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

645
060370/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194300,2199257460,17030,17030,17030,17030,4353
20250227,194200,2199257460,17030,17030,17030,17030,0
20250227,194100,2199257460,17030,17030,17030,17030,0
20250227,194000,2199257460,17030,17030,17030,17030,0
20250227,193900,2199257460,17030,17030,17030,17030,0
20250227,193800,2199257460,17030,17030,17030,17030,0
20250227,193700,2199257460,17030,17030,17030,17030,0
20250227,193600,2199257460,17030,17030,17030,17030,0
20250227,193500,2199257460,17030,17030,17030,17030,0
20250227,193400,2199257460,17030,17030,17030,17030,0
20250227,193300,2199257460,17030,17030,17030,17030,0
20250227,193200,2199257460,17030,17030,17030,17030,0
20250227,193100,2199257460,17030,17030,17030,17030,0
20250227,193000,2199257460,17030,17030,17030,17030,0
20250227,192900,2199257460,17030,17030,17030,17030,0
20250227,192800,2199257460,17030,17030,17030,17030,0
20250227,192700,2199257460,17030,17030,17030,17030,0
20250227,192600,2199257460,17030,17030,17030,17030,0
20250227,192500,2199257460,17030,17030,17030,17030,0
20250227,192400,2199257460,17030,17030,17030,17030,0
20250227,192300,2199257460,17030,17030,17030,17030,0
20250227,192200,2199257460,17030,17030,17030,17030,0
20250227,192100,2199257460,17030,17030,17030,17030,0
20250227,192000,2199257460,17030,17030,17030,17030,0
20250227,191900,2199257460,17030,17030,17030,17030,0
20250227,191800,2199257460,17030,17030,17030,17030,0
20250227,191700,2199257460,17030,17030,17030,17030,0
20250227,191600,2199257460,17030,17030,17030,17030,0
20250227,191500,2199257460,17030,17030,17030,17030,0
20250227,191400,2199257460,17030,17030,17030,17030,0
20250227,191300,2199257460,17030,17030,17030,17030,4353
20250227,191200,2199257460,17030,17030,17030,17030,0
20250227,191100,2199257460,17030,17030,17030,17030,0
20250227,191000,2199257460,17030,17030,17030,17030,0
20250227,190900,2199257460,17030,17030,17030,17030,0
20250227,190800,2199257460,17030,17030,17030,17030,0
20250227,190700,2199257460,17030,17030,17030,17030,0
20250227,190600,2199257460,17030,17030,17030,17030,0
20250227,190500,2199257460,17030,17030,17030,17030,0
20250227,190400,2199257460,17030,17030,17030,17030,0
20250227,190300,2199257460,17030,17030,17030,17030,0
20250227,190200,2199257460,17030,17030,17030,17030,0
20250227,190100,2199257460,17030,17030,17030,17030,0
20250227,190000,2199257460,17030,17030,17030,17030,0
20250227,185900,2199257460,17030,17030,17030,17030,0
20250227,185800,2199257460,17030,17030,17030,17030,0
20250227,185700,2199257460,17030,17030,17030,17030,0
20250227,185600,2199257460,17030,17030,17030,17030,0
20250227,185500,2199257460,17030,17030,17030,17030,0
20250227,185400,2199257460,17030,17030,17030,17030,0
20250227,185300,2199257460,17030,17030,17030,17030,0
20250227,185200,2199257460,17030,17030,17030,17030,0
20250227,185100,2199257460,17030,17030,17030,17030,0
20250227,185000,2199257460,17030,17030,17030,17030,0
20250227,184900,2199257460,17030,17030,17030,17030,0
20250227,184800,2199257460,17030,17030,17030,17030,0
20250227,184700,2199257460,17030,17030,17030,17030,0
20250227,184600,2199257460,17030,17030,17030,17030,0
20250227,184500,2199257460,17030,17030,17030,17030,0
20250227,184400,2199257460,17030,17030,17030,17030,0
20250227,184300,2199257460,17030,17030,17030,17030,4353
20250227,184200,2199257460,17030,17030,17030,17030,0
20250227,184100,2199257460,17030,17030,17030,17030,0
20250227,184000,2199257460,17030,17030,17030,17030,0
20250227,183900,2199257460,17030,17030,17030,17030,0
20250227,183800,2199257460,17030,17030,17030,17030,0
20250227,183700,2199257460,17030,17030,17030,17030,0
20250227,183600,2199257460,17030,17030,17030,17030,0
20250227,183500,2199257460,17030,17030,17030,17030,0
20250227,183400,2199257460,17030,17030,17030,17030,0
20250227,183300,2199257460,17030,17030,17030,17030,0
20250227,183200,2199257460,17030,17030,17030,17030,0
20250227,183100,2199257460,17030,17030,17030,17030,0
20250227,183000,2199257460,17030,17030,17030,17030,0
20250227,182900,2199257460,17030,17030,17030,17030,0
20250227,182800,2199257460,17030,17030,17030,17030,0
20250227,182700,2199257460,17030,17030,17030,17030,0
20250227,182600,2199257460,17030,17030,17030,17030,0
20250227,182500,2199257460,17030,17030,17030,17030,0
20250227,182400,2199257460,17030,17030,17030,17030,0
20250227,182300,2199257460,17030,17030,17030,17030,0
20250227,182200,2199257460,17030,17030,17030,17030,0
20250227,182100,2199257460,17030,17030,17030,17030,0
20250227,182000,2199257460,17030,17030,17030,17030,0
20250227,181900,2199257460,17030,17030,17030,17030,0
20250227,181800,2199257460,17030,17030,17030,17030,0
20250227,181700,2199257460,17030,17030,17030,17030,0
20250227,181600,2199257460,17030,17030,17030,17030,0
20250227,181500,2199257460,17030,17030,17030,17030,0
20250227,181400,2199257460,17030,17030,17030,17030,0
20250227,181300,2199257460,17030,17030,17030,17030,4353
20250227,181200,2199257460,17030,17030,17030,17030,0
20250227,181100,2199257460,17030,17030,17030,17030,0
20250227,181000,2199257460,17030,17030,17030,17030,0
20250227,180900,2199257460,17030,17030,17030,17030,0
20250227,180800,2199257460,17030,17030,17030,17030,0
20250227,180700,2199257460,17030,17030,17030,17030,0
20250227,180600,2199257460,17030,17030,17030,17030,0
20250227,180500,2199257460,17030,17030,17030,17030,0
20250227,180400,2199257460,17030,17030,17030,17030,0
20250227,180300,2199257460,17030,17030,17030,17030,0
20250227,180200,2199257460,17030,17030,17030,17030,0
20250227,180100,2199257460,17030,17030,17030,17030,0
20250227,180000,2199257460,17030,17030,17030,17030,0
20250227,175900,2199257460,17030,17030,17030,17030,0
20250227,175800,2199257460,17030,17030,17030,17030,0
20250227,175700,2199257460,17030,17030,17030,17030,0
20250227,175600,2199257460,17030,17030,17030,17030,0
20250227,175500,2199257460,17030,17030,17030,17030,0
20250227,175400,2199257460,17030,17030,17030,17030,0
20250227,175300,2199257460,17030,17030,17030,17030,0
20250227,175200,2199257460,17030,17030,17030,17030,0
20250227,175100,2199257460,17030,17030,17030,17030,0
20250227,175000,2199257460,17030,17030,17030,17030,0
20250227,174900,2199257460,17030,17030,17030,17030,0
20250227,174800,2199257460,17030,17030,17030,17030,0
20250227,174700,2199257460,17030,17030,17030,17030,0
20250227,174600,2199257460,17030,17030,17030,17030,0
20250227,174500,2199257460,17030,17030,17030,17030,0
20250227,174400,2199257460,17030,17030,17030,17030,0
20250227,174300,2199257460,17030,17030,17030,17030,4353
20250227,174200,2199257460,17030,17030,17030,17030,0
20250227,174100,2199257460,17030,17030,17030,17030,0
20250227,174000,2199257460,17030,17030,17030,17030,0
20250227,173900,2199257460,17030,17030,17030,17030,0
20250227,173800,2199257460,17030,17030,17030,17030,0
20250227,173700,2199257460,17030,17030,17030,17030,0
20250227,173600,2199257460,17030,17030,17030,17030,0
20250227,173500,2199257460,17030,17030,17030,17030,0
20250227,173400,2199257460,17030,17030,17030,17030,0
20250227,173300,2199257460,17030,17030,17030,17030,0
20250227,173200,2199257460,17030,17030,17030,17030,0
20250227,173100,2199257460,17030,17030,17030,17030,0
20250227,173000,2199257460,17030,17030,17030,17030,0
20250227,172900,2199257460,17030,17030,17030,17030,0
20250227,172800,2199257460,17030,17030,17030,17030,0
20250227,172700,2199257460,17030,17030,17030,17030,0
20250227,172600,2199257460,17030,17030,17030,17030,0
20250227,172500,2199257460,17030,17030,17030,17030,0
20250227,172400,2199257460,17030,17030,17030,17030,0
20250227,172300,2199257460,17030,17030,17030,17030,0
20250227,172200,2199257460,17030,17030,17030,17030,0
20250227,172100,2199257460,17030,17030,17030,17030,0
20250227,172000,2199257460,17030,17030,17030,17030,0
20250227,171900,2199257460,17030,17030,17030,17030,0
20250227,171800,2199257460,17030,17030,17030,17030,0
20250227,171700,2199257460,17030,17030,17030,17030,0
20250227,171600,2199257460,17030,17030,17030,17030,0
20250227,171500,2199257460,17030,17030,17030,17030,0
20250227,171400,2199257460,17030,17030,17030,17030,0
20250227,171300,2199257460,17030,17030,17030,17030,4353
20250227,171200,2199257460,17030,17030,17030,17030,0
20250227,171100,2199257460,17030,17030,17030,17030,0
20250227,171000,2199257460,17030,17030,17030,17030,0
20250227,170900,2199257460,17030,17030,17030,17030,0
20250227,170800,2199257460,17030,17030,17030,17030,0
20250227,170700,2199257460,17030,17030,17030,17030,0
20250227,170600,2199257460,17030,17030,17030,17030,0
20250227,170500,2199257460,17030,17030,17030,17030,0
20250227,170400,2199257460,17030,17030,17030,17030,0
20250227,170300,2199257460,17030,17030,17030,17030,0
20250227,170200,2199257460,17030,17030,17030,17030,0
20250227,170100,2199257460,17030,17030,17030,17030,0
20250227,170000,2199257460,17030,17030,17030,17030,0
