679141590 17000 17000 17000 17000 0
161 20250227 165600 679141590 17000 17000 17000 17000 0
162 20250227 165500 679141590 17000 17000 17000 17000 0
163 20250227 165400 679141590 17000 17000 17000 17000 0
164 20250227 165300 679141590 17000 17000 17000 17000 0
165 20250227 165200 679141590 17000 17000 17000 17000 0
166 20250227 165100 679141590 17000 17000 17000 17000 0
167 20250227 165000 679141590 17000 17000 17000 17000 0
168 20250227 164900 679141590 17000 17000 17000 17000 0
169 20250227 164800 679141590 17000 17000 17000 17000 0
170 20250227 164700 679141590 17000 17000 17000 17000 0
171 20250227 164600 679141590 17000 17000 17000 17000 0
172 20250227 164500 679141590 17000 17000 17000 17000 0
173 20250227 164400 679141590 17000 17000 17000 17000 0
174 20250227 164300 679141590 17000 17000 17000 17000 0
175 20250227 164200 679141590 17000 17000 17000 17000 0
176 20250227 164100 679141590 17000 17000 17000 17000 0
177 20250227 164000 679141590 17000 17000 17000 17000 0
178 20250227 163900 679141590 17000 17000 17000 17000 0
179 20250227 163800 679141590 17000 17000 17000 17000 0
180 20250227 163700 679141590 17000 17000 17000 17000 0
181 20250227 163600 679141590 17000 17000 17000 17000 0
182 20250227 163500 679141590 17000 17000 17000 17000 929
183 20250227 163400 679141590 17000 17000 17000 17000 0
184 20250227 163300 679141590 17000 17000 17000 17000 0
185 20250227 163200 679141590 17000 17000 17000 17000 0
186 20250227 163100 679141590 17000 17000 17000 17000 0
187 20250227 163000 679141590 17000 17000 17000 17000 0
188 20250227 162900 679141590 17000 17000 17000 17000 0
189 20250227 162800 679141590 17000 17000 17000 17000 0
190 20250227 162700 679141590 17000 17000 17000 17000 0
191 20250227 162600 679141590 17000 17000 17000 17000 0
192 20250227 162500 679141590 17000 17000 17000 17000 0
193 20250227 162400 679141590 17000 17000 17000 17000 0
194 20250227 162300 679141590 17000 17000 17000 17000 0
195 20250227 162200 679141590 17000 17000 17000 17000 0
196 20250227 162100 679141590 17000 17000 17000 17000 0
197 20250227 162000 679141590 17000 17000 17000 17000 0
198 20250227 161900 679141590 17000 17000 17000 17000 0
199 20250227 161800 679141590 17000 17000 17000 17000 0
200 20250227 161700 679141590 17000 17000 17000 17000 0
201 20250227 161600 679141590 17000 17000 17000 17000 0
202 20250227 161500 679141590 17000 17000 17000 17000 0
203 20250227 161400 679141590 17000 17000 17000 17000 0
204 20250227 161300 679141590 17000 17000 17000 17000 0
205 20250227 161200 679141590 17000 17000 17000 17000 0
206 20250227 161100 679141590 17000 17000 17000 17000 0
207 20250227 161000 679141590 17000 17000 17000 17000 0
208 20250227 160900 679141590 17000 17000 17000 17000 0
209 20250227 160800 679141590 17000 17000 17000 17000 0
210 20250227 160700 679141590 17000 17000 17000 17000 0
211 20250227 160600 679141590 17000 17000 17000 17000 0
212 20250227 160500 679141590 17000 17000 17000 17000 929
213 20250227 160400 679141590 17000 17000 17000 17000 0
214 20250227 160300 679141590 17000 17000 17000 17000 0
215 20250227 160200 679141590 17000 17000 17000 17000 0
216 20250227 160100 679141590 17000 17000 17000 17000 0
217 20250227 160000 679141590 17000 17000 17000 17000 0
218 20250227 155900 679141590 17000 17000 17000 17000 0
219 20250227 155800 679141590 17000 17000 17000 17000 0
220 20250227 155700 679141590 17000 17000 17000 17000 0