20250227,165900,2199257460,17030,17030,17030,17030,0
20250227,165800,2199257460,17030,17030,17030,17030,0
20250227,165700,2199257460,17030,17030,17030,17030,0
20250227,165600,2199257460,17030,17030,17030,17030,0
20250227,165500,2199257460,17030,17030,17030,17030,0
20250227,165400,2199257460,17030,17030,17030,17030,0
20250227,165300,2199257460,17030,17030,17030,17030,0
20250227,165200,2199257460,17030,17030,17030,17030,0
20250227,165100,2199257460,17030,17030,17030,17030,0
20250227,165000,2199257460,17030,17030,17030,17030,0
20250227,164900,2199257460,17030,17030,17030,17030,0
20250227,164800,2199257460,17030,17030,17030,17030,0
20250227,164700,2199257460,17030,17030,17030,17030,0
20250227,164600,2199257460,17030,17030,17030,17030,0
20250227,164500,2199257460,17030,17030,17030,17030,0
20250227,164400,2199257460,17030,17030,17030,17030,0
20250227,164300,2199257460,17030,17030,17030,17030,4353
20250227,164200,2199257460,17030,17030,17030,17030,0
20250227,164100,2199257460,17030,17030,17030,17030,0
20250227,164000,2199257460,17030,17030,17030,17030,0
20250227,163900,2199257460,17030,17030,17030,17030,0
20250227,163800,2199257460,17030,17030,17030,17030,0
20250227,163700,2199257460,17030,17030,17030,17030,0
20250227,163600,2199257460,17030,17030,17030,17030,0
20250227,163500,2199257460,17030,17030,17030,17030,0
20250227,163400,2199257460,17030,17030,17030,17030,0
20250227,163300,2199257460,17030,17030,17030,17030,0
20250227,163200,2199257460,17030,17030,17030,17030,0
20250227,163100,2199257460,17030,17030,17030,17030,0
20250227,163000,2199257460,17030,17030,17030,17030,0
20250227,162900,2199257460,17030,17030,17030,17030,0
20250227,162800,2199257460,17030,17030,17030,17030,0
20250227,162700,2199257460,17030,17030,17030,17030,0
20250227,162600,2199257460,17030,17030,17030,17030,0
20250227,162500,2199257460,17030,17030,17030,17030,0
20250227,162400,2199257460,17030,17030,17030,17030,0
20250227,162300,2199257460,17030,17030,17030,17030,0
20250227,162200,2199257460,17030,17030,17030,17030,0
20250227,162100,2199257460,17030,17030,17030,17030,0
20250227,162000,2199257460,17030,17030,17030,17030,0
20250227,161900,2199257460,17030,17030,17030,17030,0
20250227,161800,2199257460,17030,17030,17030,17030,0
20250227,161700,2199257460,17030,17030,17030,17030,0
20250227,161600,2199257460,17030,17030,17030,17030,0
20250227,161500,2199257460,17030,17030,17030,17030,0
20250227,161400,2199257460,17030,17030,17030,17030,0
20250227,161300,2199257460,17030,17030,17030,17030,4353
20250227,161200,2199257460,17030,17030,17030,17030,0
20250227,161100,2199257460,17030,17030,17030,17030,0
20250227,161000,2199257460,17030,17030,17030,17030,0
20250227,160900,2199257460,17030,17030,17030,17030,0
20250227,160800,2199257460,17030,17030,17030,17030,0
20250227,160700,2199257460,17030,17030,17030,17030,0
20250227,160600,2199257460,17030,17030,17030,17030,0
20250227,160500,2199257460,17030,17030,17030,17030,0
20250227,160400,2199257460,17030,17030,17030,17030,0
20250227,160300,2199257460,17030,17030,17030,17030,0
20250227,160200,2199257460,17030,17030,17030,17030,0
20250227,160100,2199257460,17030,17030,17030,17030,0
20250227,160000,2199257460,17030,17030,17030,17030,0
20250227,155900,2199257460,17030,17030,17030,17030,0
20250227,155800,2199257460,17030,17030,17030,17030,0
20250227,155700,2199257460,17030,17030,17030,17030,0
20250227,155600,2199257460,17030,17030,17030,17030,0
20250227,155500,2199257460,17030,17030,17030,17030,0
20250227,155400,2199257460,17030,17030,17030,17030,0
20250227,155300,2199257460,17030,17030,17030,17030,0
20250227,155200,2199257460,17030,17030,17030,17030,0
20250227,155100,2199257460,17030,17030,17030,17030,0
20250227,155000,2199257460,17030,17030,17030,17030,0
20250227,154900,2199257460,17030,17030,17030,17030,0
20250227,154800,2199257460,17030,17030,17030,17030,0
20250227,154700,2199257460,17030,17030,17030,17030,0
20250227,154600,2199257460,17030,17030,17030,17030,0
20250227,154500,2199257460,17030,17030,17030,17030,0
20250227,154400,2199257460,17030,17030,17030,17030,0
20250227,154300,2199257460,17030,17030,17030,17030,4353
20250227,154200,2199257460,17030,17030,17030,17030,0
20250227,154100,2199257460,17030,17030,17030,17030,0
20250227,154000,2199257460,17030,17030,17030,17030,0
20250227,153900,2199257460,17030,17030,17030,17030,0
20250227,153800,2199257460,17030,17030,17030,17030,0
20250227,153700,2199257460,17030,17030,17030,17030,0
20250227,153600,2199257460,17030,17030,17030,17030,0
20250227,153500,2199257460,17030,17030,17030,17030,0
20250227,153400,2199257460,17030,17030,17030,17030,0
20250227,153300,2199257460,17030,17030,17030,17030,0
20250227,153200,2199257460,17030,17030,17030,17030,0
20250227,153100,2199257460,17030,17030,17030,17030,0
20250227,153000,2199257460,17030,17030,17030,17030,4353
20250227,152900,2125125870,16980,16980,16980,16980,0
20250227,152800,2125125870,16980,16980,16980,16980,0
20250227,152700,2125125870,16980,16980,16980,16980,0
20250227,152600,2125125870,16980,16980,16980,16980,0
20250227,152500,2125125870,16980,16980,16980,16980,0
20250227,152400,2125125870,16980,16980,16980,16980,0
20250227,152300,2125125870,16980,16980,16980,16980,0
20250227,152200,2125125870,16980,16980,16980,16980,0
20250227,152100,2125125870,16980,16980,16980,16980,0
20250227,152000,2125125870,16980,16980,16980,16980,0
20250227,151900,2125125870,16980,16990,16990,16980,90
20250227,151800,2123597380,16990,17000,17000,16980,382
20250227,151700,2117110310,17000,16990,17000,16990,406
20250227,151600,2110211160,16990,17000,17000,16990,325
20250227,151500,2104687160,16990,17000,17000,16990,36
20250227,151400,2104075510,17000,16990,17000,16980,129
20250227,151300,2101884040,16990,16980,16990,16980,117
20250227,151200,2099897130,17000,16990,17000,16960,242
20250227,151100,2095790690,17000,17000,17000,17000,57
20250227,151000,2094821690,16980,16970,16980,16970,111
20250227,150900,2092937000,16970,17000,17000,16970,381
20250227,150800,2086469820,16980,16960,16980,16960,469
20250227,150700,2078509670,16970,16980,16980,16960,230
20250227,150600,2074606450,16980,16980,16980,16980,4
20250227,150500,2074538530,16990,16990,16990,16990,30
20250227,150400,2074028830,16980,16960,16980,16960,35
20250227,150300,2073434810,16960,16960,16960,16960,0
20250227,150200,2073434810,16960,16920,16960,16920,1678
20250227,150100,2044980330,16920,16920,16920,16920,0
20250227,150000,2044980330,16920,16950,16950,16920,1091
20250227,145900,2026497920,16940,16940,16940,16940,68
20250227,145800,2025346000,16950,16930,16950,16930,115
20250227,145700,2023397050,16940,16950,16960,16940,68
20250227,145600,2022245050,16950,16950,16950,16950,15
20250227,145500,2021990800,16940,16930,16940,16930,100
20250227,145400,2020297340,16930,16940,16940,16930,112
20250227,145300,2018401060,16960,16950,16960,16950,3
20250227,145200,2018350190,16930,16930,16930,16930,50
20250227,145100,2017503690,16930,16930,16930,16930,53
20250227,145000,2016606400,16920,16930,16930,16920,545
20250227,144900,2007379970,16930,16950,16950,16930,4
20250227,144800,2007312230,16920,16920,16920,16920,0
20250227,144700,2007312230,16920,16920,16920,16920,187
20250227,144600,2004148190,16920,16940,16940,16920,891
20250227,144500,1989069610,16930,16930,16930,16930,0
20250227,144400,1989069610,16930,16950,16950,16930,928
20250227,144300,1973353590,16950,16950,16960,16950,53
20250227,144200,1972455210,16940,16950,16950,16940,101
20250227,144100,1970743960,16950,16950,16950,16950,56
20250227,144000,1969794760,16950,16950,16950,16950,19
20250227,143900,1969472710,16950,16950,16950,16950,15
20250227,143800,1969218460,17000,17000,17000,17000,5
20250227,143700,1969133460,17010,17010,17010,17010,0
20250227,143600,1969133460,17010,16970,17010,16970,1050
20250227,143500,1951281830,16940,16940,16940,16940,0
20250227,143400,1951281830,16940,16940,16940,16940,91
20250227,143300,1949740290,16930,16930,16930,16930,216
20250227,143200,1946083410,16930,16930,16930,16930,0
20250227,143100,1946083410,16930,16940,16940,16930,106
20250227,143000,1944288730,16930,16940,16940,16930,11
20250227,142900,1944102400,16930,16950,16950,16930,516
20250227,142800,1935364070,16990,16980,16990,16940,181
20250227,142700,1932297840,16930,16960,16990,16920,302
20250227,142600,1927184780,16990,16950,16990,16950,244
20250227,142500,1923044380,16950,16950,16950,16950,9
20250227,142400,1922891830,16960,16960,16970,16960,4
20250227,142300,1922823980,16920,16930,16930,16910,1328
20250227,142200,1900360740,16990,16930,16990,16920,102
20250227,142100,1898634380,16990,16990,16990,16990,20
20250227,142000,1898294580,16990,16930,16990,16920,1001
20250227,141900,1881356790,16930,16950,16960,16930,1148
20250227,141800,1861914410,17000,16950,17000,16950,57
20250227,141700,1860948160,16950,16980,16980,16950,58
20250227,141600,1859963350,16980,16930,16980,16930,20
20250227,141500,1859624200,16930,16930,16930,16930,1