221 20250227 155600 679141590 17000 17000 17000 17000 0
222 20250227 155500 679141590 17000 17000 17000 17000 0
223 20250227 155400 679141590 17000 17000 17000 17000 0
224 20250227 155300 679141590 17000 17000 17000 17000 0
225 20250227 155200 679141590 17000 17000 17000 17000 0
226 20250227 155100 679141590 17000 17000 17000 17000 0
227 20250227 155000 679141590 17000 17000 17000 17000 0
228 20250227 154900 679141590 17000 17000 17000 17000 0
229 20250227 154800 679141590 17000 17000 17000 17000 0
230 20250227 154700 679141590 17000 17000 17000 17000 0
231 20250227 154600 679141590 17000 17000 17000 17000 0
232 20250227 154500 679141590 17000 17000 17000 17000 0
233 20250227 154400 679141590 17000 17000 17000 17000 0
234 20250227 154300 679141590 17000 17000 17000 17000 0
235 20250227 154200 679141590 17000 17000 17000 17000 0
236 20250227 154100 679141590 17000 17000 17000 17000 0
237 20250227 154000 679141590 17000 17000 17000 17000 0
238 20250227 153900 679141590 17000 17000 17000 17000 0
239 20250227 153800 679141590 17000 17000 17000 17000 0
240 20250227 153700 679141590 17000 17000 17000 17000 0
241 20250227 153600 679141590 17000 17000 17000 17000 0
242 20250227 153500 679141590 17000 17000 17000 17000 929
243 20250227 153400 679141590 17000 17000 17000 17000 0
244 20250227 153300 679141590 17000 17000 17000 17000 0
245 20250227 153200 679141590 17000 17000 17000 17000 0
246 20250227 153100 679141590 17000 17000 17000 17000 0
247 20250227 153000 679141590 17000 17000 17000 17000 929
248 20250227 152900 663348590 16960 16960 16960 16960 0
249 20250227 152800 663348590 16960 16960 16960 16960 0
250 20250227 152700 663348590 16960 16960 16960 16960 0
251 20250227 152600 663348590 16960 16960 16960 16960 0
252 20250227 152500 663348590 16960 16960 16960 16960 0
253 20250227 152400 663348590 16960 16960 16960 16960 0
254 20250227 152300 663348590 16960 16960 16960 16960 0
255 20250227 152200 663348590 16960 16960 16960 16960 0
256 20250227 152100 663348590 16960 16960 16960 16960 0
257 20250227 152000 663348590 16960 16960 16960 16960 0
258 20250227 151900 663348590 16960 16960 16960 16960 36
259 20250227 151800 662738030 16980 16980 16980 16980 6
260 20250227 151700 662636150 16950 16950 16950 16950 0
261 20250227 151600 662636150 16950 16950 16950 16950 55
262 20250227 151500 661703900 16950 16950 16950 16950 0
263 20250227 151400 661703900 16950 16950 16950 16950 0
264 20250227 151300 661703900 16950 16950 16950 16950 25
265 20250227 151200 661280150 16940 16940 16940 16940 0
266 20250227 151100 661280150 16940 16940 16940 16940 50
267 20250227 151000 660433150 16940 16940 16940 16940 0
268 20250227 150900 660433150 16940 16940 16940 16940 0
269 20250227 150800 660433150 16940 16920 16940 16870 232
270 20250227 150700 656507450 16870 16870 16870 16870 0
271 20250227 150600 656507450 16870 16870 16870 16870 0
272 20250227 150500 656507450 16870 16870 16870 16870 0
273 20250227 150400 656507450 16870 16900 16900 16870 48
274 20250227 150300 655697660 16920 16920 16920 16920 0
275 20250227 150200 655697660 16920 16920 16920 16920 29
276 20250227 150100 655206980 16860 16900 16900 16860 879
277 20250227 150000 640369760 16860 16860 16860 16860 0
278 20250227 145900 640369760 16860 16860 16860 16860 0
279 20250227 145800 640369760 16860 16860 16860 16860 1
280 20250227 145700 640352900 16870 16900 16900 16870 38
281 20250227 145600 639711540 16860 16880 16900 16860 412
282 20250227 145500 632748840 16870 16860 16870 16860 6
283 20250227 145400 632647670 16860 16860 16860 16860 47
284 20250227 145300 631855250 16860 16880 16880 16860 137
285 20250227 145200 629543510 16890 16900 16900 16890 135
286 20250227 145100 627262030 16900 16900 16900 16900 0
287 20250227 145000 627262030 16900 16900 16900 16900 28
288 20250227 144900 626788830 16920 16920 16920 16920 5
289 20250227 144800 626704230 16920 16920 16920 16920 20
290 20250227 144700 626365830 16940 16940 16940 16940 0
291 20250227 144600 626365830 16940 16940 16940 16940 10
292 20250227 144500 626196430 16920 16920 16920 16920 22
293 20250227 144400 625824190 16920 16920 16920 16920 0
294 20250227 144300 625824190 16920 16920 16920 16920 30
295 20250227 144200 625316590 16920 16950 16950 16900 160
296 20250227 144100 622607370 16990 16990 16990 16990 0
297 20250227 144000 622607370 16990 16990 17010 16990 93
298 20250227 143900 621026050 17000 17000 17000 17000 0
299 20250227 143800 621026050 17000 16990 17010 16950 177
300 20250227 143700 618015390 17000 17000 17000 17000 81
301 20250227 143600 616638390 17000 17000 17000 17000 2
302 20250227 143500 616604390 17010 17010 17010 17010 0
303 20250227 143400 616604390 17010 17010 17010 17010 0
304 20250227 143300 616604390 17010 17010 17010 17010 0
305 20250227 143200 616604390 17010 16990 17010 16990 2
306 20250227 143100 616570390 16950 16990 17000 16950 22
307 20250227 143000 616197000 17020 17020 17020 17020 0
308 20250227 142900 616197000 17020 17020 17020 17020 0
309 20250227 142800 616197000 17020 16990 17020 16950 90
310 20250227 142700 614665500 17010 16980 17010 16980 51
311 20250227 142600 613798050 16980 16980 16980 16980 0
312 20250227 142500 613798050 16980 16980 16980 16980 2
313 20250227 142400 613764090 16990 16990 16990 16990 0
314 20250227 142300 613764090 16990 16990 16990 16990 0
315 20250227 142200 613764090 16990 16990 16990 16990 0
316 20250227 142100 613764090 16990 16980 16990 16980 35
317 20250227 142000 613169780 16990 16960 16990 16960 8
318 20250227 141900 613034070 16920 16920 16920 16920 0
319 20250227 141800 613034070 16920 16920 16920 16920 0
320 20250227 141700 613034070 16920 16920 16920 16920 0
321 20250227 141600 613034070 16920 16920 16930 16920 287
322 20250227 141500 608176370 16930 16930 16930 16930 0
323 20250227 141400 608176370 16930 16930 16930 16930 0
324 20250227 141300 608176370 16930 16930 16930 16900 137
325 20250227 141200 605856990 16930 16930 16930 16930 0
326 20250227 141100 605856990 16930 16930 16930 16930 11
327 20250227 141000 605670760 16960 16930 16960 16930 20
328 20250227 140900 605331860 16930 16930 16930 16930 10
329 20250227 140800 605162560 16960 16960 16960 16960 0
330 20250227 140700 605162560 16960 16960 16960 16960 0
331 20250227 140600 605162560 16960 16960 16960 16960 0
332 20250227 140500 605162560 16960 16960 16960 16900 550
333 20250227 140400 595843360 16960 16960 16960 16960 0
334 20250227 140300 595843360 16960 16960 16960 16960 0
335 20250227 140200 595843360 16960 16970 17060 16960 154
336 20250227 140100 593217820 17010 17010 17010 17010 95
337 20250227 140000 591601870 17020 17020 17020 17020 0
338 20250227 135900 591601870 17020 17010 17020 17010 26
339 20250227 135800 591159360 16960 16960 16960 16960 80