20250227,141400,1859607270,16980,16930,16980,16930,6
20250227,141300,1859505640,16980,16980,16980,16980,1
20250227,141200,1859488660,16980,16980,16980,16980,0
20250227,141100,1859488660,16980,16980,16980,16980,1
20250227,141000,1859471680,16920,16960,16960,16920,1834
20250227,140900,1828412640,16950,16950,16950,16950,0
20250227,140800,1828412640,16950,16960,16960,16950,89
20250227,140700,1826904070,16960,16960,16960,16960,10
20250227,140600,1826734470,16980,16970,16980,16970,4
20250227,140500,1826666580,16980,16980,16980,16960,12
20250227,140400,1826463000,16980,16960,16980,16960,501
20250227,140300,1817966020,16980,16980,16980,16970,419
20250227,140200,1810855570,16970,16970,16970,16970,100
20250227,140100,1809158570,16980,16980,16980,16980,21
20250227,140000,1808801990,16980,16990,16990,16980,287
20250227,135900,1803927250,17020,16990,17020,16990,7
20250227,135800,1803808290,17030,17000,17030,17000,56
20250227,135700,1802856260,17030,17000,17030,17000,26
20250227,135600,1802414230,17030,17000,17030,17000,10
20250227,135500,1802244200,17000,16990,17000,16990,9
20250227,135400,1802091280,16990,16990,16990,16980,3
20250227,135300,1802040320,16980,16970,16980,16970,400
20250227,135200,1795250320,16960,16940,16960,16940,1544
20250227,135100,1769086400,16940,16930,16940,16930,501
20250227,135000,1760604460,16930,16930,16930,16930,920
20250227,134900,1745028860,16930,16940,16940,16930,67
20250227,134800,1743894450,16940,16950,16950,16940,1065
20250227,134700,1725853320,16950,16950,16950,16940,282
20250227,134600,1721074420,16950,16950,16950,16940,577
20250227,134500,1711297580,16940,16950,16950,16940,52
20250227,134400,1710416690,16950,16950,16950,16950,240
20250227,134300,1706348690,16950,16940,16950,16940,321
20250227,134200,1700909950,16950,16950,16950,16950,119
20250227,134100,1698892900,16950,16940,16950,16940,297
20250227,134000,1693859780,16940,16960,16960,16940,806
20250227,133900,1680196730,16960,16960,16960,16950,195
20250227,133800,1676890810,16960,16960,16960,16950,198
20250227,133700,1673534280,16960,16970,16970,16950,561
20250227,133600,1664017110,16980,17020,17020,16980,4761
20250227,133500,1583098580,17010,17010,17010,17010,0
20250227,133400,1583098580,17010,17010,17010,17010,39
20250227,133300,1582435190,17010,17030,17030,17010,2147
20250227,133200,1545905870,17030,17030,17030,17030,19
20250227,133100,1545582300,17060,17030,17060,17020,539
20250227,133000,1536405930,17030,17030,17030,17030,103
20250227,132900,1534651840,17030,17060,17060,17030,790
20250227,132800,1521192650,17060,17080,17080,17060,61
20250227,132700,1520150790,17090,17090,17090,17090,0
20250227,132600,1520150790,17090,17090,17090,17090,0
20250227,132500,1520150790,17090,17050,17090,17040,95
20250227,132400,1518531750,17090,17090,17090,17090,0
20250227,132300,1518531750,17090,17090,17090,17090,0
20250227,132200,1518531750,17090,17050,17090,17050,52
20250227,132100,1517644910,17100,17100,17100,17100,0
20250227,132000,1517644910,17100,17100,17100,17050,52
20250227,131900,1516755960,17100,17100,17100,17100,1
20250227,131800,1516738860,17040,17040,17100,17040,137
20250227,131700,1514400700,17030,17040,17040,17030,40
20250227,131600,1513719350,17030,17050,17060,17030,2961
20250227,131500,1463241040,17050,17060,17060,17050,199
20250227,131400,1459846430,17060,17070,17070,17060,349
20250227,131300,1453892360,17070,17070,17070,17070,50
20250227,131200,1453038860,17070,17070,17070,17070,50
20250227,131100,1452185360,17060,17080,17100,17060,2313
20250227,131000,1412687800,17080,17090,17090,17080,23
20250227,130900,1412294750,17090,17090,17090,17090,120
20250227,130800,1410243950,17080,17100,17100,17080,2502
20250227,130700,1367483770,17100,17100,17110,17100,255
20250227,130600,1363122100,17100,17100,17100,17100,198
20250227,130500,1359736300,17090,17100,17100,17090,249
20250227,130400,1355478660,17100,17100,17100,17100,1185
20250227,130300,1335215160,17110,17100,17110,17100,276
20250227,130200,1330495510,17110,17110,17110,17110,230
20250227,130100,1326560210,17110,17110,17110,17110,50
20250227,130000,1325704710,17110,17150,17150,17110,176
20250227,125900,1322693310,17110,17110,17110,17110,0
20250227,125800,1322693310,17110,17130,17130,17110,201
20250227,125700,1319250900,17130,17130,17130,17130,26
20250227,125600,1318805520,17130,17130,17130,17130,104
20250227,125500,1317024000,17130,17130,17130,17130,1
20250227,125400,1317006870,17130,17130,17130,17130,0
20250227,125300,1317006870,17130,17180,17180,17130,116
20250227,125200,1315019440,17180,17130,17180,17130,2
20250227,125100,1314985130,17180,17180,17180,17180,0
20250227,125000,1314985130,17180,17180,17180,17150,359
20250227,124900,1308827830,17180,17180,17180,17180,0
20250227,124800,1308827830,17180,17180,17180,17180,0
20250227,124700,1308827830,17180,17180,17180,17180,1
20250227,124600,1308810650,17160,17170,17180,17160,122
20250227,124500,1306716150,17170,17160,17170,17160,170
20250227,124400,1303797940,17160,17160,17160,17160,5
20250227,124300,1303712140,17160,17160,17160,17160,102
20250227,124200,1301961820,17150,17150,17150,17150,444
20250227,124100,1294347220,17150,17150,17150,17150,0
20250227,124000,1294347220,17150,17150,17150,17150,0
20250227,123900,1294347220,17150,17150,17150,17150,1
20250227,123800,1294330070,17110,17150,17150,17110,6
20250227,123700,1294227210,17150,17150,17150,17110,22
20250227,123600,1293850710,17100,17100,17100,17100,0
20250227,123500,1293850710,17100,17100,17100,17100,5
20250227,123400,1293765210,17100,17100,17100,17100,0
20250227,123300,1293765210,17100,17100,17100,17100,200
20250227,123200,1290345210,17100,17100,17100,17100,0
20250227,123100,1290345210,17100,17110,17110,17100,92
20250227,123000,1288771910,17100,17100,17100,17100,0
20250227,122900,1288771910,17100,17100,17100,17100,100
20250227,122800,1287061910,17100,17110,17110,17100,2207
20250227,122700,1249316820,17120,17120,17120,17120,11
20250227,122600,1249128500,17120,17120,17120,17120,0
20250227,122500,1249128500,17120,17120,17120,17120,1
20250227,122400,1249111380,17120,17130,17130,17120,9
20250227,122300,1248957220,17120,17120,17120,17120,0
20250227,122200,1248957220,17120,17120,17120,17120,89
20250227,122100,1247433540,17110,17110,17110,17110,30
20250227,122000,1246920240,17110,17110,17110,17110,0
20250227,121900,1246920240,17110,17120,17120,17110,160
20250227,121800,1244182040,17120,17120,17120,17120,51
20250227,121700,1243308920,17110,17120,17120,17110,300
20250227,121600,1238175600,17120,17120,17120,17120,217
20250227,121500,1234460560,17120,17120,17120,17120,0
20250227,121400,1234460560,17120,17120,17120,17120,0
20250227,121300,1234460560,17120,17120,17120,17120,3
20250227,121200,1234409200,17120,17140,17150,17120,594
20250227,121100,1224233200,17150,17150,17150,17150,10
20250227,121000,1224061700,17150,17150,17150,17150,0
20250227,120900,1224061700,17150,17150,17150,17150,0
20250227,120800,1224061700,17150,17150,17150,17150,15
20250227,120700,1223804450,17140,17140,17140,17140,10
20250227,120600,1223633050,17140,17150,17150,17140,86
20250227,120500,1222158300,17150,17150,17150,17150,10
20250227,120400,1221986800,17150,17150,17150,17150,0
20250227,120300,1221986800,17150,17150,17150,17150,0
20250227,120200,1221986800,17150,17150,17150,17150,119
20250227,120100,1219945950,17150,17150,17150,17150,6
20250227,120000,1219843050,17150,17150,17150,17140,25
20250227,115900,1219414520,17150,17150,17150,17150,1
20250227,115800,1219397370,17130,17130,17130,17130,0
20250227,115700,1219397370,17130,17130,17130,17130,5
20250227,115600,1219311720,17150,17150,17150,17150,2
20250227,115500,1219277420,17150,17120,17150,17120,3
20250227,115400,1219226030,17150,17150,17150,17150,1
20250227,115300,1219208880,17150,17150,17150,17150,10
20250227,115200,1219037380,17150,17150,17150,17150,0
20250227,115100,1219037380,17150,17150,17150,17150,10
20250227,115000,1218865880,17110,17110,17110,17110,0
20250227,114900,1218865880,17110,17110,17110,17110,0
20250227,114800,1218865880,17110,17110,17110,17110,0
20250227,114700,1218865880,17110,17110,17110,17110,31
20250227,114600,1218335470,17100,17100,17100,17100,0
20250227,114500,1218335470,17100,17100,17100,17100,0
20250227,114400,1218335470,17100,17150,17150,17100,2001
20250227,114300,1184116820,17160,17160,17160,17160,0
20250227,114200,1184116820,17160,17120,17170,17120,1042
20250227,114100,1166243210,17100,17100,17100,17100,1
20250227,114000,1166226110,17100,17100,17100,17100,125
20250227,113900,1164088610,17100,17100,17100,17100,396
20250227,113800,1157317010,17100,17100,17100,17100,5
20250227,113700,1157231510,17100,17100,17100,17100,11
20250227,113600,1157043410,17090,17090,17090,17090,14
20250227,113500,1156804150,17090,17090,17090,17090,47
20250227,113400,1156000920,17090,17100,17100,17090,73
20250227,113300,1154752820,17090,17100,17100,17090,229
20250227,113200,1150837210,17100,17100,17100,17100,350
20250227,113100,1144852210,17090,17100,17100,17090,500
20250227,113000,1136305710,17090,17090,17090,17090,0
20250227,112900,1136305710,17090,17090,17090,17090,100
20250227,112800,1134596710,17100,17100,17100,17100,177
20250227,112700,1131570010,17110,17110,17110,17110,139
20250227,112600,1129191720,17110,17110,17110,17110,0
20250227,112500,1129191720,17110,17110,17110,17110,0
20250227,112400,1129191720,17110,17110,17110,17110,8
20250227,112300,1129054840,17110,17110,17110,17110,3
20250227,112200,1129003510,17100,17100,17100,17100,25
20250227,112100,1128576010,17100,17090,17100,17090,150
20250227,112000,1126012010,17100,17100,17100,17100,0
20250227,111900,1126012010,17100,17100,17100,17100,1
20250227,111800,1125994910,17090,17100,17100,17090,5
20250227,111700,1125909450,17090,17090,17090,17090,51
20250227,111600,1125037860,17090,17090,17090,17090,3
20250227,111500,1124986590,17090,17090,17090,17090,0
20250227,111400,1124986590,17090,17090,17090,17090,65
20250227,111300,1123875740,17090,17090,17090,17090,65
20250227,111200,1122764890,17090,17090,17090,17090,113
20250227,111100,1120833720,17090,17090,17090,17090,70
20250227,111000,1119637420,17090,17090,17090,17090,0
20250227,110900,1119637420,17090,17080,17110,17080,39
20250227,110800,1118970790,17080,17090,17090,17080,48
20250227,110700,1118150940,17080,17080,17080,17080,738
20250227,110600,1105545900,17080,17100,17130,17080,566
20250227,110500,1095873040,17130,17100,17130,17090,264
20250227,110400,1091359310,17130,17130,17130,17130,5
20250227,110300,1091273660,17130,17130,17130,17100,169
20250227,110200,1088383700,17100,17100,17100,17100,757
20250227,110100,1075439000,17100,17110,17130,17100,1451
20250227,110000,1050608730,17130,17120,17130,17110,51
20250227,105900,1049736060,17110,17110,17110,17110,0
20250227,105800,1049736060,17110,17110,17130,17110,18
20250227,105700,1049427800,17110,17110,17110,17110,337
20250227,105600,1043661730,17120,17120,17120,17120,11
20250227,105500,1043473410,17120,17110,17120,17100,540
20250227,105400,1034238390,17110,17110,17110,17110,103
20250227,105300,1032476060,17100,17100,17100,17100,76
20250227,105200,1031176460,17100,17110,17110,17100,20
20250227,105100,1030834410,17100,17100,17100,17100,151
20250227,105000,1028252310,17100,17100,17100,17100,1
20250227,104900,1028235210,17100,17120,17130,17100,954
20250227,104800,1011913690,17130,17140,17140,17120,53
20250227,104700,1011005640,17140,17130,17140,17130,113
20250227,104600,1009068860,17130,17100,17140,17100,115
20250227,104500,1007097870,17100,17100,17100,17100,100
20250227,104400,1005387870,17100,17110,17110,17100,12
20250227,104300,1005182640,17100,17130,17140,17100,599
20250227,104200,994932440,17140,17130,17140,17130,304
20250227,104100,989721950,17140,17150,17160,17140,221
20250227,104000,985932710,17150,17160,17160,17150,15
20250227,103900,985675360,17160,17160,17160,17160,68
20250227,103800,984508480,17160,17160,17180,17160,409
20250227,103700,977489810,17160,17180,17190,17160,1630
20250227,103600,949489950,17190,17200,17200,17180,98
20250227,103500,947806080,17210,17210,17210,17210,0
20250227,103400,947806080,17210,17190,17210,17180,199
20250227,103300,944387050,17210,17210,17210,17210,32
20250227,103200,943836330,17210,17210,17210,17210,5
20250227,103100,943750280,17210,17200,17210,17180,305
20250227,103000,938506450,17190,17190,17190,17190,20
20250227,102900,938162650,17190,17190,17190,17190,222
20250227,102800,934346470,17190,17180,17190,17180,3
20250227,102700,934294920,17180,17190,17190,17180,14
20250227,102600,934054360,17200,17200,17200,17190,113
20250227,102500,932111760,17200,17210,17210,17200,24
20250227,102400,931698740,17210,17200,17210,17180,295
20250227,102300,926628600,17200,17210,17210,17200,5
20250227,102200,926542570,17210,17200,17210,17200,227
20250227,102100,922638160,17200,17180,17200,17180,179
20250227,102000,919562450,17180,17170,17180,17170,242
20250227,101900,915405310,17170,17150,17170,17150,207
20250227,101800,911855130,17130,17150,17150,17130,24
20250227,101700,911443770,17150,17150,17150,17150,1
20250227,101600,911426620,17160,17150,17160,17150,105
20250227,101500,909624870,17150,17150,17150,17150,10
20250227,101400,909453370,17150,17150,17150,17150,8
20250227,101300,909316170,17170,17150,17180,17150,45
20250227,101200,908543930,17180,17180,17180,17180,1
20250227,101100,908526750,17190,17130,17190,17130,475
20250227,101000,900377110,17130,17130,17140,17100,368
20250227,100900,894073940,17120,17080,17120,17080,1141
20250227,100800,874551470,17100,17060,17100,17060,9
20250227,100700,874397890,17060,17110,17110,17060,258
20250227,100600,869994610,17060,17110,17120,17060,672
20250227,100500,858521050,17110,17080,17110,17080,42
20250227,100400,857802460,17110,17120,17120,17110,14
20250227,100300,857562820,17120,17080,17120,17080,694
20250227,100200,845707300,17080,17090,17100,17080,180
20250227,100100,842631010,17090,17090,17100,17080,138
20250227,100000,840273860,17080,17100,17120,17080,716
20250227,095900,828028550,17100,17120,17120,17100,133
20250227,095800,825754130,17080,17080,17080,17080,2
20250227,095700,825719970,17070,17070,17070,17070,660
20250227,095600,814453770,17060,17070,17070,17060,653
20250227,095500,803309630,17060,17060,17070,17060,314
20250227,095400,797952740,17060,17070,17080,17060,388
20250227,095300,791329620,17070,17100,17100,17060,118
20250227,095200,789314700,17100,17090,17100,17060,457
20250227,095100,781509720,17060,17060,17060,17050,491
20250227,095000,773135060,17090,17090,17090,17060,1736
20250227,094900,743492040,17080,17110,17110,17080,3248
20250227,094800,687969310,17110,17120,17120,17110,1478
20250227,094700,662675340,17130,17130,17130,17120,350
20250227,094600,656680340,17140,17140,17140,17140,15
20250227,094500,656423240,17120,17150,17150,17120,161
20250227,094400,653666890,17150,17190,17190,17150,20
20250227,094300,653323470,17160,17200,17200,17160,114
20250227,094200,651366790,17110,17200,17200,17100,2796
20250227,094100,603462350,17100,17140,17200,17090,181
20250227,094000,600363550,17090,17140,17170,17080,1277
20250227,093900,578516400,17140,17180,17180,17140,1641
20250227,093800,550348210,17170,17210,17210,17170,1374
20250227,093700,526720480,17220,17240,17240,17210,1771
20250227,093600,496224600,17240,17240,17240,17240,737
20250227,093500,483518720,17240,17240,17240,17230,209
20250227,093400,479916740,17240,17270,17280,17240,135
20250227,093300,477585500,17280,17230,17280,17230,678
20250227,093200,465901460,17230,17300,17300,17230,2661
20250227,093100,419979630,17340,17350,17350,17340,45
20250227,093000,419199040,17350,17270,17360,17270,77
20250227,092900,417868250,17280,17290,17290,17280,654
20250227,092800,406566670,17290,17330,17330,17290,1540
20250227,092700,379913160,17330,17390,17390,17320,723
20250227,092600,367367710,17390,17330,17400,17330,1468
20250227,092500,341855180,17320,17290,17340,17290,224
20250227,092400,337974800,17280,17280,17280,17280,40
20250227,092300,337283600,17280,17280,17290,17270,796
20250227,092200,323528770,17280,17290,17290,17280,529
20250227,092100,314385220,17280,17280,17280,17270,864
20250227,092000,299459940,17300,17330,17330,17280,1811
20250227,091900,268129380,17330,17350,17350,17330,415
20250227,091800,260937410,17350,17330,17350,17330,175
20250227,091700,257902660,17380,17380,17380,17380,149
20250227,091600,255313040,17380,17380,17380,17380,117
20250227,091500,253279580,17380,17370,17380,17300,523
20250227,091400,244208220,17390,17390,17400,17370,946
20250227,091300,227761560,17400,17390,17400,17390,155
20250227,091200,225065560,17390,17400,17400,17390,184
20250227,091100,221865670,17400,17390,17410,17310,328
20250227,091000,216168310,17430,17300,17430,17300,1610
20250227,090900,188170390,17300,17310,17310,17270,2002
20250227,090800,153533340,17310,17350,17370,17310,2693
20250227,090700,106843260,17330,17360,17360,17320,576
20250227,090600,96860570,17360,17370,17380,17350,231
20250227,090500,92848890,17370,17370,17380,17350,732
20250227,090400,80135610,17380,17370,17380,17350,245
20250227,090300,75881690,17350,17380,17380,17330,1145
20250227,090200,56021080,17400,17410,17440,17350,565
20250227,090100,46189670,17440,17460,17460,17420,1150
20250227,090000,26140630,17460,17470,17520,17450,1396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194300 2199257460 17030 17030 17030 17030 4353
3 20250227 194200 2199257460 17030 17030 17030 17030 0
4 20250227 194100 2199257460 17030 17030 17030 17030 0
5 20250227 194000 2199257460 17030 17030 17030 17030 0
6 20250227 193900 2199257460 17030 17030 17030 17030 0
7 20250227 193800 2199257460 17030 17030 17030 17030 0
8 20250227 193700 2199257460 17030 17030 17030 17030 0
9 20250227 193600 2199257460 17030 17030 17030 17030 0
10 20250227 193500 2199257460 17030 17030 17030 17030 0
11 20250227 193400 2199257460 17030 17030 17030 17030 0
12 20250227 193300 2199257460 17030 17030 17030 17030 0