340 20250227 135700 589802560 16960 16960 16960 16960 0
341 20250227 135600 589802560 16960 16960 16960 16960 391
342 20250227 135500 583171200 16950 16960 16960 16950 740
343 20250227 135400 570620820 16960 16960 16960 16960 0
344 20250227 135300 570620820 16960 16960 16960 16960 0
345 20250227 135200 570620820 16960 16960 16960 16960 0
346 20250227 135100 570620820 16960 16950 16960 16950 70
347 20250227 135000 569434020 16940 16940 16940 16940 1
348 20250227 134900 569417080 16940 16940 16940 16940 0
349 20250227 134800 569417080 16940 16940 16940 16940 0
350 20250227 134700 569417080 16940 16940 16940 16940 48
351 20250227 134600 568603960 16940 17010 17030 16940 88
352 20250227 134500 567112030 16980 16980 16980 16980 1
353 20250227 134400 567095050 17050 17010 17080 17010 18
354 20250227 134300 566787850 17070 17010 17070 17010 2
355 20250227 134200 566753770 16990 17010 17080 16990 12
356 20250227 134100 566549010 17040 17030 17050 17010 132
357 20250227 134000 564300050 17060 16940 17060 16940 98
358 20250227 133900 562637410 16960 16960 16960 16960 0
359 20250227 133800 562637410 16960 16960 16960 16960 0
360 20250227 133700 562637410 16960 16960 16960 16960 0
361 20250227 133600 562637410 16960 16950 16960 16940 104
362 20250227 133500 560874610 16950 16950 16950 16950 0
363 20250227 133400 560874610 16950 17000 17000 16950 207
364 20250227 133300 557364710 16960 16960 16960 16960 0
365 20250227 133200 557364710 16960 16960 16960 16960 0
366 20250227 133100 557364710 16960 16960 16960 16960 1
367 20250227 133000 557347750 16960 17010 17010 16960 2
368 20250227 132900 557313780 16910 16910 16910 16910 0
369 20250227 132800 557313780 16910 16910 16910 16910 0
370 20250227 132700 557313780 16910 16910 16910 16910 0
371 20250227 132600 557313780 16910 16950 16960 16910 263
372 20250227 132500 552856000 16970 16940 16970 16910 55
373 20250227 132400 551925300 17010 17010 17010 17010 0
374 20250227 132300 551925300 17010 17010 17010 17010 0
375 20250227 132200 551925300 17010 16970 17010 16970 8
376 20250227 132100 551789380 17010 16970 17010 16970 23
377 20250227 132000 551398640 16940 16940 16940 16940 82
378 20250227 131900 550009560 17050 17020 17050 17000 3
379 20250227 131800 549958490 17000 17010 17020 16940 179
380 20250227 131700 546912240 17000 17000 17000 17000 0
381 20250227 131600 546912240 17000 17010 17010 16960 3
382 20250227 131500 546861270 16960 16960 16960 16960 0
383 20250227 131400 546861270 16960 16960 17020 16950 230
384 20250227 131300 542952530 16950 16950 16950 16950 0
385 20250227 131200 542952530 16950 16950 16950 16950 112
386 20250227 131100 541054130 17000 17010 17010 17000 2
387 20250227 131000 541020120 17020 16970 17030 16970 8
388 20250227 130900 540884180 17000 17000 17000 17000 3
389 20250227 130800 540833180 17010 16960 17010 16960 120
390 20250227 130700 538792560 16970 16910 16990 16910 23
391 20250227 130600 538403110 16920 16940 16940 16920 432
392 20250227 130500 531088940 16930 16930 16930 16930 0
393 20250227 130400 531088940 16930 16900 16930 16900 201
394 20250227 130300 527692010 16900 16900 16900 16900 199
395 20250227 130200 524328910 16910 16950 16950 16910 256
396 20250227 130100 519994980 16950 16950 16950 16950 56
397 20250227 130000 519045780 17000 17000 17000 17000 0
398 20250227 125900 519045780 17000 17000 17000 17000 0
399 20250227 125800 519045780 17000 17000 17000 17000 3
400 20250227 125700 518994780 17030 17030 17030 17030 0
401 20250227 125600 518994780 17030 17030 17030 17030 0
402 20250227 125500 518994780 17030 17030 17030 17030 0
403 20250227 125400 518994780 17030 17030 17030 17030 0
404 20250227 125300 518994780 17030 17020 17030 17000 117
405 20250227 125200 517002350 17000 17000 17000 17000 0
406 20250227 125100 517002350 17000 17000 17020 17000 8
407 20250227 125000 516866310 17010 17010 17010 17010 11
408 20250227 124900 516679200 17020 17020 17020 17020 0
409 20250227 124800 516679200 17020 17010 17020 17010 2
410 20250227 124700 516645170 16950 16950 16950 16950 0
411 20250227 124600 516645170 16950 16970 16970 16950 116
412 20250227 124500 514677780 16970 16970 16970 16970 0
413 20250227 124400 514677780 16970 16970 16970 16970 0
414 20250227 124300 514677780 16970 16970 16970 16970 0
415 20250227 124200 514677780 16970 16970 16970 16970 0
416 20250227 124100 514677780 16970 16970 16970 16970 0
417 20250227 124000 514677780 16970 16970 16970 16970 0
418 20250227 123900 514677780 16970 16970 16970 16970 1
419 20250227 123800 514660810 16970 17000 17000 16970 171
420 20250227 123700 511753840 17000 17000 17000 17000 0
421 20250227 123600 511753840 17000 17000 17000 17000 0
422 20250227 123500 511753840 17000 17000 17000 17000 0
423 20250227 123400 511753840 17000 17000 17000 17000 0
424 20250227 123300 511753840 17000 17000 17000 17000 80
425 20250227 123200 510393840 17000 17000 17000 17000 0
426 20250227 123100 510393840 17000 17000 17000 17000 0
427 20250227 123000 510393840 17000 17000 17000 17000 0
428 20250227 122900 510393840 17000 17010 17010 17000 101
429 20250227 122800 508675840 17010 17010 17010 17010 8
430 20250227 122700 508539760 17010 17010 17010 17010 16
431 20250227 122600 508267600 17000 17000 17000 17000 0
432 20250227 122500 508267600 17000 17000 17000 17000 0
433 20250227 122400 508267600 17000 17000 17000 17000 0
434 20250227 122300 508267600 17000 17000 17000 17000 0
435 20250227 122200 508267600 17000 17000 17000 17000 0
436 20250227 122100 508267600 17000 17000 17000 17000 0
437 20250227 122000 508267600 17000 17000 17000 17000 0
438 20250227 121900 508267600 17000 17000 17000 17000 0
439 20250227 121800 508267600 17000 17000 17000 17000 1
440 20250227 121700 508250600 17000 17000 17000 17000 3
441 20250227 121600 508199600 17000 17000 17000 17000 14
442 20250227 121500 507961600 17000 17000 17000 17000 40
443 20250227 121400 507281600 17000 17000 17000 17000 1
444 20250227 121300 507264600 17000 17000 17000 17000 0
445 20250227 121200 507264600 17000 17000 17000 17000 0
446 20250227 121100 507264600 17000 17000 17000 17000 0
447 20250227 121000 507264600 17000 17000 17000 17000 0
448 20250227 120900 507264600 17000 17000 17000 17000 40
449 20250227 120800 506584600 17010 17010 17010 17010 0
450 20250227 120700 506584600 17010 17010 17010 17010 0
451 20250227 120600 506584600 17010 17010 17010 17010 13
452 20250227 120500 506363470 17010 17010 17010 17010 0
453 20250227 120400 506363470 17010 17010 17010 17010 1
454 20250227 120300 506346460 17010 17010 17010 17010 0
455 20250227 120200 506346460 17010 17010 17010 17010 0
456 20250227 120100 506346460 17010 17010 17010 17010 0
457 20250227 120000 506346460 17010 17010 17010 17010 0
458 20250227 115900 506346460 17010 17010 17010 17010 0
459 20250227 115800 506346460 17010 17010 17010 17010 0