13 20250227 193200 2199257460 17030 17030 17030 17030 0
14 20250227 193100 2199257460 17030 17030 17030 17030 0
15 20250227 193000 2199257460 17030 17030 17030 17030 0
16 20250227 192900 2199257460 17030 17030 17030 17030 0
17 20250227 192800 2199257460 17030 17030 17030 17030 0
18 20250227 192700 2199257460 17030 17030 17030 17030 0
19 20250227 192600 2199257460 17030 17030 17030 17030 0
20 20250227 192500 2199257460 17030 17030 17030 17030 0
21 20250227 192400 2199257460 17030 17030 17030 17030 0
22 20250227 192300 2199257460 17030 17030 17030 17030 0
23 20250227 192200 2199257460 17030 17030 17030 17030 0
24 20250227 192100 2199257460 17030 17030 17030 17030 0
25 20250227 192000 2199257460 17030 17030 17030 17030 0
26 20250227 191900 2199257460 17030 17030 17030 17030 0
27 20250227 191800 2199257460 17030 17030 17030 17030 0
28 20250227 191700 2199257460 17030 17030 17030 17030 0
29 20250227 191600 2199257460 17030 17030 17030 17030 0
30 20250227 191500 2199257460 17030 17030 17030 17030 0
31 20250227 191400 2199257460 17030 17030 17030 17030 0
32 20250227 191300 2199257460 17030 17030 17030 17030 4353
33 20250227 191200 2199257460 17030 17030 17030 17030 0
34 20250227 191100 2199257460 17030 17030 17030 17030 0
35 20250227 191000 2199257460 17030 17030 17030 17030 0
36 20250227 190900 2199257460 17030 17030 17030 17030 0
37 20250227 190800 2199257460 17030 17030 17030 17030 0
38 20250227 190700 2199257460 17030 17030 17030 17030 0
39 20250227 190600 2199257460 17030 17030 17030 17030 0
40 20250227 190500 2199257460 17030 17030 17030 17030 0
41 20250227 190400 2199257460 17030 17030 17030 17030 0
42 20250227 190300 2199257460 17030 17030 17030 17030 0
43 20250227 190200 2199257460 17030 17030 17030 17030 0
44 20250227 190100 2199257460 17030 17030 17030 17030 0
45 20250227 190000 2199257460 17030 17030 17030 17030 0
46 20250227 185900 2199257460 17030 17030 17030 17030 0
47 20250227 185800 2199257460 17030 17030 17030 17030 0
48 20250227 185700 2199257460 17030 17030 17030 17030 0
49 20250227 185600 2199257460 17030 17030 17030 17030 0
50 20250227 185500 2199257460 17030 17030 17030 17030 0
51 20250227 185400 2199257460 17030 17030 17030 17030 0
52 20250227 185300 2199257460 17030 17030 17030 17030 0
53 20250227 185200 2199257460 17030 17030 17030 17030 0
54 20250227 185100 2199257460 17030 17030 17030 17030 0
55 20250227 185000 2199257460 17030 17030 17030 17030 0
56 20250227 184900 2199257460 17030 17030 17030 17030 0
57 20250227 184800 2199257460 17030 17030 17030 17030 0
58 20250227 184700 2199257460 17030 17030 17030 17030 0
59 20250227 184600 2199257460 17030 17030 17030 17030 0
60 20250227 184500 2199257460 17030 17030 17030 17030 0
61 20250227 184400 2199257460 17030 17030 17030 17030 0
62 20250227 184300 2199257460 17030 17030 17030 17030 4353
63 20250227 184200 2199257460 17030 17030 17030 17030 0
64 20250227 184100 2199257460 17030 17030 17030 17030 0
65 20250227 184000 2199257460 17030 17030 17030 17030 0
66 20250227 183900 2199257460 17030 17030 17030 17030 0
67 20250227 183800 2199257460 17030 17030 17030 17030 0
68 20250227 183700 2199257460 17030 17030 17030 17030 0
69 20250227 183600 2199257460 17030 17030 17030 17030 0
70 20250227 183500 2199257460 17030 17030 17030 17030 0
71 20250227 183400 2199257460 17030 17030 17030 17030 0
72 20250227 183300 2199257460 17030 17030 17030 17030 0
73 20250227 183200 2199257460 17030 17030 17030 17030 0
74 20250227 183100 2199257460 17030 17030 17030 17030 0
75 20250227 183000 2199257460 17030 17030 17030 17030 0
76 20250227 182900 2199257460 17030 17030 17030 17030 0
77 20250227 182800 2199257460 17030 17030 17030 17030 0
78 20250227 182700 2199257460 17030 17030 17030 17030 0
79 20250227 182600 2199257460 17030 17030 17030 17030 0
80 20250227 182500 2199257460 17030 17030 17030 17030 0
81 20250227 182400 2199257460 17030 17030 17030 17030 0
82 20250227 182300 2199257460 17030 17030 17030 17030 0
83 20250227 182200 2199257460 17030 17030 17030 17030 0
84 20250227 182100 2199257460 17030 17030 17030 17030 0
85 20250227 182000 2199257460 17030 17030 17030 17030 0
86 20250227 181900 2199257460 17030 17030 17030 17030 0
87 20250227 181800 2199257460 17030 17030 17030 17030 0
88 20250227 181700 2199257460 17030 17030 17030 17030 0
89 20250227 181600 2199257460 17030 17030 17030 17030 0
90 20250227 181500 2199257460 17030 17030 17030 17030 0
91 20250227 181400 2199257460 17030 17030 17030 17030 0
92 20250227 181300 2199257460 17030 17030 17030 17030 4353
93 20250227 181200 2199257460 17030 17030 17030 17030 0
94 20250227 181100 2199257460 17030 17030 17030 17030 0
95 20250227 181000 2199257460 17030 17030 17030 17030 0
96 20250227 180900 2199257460 17030 17030 17030 17030 0
97 20250227 180800 2199257460 17030 17030 17030 17030 0
98 20250227 180700 2199257460 17030 17030 17030 17030 0
99 20250227 180600 2199257460 17030 17030 17030 17030 0
100 20250227 180500 2199257460 17030 17030 17030 17030 0
101 20250227 180400 2199257460 17030 17030 17030 17030 0
102 20250227 180300 2199257460 17030 17030 17030 17030 0
103 20250227 180200 2199257460 17030 17030 17030 17030 0
104 20250227 180100 2199257460 17030 17030 17030 17030 0
105 20250227 180000 2199257460 17030 17030 17030 17030 0
106 20250227 175900 2199257460 17030 17030 17030 17030 0
107 20250227 175800 2199257460 17030 17030 17030 17030 0
108 20250227 175700 2199257460 17030 17030 17030 17030 0
109 20250227 175600 2199257460 17030 17030 17030 17030 0
110 20250227 175500 2199257460 17030 17030 17030 17030 0
111 20250227 175400 2199257460 17030 17030 17030 17030 0
112 20250227 175300 2199257460 17030 17030 17030 17030 0
113 20250227 175200 2199257460 17030 17030 17030 17030 0
114 20250227 175100 2199257460 17030 17030 17030 17030 0
115 20250227 175000 2199257460 17030 17030 17030 17030 0
116 20250227 174900 2199257460 17030 17030 17030 17030 0
117 20250227 174800 2199257460 17030 17030 17030 17030 0
118 20250227 174700 2199257460 17030 17030 17030 17030 0
119 20250227 174600 2199257460 17030 17030 17030 17030 0
120 20250227 174500 2199257460 17030 17030 17030 17030 0
121 20250227 174400 2199257460 17030 17030 17030 17030 0
122 20250227 174300 2199257460 17030 17030 17030 17030 4353
123 20250227 174200 2199257460 17030 17030 17030 17030 0
124 20250227 174100 2199257460 17030 17030 17030 17030 0
125 20250227 174000 2199257460 17030 17030 17030 17030 0
126 20250227 173900 2199257460 17030 17030 17030 17030 0
127 20250227 173800 2199257460 17030 17030 17030 17030 0
128 20250227 173700 2199257460 17030 17030 17030 17030 0
129 20250227 173600 2199257460 17030 17030 17030 17030 0
130 20250227 173500 2199257460 17030 17030 17030 17030 0
131 20250227 173400 2199257460 17030 17030 17030 17030 0
132 20250227 173300 2199257460 17030 17030 17030 17030 0
133 20250227 173200 2199257460 17030 17030 17030 17030 0
134 20250227 173100 2199257460 17030 17030 17030 17030 0
135 20250227 173000 2199257460 17030 17030 17030 17030 0
136 20250227 172900 2199257460 17030 17030 17030 17030 0
137 20250227 172800 2199257460 17030 17030 17030 17030 0
138 20250227 172700 2199257460 17030 17030 17030 17030 0
139 20250227 172600 2199257460 17030 17030 17030 17030 0
140 20250227 172500 2199257460 17030 17030 17030 17030 0
141 20250227 172400 2199257460 17030 17030 17030 17030 0
142 20250227 172300 2199257460 17030 17030 17030 17030 0
143 20250227 172200 2199257460 17030 17030 17030 17030 0
144 20250227 172100 2199257460 17030 17030 17030 17030 0
145 20250227 172000 2199257460 17030 17030 17030 17030 0
146 20250227 171900 2199257460 17030 17030 17030 17030 0
147 20250227 171800 2199257460 17030 17030 17030 17030 0
148 20250227 171700 2199257460 17030 17030 17030 17030 0
149 20250227 171600 2199257460 17030 17030 17030 17030 0
150 20250227 171500 2199257460 17030 17030 17030 17030 0
151 20250227 171400 2199257460 17030 17030 17030 17030 0
152 20250227 171300 2199257460 17030 17030 17030 17030 4353
153 20250227 171200 2199257460 17030 17030 17030 17030 0
154 20250227 171100 2199257460 17030 17030 17030 17030 0
155 20250227 171000 2199257460 17030 17030 17030 17030 0
156 20250227 170900 2199257460 17030 17030 17030 17030 0
157 20250227 170800 2199257460 17030 17030 17030 17030 0
158 20250227 170700 2199257460 17030 17030 17030 17030 0
159 20250227 170600 2199257460 17030 17030 17030 17030 0
160 20250227 170500 2199257460 17030 17030 17030 17030 0
161 20250227 170400 2199257460 17030 17030 17030 17030 0
162 20250227 170300 2199257460 17030 17030 17030 17030 0
163 20250227 170200 2199257460 17030 17030 17030 17030 0
164 20250227 170100 2199257460 17030 17030 17030 17030 0
165 20250227 170000 2199257460 17030 17030 17030 17030 0
166 20250227 165900 2199257460 17030 17030 17030 17030 0
167 20250227 165800 2199257460 17030 17030 17030 17030 0
168 20250227 165700 2199257460 17030 17030 17030 17030 0