460 20250227 115700 506346460 17010 17010 17010 17010 0
461 20250227 115600 506346460 17010 17010 17010 17010 0
462 20250227 115500 506346460 17010 17010 17010 17010 88
463 20250227 115400 504849580 17000 17000 17000 17000 0
464 20250227 115300 504849580 17000 17000 17000 17000 0
465 20250227 115200 504849580 17000 17000 17000 17000 0
466 20250227 115100 504849580 17000 17000 17000 17000 0
467 20250227 115000 504849580 17000 17000 17000 17000 30
468 20250227 114900 504339580 17000 17000 17000 17000 6
469 20250227 114800 504237580 17000 17000 17000 17000 0
470 20250227 114700 504237580 17000 17000 17000 17000 16
471 20250227 114600 503965580 17000 17000 17000 17000 0
472 20250227 114500 503965580 17000 17000 17000 17000 0
473 20250227 114400 503965580 17000 17030 17030 16990 5
474 20250227 114300 503880570 16990 16990 16990 16990 0
475 20250227 114200 503880570 16990 16940 16990 16930 223
476 20250227 114100 500102920 16940 16940 16940 16940 0
477 20250227 114000 500102920 16940 16940 16940 16940 0
478 20250227 113900 500102920 16940 16940 16940 16940 0
479 20250227 113800 500102920 16940 16940 16940 16940 0
480 20250227 113700 500102920 16940 16940 16940 16940 0
481 20250227 113600 500102920 16940 16940 16940 16940 0
482 20250227 113500 500102920 16940 16940 16940 16940 0
483 20250227 113400 500102920 16940 16940 16940 16940 0
484 20250227 113300 500102920 16940 16970 16970 16940 1493
485 20250227 113200 474767960 16970 16970 16970 16970 0
486 20250227 113100 474767960 16970 16970 16970 16970 0
487 20250227 113000 474767960 16970 16970 16970 16970 122
488 20250227 112900 472697620 17040 17040 17040 17030 3
489 20250227 112800 472646510 17030 17030 17030 17030 0
490 20250227 112700 472646510 17030 17030 17030 17030 0
491 20250227 112600 472646510 17030 17010 17030 17010 31
492 20250227 112500 472119180 16990 17030 17030 16990 50
493 20250227 112400 471268920 17030 17030 17030 17030 1
494 20250227 112300 471251890 17030 17030 17030 17030 0
495 20250227 112200 471251890 17030 17030 17030 17030 1
496 20250227 112100 471234860 16960 17000 17000 16960 32
497 20250227 112000 470690900 16970 16970 16970 16970 67
498 20250227 111900 469553910 16970 16980 16980 16970 52
499 20250227 111800 468671460 17020 17060 17060 17020 3
500 20250227 111700 468620340 17070 17070 17070 17070 51
501 20250227 111600 467749770 17100 17100 17100 17100 0
502 20250227 111500 467749770 17100 17100 17100 17100 2
503 20250227 111400 467715570 17100 17100 17100 17100 78
504 20250227 111300 466381770 17100 17010 17100 17010 65
505 20250227 111200 465273400 17070 17070 17070 17070 88
506 20250227 111100 463771240 17070 17070 17070 17070 8
507 20250227 111000 463634680 17010 17020 17090 17010 102
508 20250227 110900 461894430 17010 16990 17010 16990 41
509 20250227 110800 461197100 16990 16920 17010 16920 13
510 20250227 110700 460976690 16920 16920 16920 16920 0
511 20250227 110600 460976690 16920 16920 16920 16920 2
512 20250227 110500 460942850 16920 16920 16920 16920 0
513 20250227 110400 460942850 16920 16920 16920 16920 20
514 20250227 110300 460604450 16920 16920 16920 16920 0
515 20250227 110200 460604450 16920 16920 16920 16920 86
516 20250227 110100 459149330 16930 16930 16930 16930 0
517 20250227 110000 459149330 16930 16930 16930 16930 0
518 20250227 105900 459149330 16930 16930 16930 16930 1
519 20250227 105800 459132400 16850 16850 16850 16850 2
520 20250227 105700 459098700 16850 16850 16850 16850 0
521 20250227 105600 459098700 16850 16870 16870 16850 147
522 20250227 105500 456621430 16920 16920 16920 16920 1
523 20250227 105400 456604510 16940 16940 16940 16940 1
524 20250227 105300 456587570 16820 16820 16820 16820 2
525 20250227 105200 456553930 16820 16800 16820 16800 397
526 20250227 105100 449880330 16750 16750 16750 16750 0
527 20250227 105000 449880330 16750 16770 16770 16750 38
528 20250227 104900 449243790 16750 16760 16760 16750 238
529 20250227 104800 445256990 16810 16810 16810 16810 0
530 20250227 104700 445256990 16810 16760 16810 16750 423
531 20250227 104600 438170050 16750 16750 16750 16750 32
532 20250227 104500 437634050 16750 16780 16780 16740 549
533 20250227 104400 428432650 16770 16860 16860 16770 631
534 20250227 104300 417823880 16870 16900 16900 16870 7
535 20250227 104200 417705670 16900 16900 16900 16900 0
536 20250227 104100 417705670 16900 16900 16900 16900 0
537 20250227 104000 417705670 16900 16930 16930 16900 333
538 20250227 103900 412073070 16930 16930 16930 16930 0
539 20250227 103800 412073070 16930 16930 16930 16930 0
540 20250227 103700 412073070 16930 16930 16930 16930 0
541 20250227 103600 412073070 16930 16930 16930 16930 0
542 20250227 103500 412073070 16930 16940 16940 16930 124
543 20250227 103400 409972520 16940 16990 17090 16940 361
544 20250227 103300 403806970 17090 17090 17090 17090 0
545 20250227 103200 403806970 17090 17090 17090 17090 0
546 20250227 103100 403806970 17090 17090 17150 16970 15
547 20250227 103000 403551370 16980 16960 17090 16960 106
548 20250227 102900 401753250 16960 16890 16960 16890 275
549 20250227 102800 397105210 16890 16960 16960 16880 592
550 20250227 102700 387077370 17090 17090 17090 17090 0
551 20250227 102600 387077370 17090 17020 17090 17020 2
552 20250227 102500 387043260 17100 17100 17100 17100 0
553 20250227 102400 387043260 17100 17020 17100 17020 15
554 20250227 102300 386786920 17100 17020 17100 17020 36
555 20250227 102200 386171560 17110 17160 17170 17010 279
556 20250227 102100 381397940 17020 16990 17190 16990 233
557 20250227 102000 377402650 16990 16970 16990 16970 30
558 20250227 101900 376893530 16950 16950 16950 16950 0
559 20250227 101800 376893530 16950 16950 16950 16950 20
560 20250227 101700 376554530 16940 16940 16940 16940 0
561 20250227 101600 376554530 16940 17030 17030 16940 187
562 20250227 101500 373380840 17000 16980 17030 16970 107
563 20250227 101400 371563940 16970 16990 16990 16970 51
564 20250227 101300 370697470 17050 17080 17080 16970 330
565 20250227 101200 365089560 16980 16960 17160 16960 136
566 20250227 101100 362776740 16960 16980 16980 16960 678
567 20250227 101000 351264690 17180 17080 17200 16990 80
568 20250227 100900 349891800 16900 16900 16900 16890 9
569 20250227 100800 349739710 16900 16990 16990 16870 55
570 20250227 100700 348806950 16990 16910 16990 16910 70
571 20250227 100600 347618280 16910 16890 16910 16890 79
572 20250227 100500 346283190 16900 16850 16900 16850 94
573 20250227 100400 344699240 16860 16830 16860 16810 199
574 20250227 100300 341347580 16810 16810 16810 16810 0
575 20250227 100200 341347580 16810 16810 16810 16810 0
576 20250227 100100 341347580 16810 16790 16810 16790 107
577 20250227 100000 339549330 16790 16810 16810 16790 2
578 20250227 095900 339515730 16780 16810 16810 16780 14