169 20250227 165600 2199257460 17030 17030 17030 17030 0
170 20250227 165500 2199257460 17030 17030 17030 17030 0
171 20250227 165400 2199257460 17030 17030 17030 17030 0
172 20250227 165300 2199257460 17030 17030 17030 17030 0
173 20250227 165200 2199257460 17030 17030 17030 17030 0
174 20250227 165100 2199257460 17030 17030 17030 17030 0
175 20250227 165000 2199257460 17030 17030 17030 17030 0
176 20250227 164900 2199257460 17030 17030 17030 17030 0
177 20250227 164800 2199257460 17030 17030 17030 17030 0
178 20250227 164700 2199257460 17030 17030 17030 17030 0
179 20250227 164600 2199257460 17030 17030 17030 17030 0
180 20250227 164500 2199257460 17030 17030 17030 17030 0
181 20250227 164400 2199257460 17030 17030 17030 17030 0
182 20250227 164300 2199257460 17030 17030 17030 17030 4353
183 20250227 164200 2199257460 17030 17030 17030 17030 0
184 20250227 164100 2199257460 17030 17030 17030 17030 0
185 20250227 164000 2199257460 17030 17030 17030 17030 0
186 20250227 163900 2199257460 17030 17030 17030 17030 0
187 20250227 163800 2199257460 17030 17030 17030 17030 0
188 20250227 163700 2199257460 17030 17030 17030 17030 0
189 20250227 163600 2199257460 17030 17030 17030 17030 0
190 20250227 163500 2199257460 17030 17030 17030 17030 0
191 20250227 163400 2199257460 17030 17030 17030 17030 0
192 20250227 163300 2199257460 17030 17030 17030 17030 0
193 20250227 163200 2199257460 17030 17030 17030 17030 0
194 20250227 163100 2199257460 17030 17030 17030 17030 0
195 20250227 163000 2199257460 17030 17030 17030 17030 0
196 20250227 162900 2199257460 17030 17030 17030 17030 0
197 20250227 162800 2199257460 17030 17030 17030 17030 0
198 20250227 162700 2199257460 17030 17030 17030 17030 0
199 20250227 162600 2199257460 17030 17030 17030 17030 0
200 20250227 162500 2199257460 17030 17030 17030 17030 0
201 20250227 162400 2199257460 17030 17030 17030 17030 0
202 20250227 162300 2199257460 17030 17030 17030 17030 0
203 20250227 162200 2199257460 17030 17030 17030 17030 0
204 20250227 162100 2199257460 17030 17030 17030 17030 0
205 20250227 162000 2199257460 17030 17030 17030 17030 0
206 20250227 161900 2199257460 17030 17030 17030 17030 0
207 20250227 161800 2199257460 17030 17030 17030 17030 0
208 20250227 161700 2199257460 17030 17030 17030 17030 0
209 20250227 161600 2199257460 17030 17030 17030 17030 0
210 20250227 161500 2199257460 17030 17030 17030 17030 0
211 20250227 161400 2199257460 17030 17030 17030 17030 0
212 20250227 161300 2199257460 17030 17030 17030 17030 4353
213 20250227 161200 2199257460 17030 17030 17030 17030 0
214 20250227 161100 2199257460 17030 17030 17030 17030 0
215 20250227 161000 2199257460 17030 17030 17030 17030 0
216 20250227 160900 2199257460 17030 17030 17030 17030 0
217 20250227 160800 2199257460 17030 17030 17030 17030 0
218 20250227 160700 2199257460 17030 17030 17030 17030 0
219 20250227 160600 2199257460 17030 17030 17030 17030 0
220 20250227 160500 2199257460 17030 17030 17030 17030 0
221 20250227 160400 2199257460 17030 17030 17030 17030 0
222 20250227 160300 2199257460 17030 17030 17030 17030 0
223 20250227 160200 2199257460 17030 17030 17030 17030 0
224 20250227 160100 2199257460 17030 17030 17030 17030 0
225 20250227 160000 2199257460 17030 17030 17030 17030 0
226 20250227 155900 2199257460 17030 17030 17030 17030 0
227 20250227 155800 2199257460 17030 17030 17030 17030 0
228 20250227 155700 2199257460 17030 17030 17030 17030 0
229 20250227 155600 2199257460 17030 17030 17030 17030 0
230 20250227 155500 2199257460 17030 17030 17030 17030 0
231 20250227 155400 2199257460 17030 17030 17030 17030 0
232 20250227 155300 2199257460 17030 17030 17030 17030 0
233 20250227 155200 2199257460 17030 17030 17030 17030 0
234 20250227 155100 2199257460 17030 17030 17030 17030 0
235 20250227 155000 2199257460 17030 17030 17030 17030 0
236 20250227 154900 2199257460 17030 17030 17030 17030 0
237 20250227 154800 2199257460 17030 17030 17030 17030 0
238 20250227 154700 2199257460 17030 17030 17030 17030 0
239 20250227 154600 2199257460 17030 17030 17030 17030 0
240 20250227 154500 2199257460 17030 17030 17030 17030 0
241 20250227 154400 2199257460 17030 17030 17030 17030 0
242 20250227 154300 2199257460 17030 17030 17030 17030 4353
243 20250227 154200 2199257460 17030 17030 17030 17030 0
244 20250227 154100 2199257460 17030 17030 17030 17030 0
245 20250227 154000 2199257460 17030 17030 17030 17030 0
246 20250227 153900 2199257460 17030 17030 17030 17030 0
247 20250227 153800 2199257460 17030 17030 17030 17030 0
248 20250227 153700 2199257460 17030 17030 17030 17030 0
249 20250227 153600 2199257460 17030 17030 17030 17030 0
250 20250227 153500 2199257460 17030 17030 17030 17030 0
251 20250227 153400 2199257460 17030 17030 17030 17030 0
252 20250227 153300 2199257460 17030 17030 17030 17030 0
253 20250227 153200 2199257460 17030 17030 17030 17030 0
254 20250227 153100 2199257460 17030 17030 17030 17030 0
255 20250227 153000 2199257460 17030 17030 17030 17030 4353
256 20250227 152900 2125125870 16980 16980 16980 16980 0
257 20250227 152800 2125125870 16980 16980 16980 16980 0
258 20250227 152700 2125125870 16980 16980 16980 16980 0
259 20250227 152600 2125125870 16980 16980 16980 16980 0
260 20250227 152500 2125125870 16980 16980 16980 16980 0
261 20250227 152400 2125125870 16980 16980 16980 16980 0
262 20250227 152300 2125125870 16980 16980 16980 16980 0
263 20250227 152200 2125125870 16980 16980 16980 16980 0
264 20250227 152100 2125125870 16980 16980 16980 16980 0
265 20250227 152000 2125125870 16980 16980 16980 16980 0
266 20250227 151900 2125125870 16980 16990 16990 16980 90
267 20250227 151800 2123597380 16990 17000 17000 16980 382
268 20250227 151700 2117110310 17000 16990 17000 16990 406
269 20250227 151600 2110211160 16990 17000 17000 16990 325
270 20250227 151500 2104687160 16990 17000 17000 16990 36
271 20250227 151400 2104075510 17000 16990 17000 16980 129
272 20250227 151300 2101884040 16990 16980 16990 16980 117
273 20250227 151200 2099897130 17000 16990 17000 16960 242
274 20250227 151100 2095790690 17000 17000 17000 17000 57
275 20250227 151000 2094821690 16980 16970 16980 16970 111
276 20250227 150900 2092937000 16970 17000 17000 16970 381
277 20250227 150800 2086469820 16980 16960 16980 16960 469
278 20250227 150700 2078509670 16970 16980 16980 16960 230
279 20250227 150600 2074606450 16980 16980 16980 16980 4
280 20250227 150500 2074538530 16990 16990 16990 16990 30
281 20250227 150400 2074028830 16980 16960 16980 16960 35
282 20250227 150300 2073434810 16960 16960 16960 16960 0
283 20250227 150200 2073434810 16960 16920 16960 16920 1678
284 20250227 150100 2044980330 16920 16920 16920 16920 0
285 20250227 150000 2044980330 16920 16950 16950 16920 1091
286 20250227 145900 2026497920 16940 16940 16940 16940 68
287 20250227 145800 2025346000 16950 16930 16950 16930 115
288 20250227 145700 2023397050 16940 16950 16960 16940 68
289 20250227 145600 2022245050 16950 16950 16950 16950 15
290 20250227 145500 2021990800 16940 16930 16940 16930 100
291 20250227 145400 2020297340 16930 16940 16940 16930 112
292 20250227 145300 2018401060 16960 16950 16960 16950 3
293 20250227 145200 2018350190 16930 16930 16930 16930 50
294 20250227 145100 2017503690 16930 16930 16930 16930 53
295 20250227 145000 2016606400 16920 16930 16930 16920 545
296 20250227 144900 2007379970 16930 16950 16950 16930 4
297 20250227 144800 2007312230 16920 16920 16920 16920 0
298 20250227 144700 2007312230 16920 16920 16920 16920 187
299 20250227 144600 2004148190 16920 16940 16940 16920 891
300 20250227 144500 1989069610 16930 16930 16930 16930 0
301 20250227 144400 1989069610 16930 16950 16950 16930 928
302 20250227 144300 1973353590 16950 16950 16960 16950 53
303 20250227 144200 1972455210 16940 16950 16950 16940 101
304 20250227 144100 1970743960 16950 16950 16950 16950 56
305 20250227 144000 1969794760 16950 16950 16950 16950 19
306 20250227 143900 1969472710 16950 16950 16950 16950 15
307 20250227 143800 1969218460 17000 17000 17000 17000 5
308 20250227 143700 1969133460 17010 17010 17010 17010 0
309 20250227 143600 1969133460 17010 16970 17010 16970 1050
310 20250227 143500 1951281830 16940 16940 16940 16940 0
311 20250227 143400 1951281830 16940 16940 16940 16940 91
312 20250227 143300 1949740290 16930 16930 16930 16930 216
313 20250227 143200 1946083410 16930 16930 16930 16930 0
314 20250227 143100 1946083410 16930 16940 16940 16930 106
315 20250227 143000 1944288730 16930 16940 16940 16930 11
316 20250227 142900 1944102400 16930 16950 16950 16930 516
317 20250227 142800 1935364070 16990 16980 16990 16940 181
318 20250227 142700 1932297840 16930 16960 16990 16920 302
319 20250227 142600 1927184780 16990 16950 16990 16950 244
320 20250227 142500 1923044380 16950 16950 16950 16950 9
321 20250227 142400 1922891830 16960 16960 16970 16960 4
322 20250227 142300 1922823980 16920 16930 16930 16910 1328