579 20250227 095800 339280460 16780 16770 16810 16770 9
580 20250227 095700 339129370 16800 16800 16810 16770 228
581 20250227 095600 335299280 16810 16810 16810 16810 13
582 20250227 095500 335080750 16810 16810 16810 16810 0
583 20250227 095400 335080750 16810 16810 16810 16810 100
584 20250227 095300 333399750 16860 16840 16860 16810 407
585 20250227 095200 326557710 16810 16800 16810 16800 141
586 20250227 095100 324187510 16800 16870 16870 16800 338
587 20250227 095000 318497460 16860 16900 16920 16860 603
588 20250227 094900 308307070 16900 16950 16950 16900 125
589 20250227 094800 306193810 16990 16990 16990 16990 1
590 20250227 094700 306176820 16990 16990 16990 16990 0
591 20250227 094600 306176820 16990 16980 16990 16980 50
592 20250227 094500 305327590 16980 16980 16980 16980 0
593 20250227 094400 305327590 16980 16950 16980 16950 3
594 20250227 094300 305276710 16950 16950 16950 16950 30
595 20250227 094200 304768210 16900 16960 16960 16900 92
596 20250227 094100 303213300 16900 16900 16900 16900 257
597 20250227 094000 298870000 16910 17020 17020 16870 732
598 20250227 093900 286453730 17040 17040 17040 17040 0
599 20250227 093800 286453730 17040 17040 17040 17040 30
600 20250227 093700 285942530 17050 17050 17050 17050 100
601 20250227 093600 284237530 17050 17110 17150 17000 325
602 20250227 093500 278689700 17110 17080 17110 17080 60
603 20250227 093400 277663860 17050 17050 17050 17050 83
604 20250227 093300 276248710 16990 16990 16990 16990 0
605 20250227 093200 276248710 16990 17000 17000 16960 361
606 20250227 093100 270119660 16990 16960 16990 16960 350
607 20250227 093000 264173280 16960 16920 16960 16860 150
608 20250227 092900 261632750 16860 16860 16860 16860 0
609 20250227 092800 261632750 16860 16890 16920 16860 122
610 20250227 092700 259575730 16860 16860 16860 16860 0
611 20250227 092600 259575730 16860 16860 16860 16860 68
612 20250227 092500 258429250 16940 16860 16940 16860 58
613 20250227 092400 257451290 16950 16950 16950 16950 10
614 20250227 092300 257281790 16950 16900 16950 16810 734
615 20250227 092200 244885600 16900 16980 16980 16890 151
616 20250227 092100 242332350 17000 17000 17000 17000 210
617 20250227 092000 238762350 17000 17010 17010 17000 1436
618 20250227 091900 214347080 17010 17080 17080 17010 406
619 20250227 091800 207433940 17080 17110 17110 17080 27
620 20250227 091700 206972350 17110 17110 17110 17110 131
621 20250227 091600 204730940 17120 17250 17250 17120 234
622 20250227 091500 200714470 17180 17170 17230 17170 35
623 20250227 091400 200113450 17170 17230 17230 17130 268
624 20250227 091300 195506920 17230 17240 17240 17230 165
625 20250227 091200 192663770 17280 17290 17300 17280 266
626 20250227 091100 188066430 17280 17280 17280 17280 276
627 20250227 091000 183297150 17290 17280 17290 17280 362
628 20250227 090900 177041780 17280 17300 17310 17280 552
629 20250227 090800 167491810 17300 17330 17330 17300 212
630 20250227 090700 163823550 17320 17220 17330 17220 452
631 20250227 090600 156007780 17240 17120 17240 17120 1074
632 20250227 090500 137564860 17120 17180 17180 17120 25
633 20250227 090400 137135840 17180 17220 17220 17120 1266
634 20250227 090300 115429020 17220 16730 17220 16720 1321
635 20250227 090200 92998050 16700 16770 16860 16620 2753
636 20250227 090100 46942160 16650 16560 16800 16560 570
637 20250227 090000 37433960 16540 16880 16880 16510 2205