323 20250227 142200 1900360740 16990 16930 16990 16920 102
324 20250227 142100 1898634380 16990 16990 16990 16990 20
325 20250227 142000 1898294580 16990 16930 16990 16920 1001
326 20250227 141900 1881356790 16930 16950 16960 16930 1148
327 20250227 141800 1861914410 17000 16950 17000 16950 57
328 20250227 141700 1860948160 16950 16980 16980 16950 58
329 20250227 141600 1859963350 16980 16930 16980 16930 20
330 20250227 141500 1859624200 16930 16930 16930 16930 1
331 20250227 141400 1859607270 16980 16930 16980 16930 6
332 20250227 141300 1859505640 16980 16980 16980 16980 1
333 20250227 141200 1859488660 16980 16980 16980 16980 0
334 20250227 141100 1859488660 16980 16980 16980 16980 1
335 20250227 141000 1859471680 16920 16960 16960 16920 1834
336 20250227 140900 1828412640 16950 16950 16950 16950 0
337 20250227 140800 1828412640 16950 16960 16960 16950 89
338 20250227 140700 1826904070 16960 16960 16960 16960 10
339 20250227 140600 1826734470 16980 16970 16980 16970 4
340 20250227 140500 1826666580 16980 16980 16980 16960 12
341 20250227 140400 1826463000 16980 16960 16980 16960 501
342 20250227 140300 1817966020 16980 16980 16980 16970 419
343 20250227 140200 1810855570 16970 16970 16970 16970 100
344 20250227 140100 1809158570 16980 16980 16980 16980 21
345 20250227 140000 1808801990 16980 16990 16990 16980 287
346 20250227 135900 1803927250 17020 16990 17020 16990 7
347 20250227 135800 1803808290 17030 17000 17030 17000 56
348 20250227 135700 1802856260 17030 17000 17030 17000 26
349 20250227 135600 1802414230 17030 17000 17030 17000 10
350 20250227 135500 1802244200 17000 16990 17000 16990 9
351 20250227 135400 1802091280 16990 16990 16990 16980 3
352 20250227 135300 1802040320 16980 16970 16980 16970 400
353 20250227 135200 1795250320 16960 16940 16960 16940 1544
354 20250227 135100 1769086400 16940 16930 16940 16930 501
355 20250227 135000 1760604460 16930 16930 16930 16930 920
356 20250227 134900 1745028860 16930 16940 16940 16930 67
357 20250227 134800 1743894450 16940 16950 16950 16940 1065
358 20250227 134700 1725853320 16950 16950 16950 16940 282
359 20250227 134600 1721074420 16950 16950 16950 16940 577
360 20250227 134500 1711297580 16940 16950 16950 16940 52
361 20250227 134400 1710416690 16950 16950 16950 16950 240
362 20250227 134300 1706348690 16950 16940 16950 16940 321
363 20250227 134200 1700909950 16950 16950 16950 16950 119
364 20250227 134100 1698892900 16950 16940 16950 16940 297
365 20250227 134000 1693859780 16940 16960 16960 16940 806
366 20250227 133900 1680196730 16960 16960 16960 16950 195
367 20250227 133800 1676890810 16960 16960 16960 16950 198
368 20250227 133700 1673534280 16960 16970 16970 16950 561
369 20250227 133600 1664017110 16980 17020 17020 16980 4761
370 20250227 133500 1583098580 17010 17010 17010 17010 0
371 20250227 133400 1583098580 17010 17010 17010 17010 39
372 20250227 133300 1582435190 17010 17030 17030 17010 2147
373 20250227 133200 1545905870 17030 17030 17030 17030 19
374 20250227 133100 1545582300 17060 17030 17060 17020 539
375 20250227 133000 1536405930 17030 17030 17030 17030 103
376 20250227 132900 1534651840 17030 17060 17060 17030 790
377 20250227 132800 1521192650 17060 17080 17080 17060 61
378 20250227 132700 1520150790 17090 17090 17090 17090 0
379 20250227 132600 1520150790 17090 17090 17090 17090 0
380 20250227 132500 1520150790 17090 17050 17090 17040 95
381 20250227 132400 1518531750 17090 17090 17090 17090 0
382 20250227 132300 1518531750 17090 17090 17090 17090 0
383 20250227 132200 1518531750 17090 17050 17090 17050 52
384 20250227 132100 1517644910 17100 17100 17100 17100 0
385 20250227 132000 1517644910 17100 17100 17100 17050 52
386 20250227 131900 1516755960 17100 17100 17100 17100 1
387 20250227 131800 1516738860 17040 17040 17100 17040 137
388 20250227 131700 1514400700 17030 17040 17040 17030 40
389 20250227 131600 1513719350 17030 17050 17060 17030 2961
390 20250227 131500 1463241040 17050 17060 17060 17050 199
391 20250227 131400 1459846430 17060 17070 17070 17060 349
392 20250227 131300 1453892360 17070 17070 17070 17070 50
393 20250227 131200 1453038860 17070 17070 17070 17070 50
394 20250227 131100 1452185360 17060 17080 17100 17060 2313
395 20250227 131000 1412687800 17080 17090 17090 17080 23
396 20250227 130900 1412294750 17090 17090 17090 17090 120
397 20250227 130800 1410243950 17080 17100 17100 17080 2502
398 20250227 130700 1367483770 17100 17100 17110 17100 255
399 20250227 130600 1363122100 17100 17100 17100 17100 198
400 20250227 130500 1359736300 17090 17100 17100 17090 249
401 20250227 130400 1355478660 17100 17100 17100 17100 1185
402 20250227 130300 1335215160 17110 17100 17110 17100 276
403 20250227 130200 1330495510 17110 17110 17110 17110 230
404 20250227 130100 1326560210 17110 17110 17110 17110 50
405 20250227 130000 1325704710 17110 17150 17150 17110 176
406 20250227 125900 1322693310 17110 17110 17110 17110 0
407 20250227 125800 1322693310 17110 17130 17130 17110 201
408 20250227 125700 1319250900 17130 17130 17130 17130 26
409 20250227 125600 1318805520 17130 17130 17130 17130 104
410 20250227 125500 1317024000 17130 17130 17130 17130 1
411 20250227 125400 1317006870 17130 17130 17130 17130 0
412 20250227 125300 1317006870 17130 17180 17180 17130 116
413 20250227 125200 1315019440 17180 17130 17180 17130 2
414 20250227 125100 1314985130 17180 17180 17180 17180 0
415 20250227 125000 1314985130 17180 17180 17180 17150 359
416 20250227 124900 1308827830 17180 17180 17180 17180 0
417 20250227 124800 1308827830 17180 17180 17180 17180 0
418 20250227 124700 1308827830 17180 17180 17180 17180 1
419 20250227 124600 1308810650 17160 17170 17180 17160 122
420 20250227 124500 1306716150 17170 17160 17170 17160 170
421 20250227 124400 1303797940 17160 17160 17160 17160 5
422 20250227 124300 1303712140 17160 17160 17160 17160 102
423 20250227 124200 1301961820 17150 17150 17150 17150 444
424 20250227 124100 1294347220 17150 17150 17150 17150 0
425 20250227 124000 1294347220 17150 17150 17150 17150 0
426 20250227 123900 1294347220 17150 17150 17150 17150 1
427 20250227 123800 1294330070 17110 17150 17150 17110 6
428 20250227 123700 1294227210 17150 17150 17150 17110 22
429 20250227 123600 1293850710 17100 17100 17100 17100 0
430 20250227 123500 1293850710 17100 17100 17100 17100 5
431 20250227 123400 1293765210 17100 17100 17100 17100 0
432 20250227 123300 1293765210 17100 17100 17100 17100 200
433 20250227 123200 1290345210 17100 17100 17100 17100 0
434 20250227 123100 1290345210 17100 17110 17110 17100 92
435 20250227 123000 1288771910 17100 17100 17100 17100 0
436 20250227 122900 1288771910 17100 17100 17100 17100 100
437 20250227 122800 1287061910 17100 17110 17110 17100 2207
438 20250227 122700 1249316820 17120 17120 17120 17120 11
439 20250227 122600 1249128500 17120 17120 17120 17120 0
440 20250227 122500 1249128500 17120 17120 17120 17120 1
441 20250227 122400 1249111380 17120 17130 17130 17120 9
442 20250227 122300 1248957220 17120 17120 17120 17120 0
443 20250227 122200 1248957220 17120 17120 17120 17120 89
444 20250227 122100 1247433540 17110 17110 17110 17110 30
445 20250227 122000 1246920240 17110 17110 17110 17110 0
446 20250227 121900 1246920240 17110 17120 17120 17110 160
447 20250227 121800 1244182040 17120 17120 17120 17120 51
448 20250227 121700 1243308920 17110 17120 17120 17110 300
449 20250227 121600 1238175600 17120 17120 17120 17120 217
450 20250227 121500 1234460560 17120 17120 17120 17120 0
451 20250227 121400 1234460560 17120 17120 17120 17120 0
452 20250227 121300 1234460560 17120 17120 17120 17120 3
453 20250227 121200 1234409200 17120 17140 17150 17120 594
454 20250227 121100 1224233200 17150 17150 17150 17150 10
455 20250227 121000 1224061700 17150 17150 17150 17150 0
456 20250227 120900 1224061700 17150 17150 17150 17150 0
457 20250227 120800 1224061700 17150 17150 17150 17150 15
458 20250227 120700 1223804450 17140 17140 17140 17140 10
459 20250227 120600 1223633050 17140 17150 17150 17140 86
460 20250227 120500 1222158300 17150 17150 17150 17150 10
461 20250227 120400 1221986800 17150 17150 17150 17150 0
462 20250227 120300 1221986800 17150 17150 17150 17150 0
463 20250227 120200 1221986800 17150 17150 17150 17150 119
464 20250227 120100 1219945950 17150 17150 17150 17150 6
465 20250227 120000 1219843050 17150 17150 17150 17140 25
466 20250227 115900 1219414520 17150 17150 17150 17150 1
467 20250227 115800 1219397370 17130 17130 17130 17130 0
468 20250227 115700 1219397370 17130 17130 17130 17130 5
469 20250227 115600 1219311720 17150 17150 17150 17150 2
470 20250227 115500 1219277420 17150 17120 17150 17120 3
471 20250227 115400 1219226030 17150 17150 17150 17150 1
472 20250227 115300 1219208880 17150 17150 17150 17150 10
473 20250227 115200 1219037380 17150 17150 17150 17150 0
474 20250227 115100 1219037380 17150 17150 17150 17150 10
475 20250227 115000 1218865880 17110 17110 17110 17110 0
476 20250227 114900 1218865880 17110 17110 17110 17110 0
477 20250227 114800 1218865880 17110 17110 17110 17110 0
478 20250227 114700 1218865880 17110 17110 17110 17110 31
479 20250227 114600 1218335470 17100 17100 17100 17100 0
480 20250227 114500 1218335470 17100 17100 17100 17100 0
481 20250227 114400 1218335470 17100 17150 17150 17100 2001
482 20250227 114300 1184116820 17160 17160 17160 17160 0
483 20250227 114200 1184116820 17160 17120 17170 17120 1042
484 20250227 114100 1166243210 17100 17100 17100 17100 1
485 20250227 114000 1166226110 17100 17100 17100 17100 125
486 20250227 113900 1164088610 17100 17100 17100 17100 396
487 20250227 113800 1157317010 17100 17100 17100 17100 5
488 20250227 113700 1157231510 17100 17100 17100 17100 11
489 20250227 113600 1157043410 17090 17090 17090 17090 14
490 20250227 113500 1156804150 17090 17090 17090 17090 47
491 20250227 113400 1156000920 17090 17100 17100 17090 73
492 20250227 113300 1154752820 17090 17100 17100 17090 229
493 20250227 113200 1150837210 17100 17100 17100 17100 350
494 20250227 113100 1144852210 17090 17100 17100 17090 500
495 20250227 113000 1136305710 17090 17090 17090 17090 0
496 20250227 112900 1136305710 17090 17090 17090 17090 100
497 20250227 112800 1134596710 17100 17100 17100 17100 177
498 20250227 112700 1131570010 17110 17110 17110 17110 139
499 20250227 112600 1129191720 17110 17110 17110 17110 0
500 20250227 112500 1129191720 17110 17110 17110 17110 0
501 20250227 112400 1129191720 17110 17110 17110 17110 8
502 20250227 112300 1129054840 17110 17110 17110 17110 3
503 20250227 112200 1129003510 17100 17100 17100 17100 25
504 20250227 112100 1128576010 17100 17090 17100 17090 150
505 20250227 112000 1126012010 17100 17100 17100 17100 0
506 20250227 111900 1126012010 17100 17100 17100 17100 1
507 20250227 111800 1125994910 17090 17100 17100 17090 5
508 20250227 111700 1125909450 17090 17090 17090 17090 51
509 20250227 111600 1125037860 17090 17090 17090 17090 3
510 20250227 111500 1124986590 17090 17090 17090 17090 0
511 20250227 111400 1124986590 17090 17090 17090 17090 65
512 20250227 111300 1123875740 17090 17090 17090 17090 65
513 20250227 111200 1122764890 17090 17090 17090 17090 113
514 20250227 111100 1120833720 17090 17090 17090 17090 70
515 20250227 111000 1119637420 17090 17090 17090 17090 0
516 20250227 110900 1119637420 17090 17080 17110 17080 39
517 20250227 110800 1118970790 17080 17090 17090 17080 48
518 20250227 110700 1118150940 17080 17080 17080 17080 738
519 20250227 110600 1105545900 17080 17100 17130 17080 566
520 20250227 110500 1095873040 17130 17100 17130 17090 264
521 20250227 110400 1091359310 17130 17130 17130 17130 5
522 20250227 110300 1091273660 17130 17130 17130 17100 169
523 20250227 110200 1088383700 17100 17100 17100 17100 757
524 20250227 110100 1075439000 17100 17110 17130 17100 1451
525 20250227 110000 1050608730 17130 17120 17130 17110 51
526 20250227 105900 1049736060 17110 17110 17110 17110 0
527 20250227 105800 1049736060 17110 17110 17130 17110 18
528 20250227 105700 1049427800 17110 17110 17110 17110 337
529 20250227 105600 1043661730 17120 17120 17120 17120 11
530 20250227 105500 1043473410 17120 17110 17120 17100 540
531 20250227 105400 1034238390 17110 17110 17110 17110 103
532 20250227 105300 1032476060 17100 17100 17100 17100 76
533 20250227 105200 1031176460 17100 17110 17110 17100 20
534 20250227 105100 1030834410 17100 17100 17100 17100 151
535 20250227 105000 1028252310 17100 17100 17100 17100 1
536 20250227 104900 1028235210 17100 17120 17130 17100 954
537 20250227 104800 1011913690 17130 17140 17140 17120 53
538 20250227 104700 1011005640 17140 17130 17140 17130 113
539 20250227 104600 1009068860 17130 17100 17140 17100 115
540 20250227 104500 1007097870 17100 17100 17100 17100 100
541 20250227 104400 1005387870 17100 17110 17110 17100 12
542 20250227 104300 1005182640 17100 17130 17140 17100 599
543 20250227 104200 994932440 17140 17130 17140 17130 304
544 20250227 104100 989721950 17140 17150 17160 17140 221
545 20250227 104000 985932710 17150 17160 17160 17150 15
546 20250227 103900 985675360 17160 17160 17160 17160 68
547 20250227 103800 984508480 17160 17160 17180 17160 409
548 20250227 103700 977489810 17160 17180 17190 17160 1630
549 20250227 103600 949489950 17190 17200 17200 17180 98
550 20250227 103500 947806080 17210 17210 17210 17210 0
551 20250227 103400 947806080 17210 17190 17210 17180 199
552 20250227 103300 944387050 17210 17210 17210 17210 32
553 20250227 103200 943836330 17210 17210 17210 17210 5
554 20250227 103100 943750280 17210 17200 17210 17180 305
555 20250227 103000 938506450 17190 17190 17190 17190 20
556 20250227 102900 938162650 17190 17190 17190 17190 222
557 20250227 102800 934346470 17190 17180 17190 17180 3
558 20250227 102700 934294920 17180 17190 17190 17180 14
559 20250227 102600 934054360 17200 17200 17200 17190 113
560 20250227 102500 932111760 17200 17210 17210 17200 24
561 20250227 102400 931698740 17210 17200 17210 17180 295
562 20250227 102300 926628600 17200 17210 17210 17200 5
563 20250227 102200 926542570 17210 17200 17210 17200 227
564 20250227 102100 922638160 17200 17180 17200 17180 179
565 20250227 102000 919562450 17180 17170 17180 17170 242
566 20250227 101900 915405310 17170 17150 17170 17150 207
567 20250227 101800 911855130 17130 17150 17150 17130 24
568 20250227 101700 911443770 17150 17150 17150 17150 1
569 20250227 101600 911426620 17160 17150 17160 17150 105
570 20250227 101500 909624870 17150 17150 17150 17150 10
571 20250227 101400 909453370 17150 17150 17150 17150 8
572 20250227 101300 909316170 17170 17150 17180 17150 45
573 20250227 101200 908543930 17180 17180 17180 17180 1
574 20250227 101100 908526750 17190 17130 17190 17130 475
575 20250227 101000 900377110 17130 17130 17140 17100 368
576 20250227 100900 894073940 17120 17080 17120 17080 1141
577 20250227 100800 874551470 17100 17060 17100 17060 9
578 20250227 100700 874397890 17060 17110 17110 17060 258
579 20250227 100600 869994610 17060 17110 17120 17060 672
580 20250227 100500 858521050 17110 17080 17110 17080 42
581 20250227 100400 857802460 17110 17120 17120 17110 14
582 20250227 100300 857562820 17120 17080 17120 17080 694
583 20250227 100200 845707300 17080 17090 17100 17080 180
584 20250227 100100 842631010 17090 17090 17100 17080 138
585 20250227 100000 840273860 17080 17100 17120 17080 716
586 20250227 095900 828028550 17100 17120 17120 17100 133
587 20250227 095800 825754130 17080 17080 17080 17080 2
588 20250227 095700 825719970 17070 17070 17070 17070 660
589 20250227 095600 814453770 17060 17070 17070 17060 653
590 20250227 095500 803309630 17060 17060 17070 17060 314
591 20250227 095400 797952740 17060 17070 17080 17060 388
592 20250227 095300 791329620 17070 17100 17100 17060 118
593 20250227 095200 789314700 17100 17090 17100 17060 457
594 20250227 095100 781509720 17060 17060 17060 17050 491
595 20250227 095000 773135060 17090 17090 17090 17060 1736
596 20250227 094900 743492040 17080 17110 17110 17080 3248
597 20250227 094800 687969310 17110 17120 17120 17110 1478
598 20250227 094700 662675340 17130 17130 17130 17120 350
599 20250227 094600 656680340 17140 17140 17140 17140 15
600 20250227 094500 656423240 17120 17150 17150 17120 161
601 20250227 094400 653666890 17150 17190 17190 17150 20
602 20250227 094300 653323470 17160 17200 17200 17160 114
603 20250227 094200 651366790 17110 17200 17200 17100 2796
604 20250227 094100 603462350 17100 17140 17200 17090 181
605 20250227 094000 600363550 17090 17140 17170 17080 1277
606 20250227 093900 578516400 17140 17180 17180 17140 1641
607 20250227 093800 550348210 17170 17210 17210 17170 1374
608 20250227 093700 526720480 17220 17240 17240 17210 1771
609 20250227 093600 496224600 17240 17240 17240 17240 737
610 20250227 093500 483518720 17240 17240 17240 17230 209
611 20250227 093400 479916740 17240 17270 17280 17240 135
612 20250227 093300 477585500 17280 17230 17280 17230 678
613 20250227 093200 465901460 17230 17300 17300 17230 2661
614 20250227 093100 419979630 17340 17350 17350 17340 45
615 20250227 093000 419199040 17350 17270 17360 17270 77
616 20250227 092900 417868250 17280 17290 17290 17280 654
617 20250227 092800 406566670 17290 17330 17330 17290 1540
618 20250227 092700 379913160 17330 17390 17390 17320 723
619 20250227 092600 367367710 17390 17330 17400 17330 1468
620 20250227 092500 341855180 17320 17290 17340 17290 224
621 20250227 092400 337974800 17280 17280 17280 17280 40
622 20250227 092300 337283600 17280 17280 17290 17270 796
623 20250227 092200 323528770 17280 17290 17290 17280 529
624 20250227 092100 314385220 17280 17280 17280 17270 864
625 20250227 092000 299459940 17300 17330 17330 17280 1811
626 20250227 091900 268129380 17330 17350 17350 17330 415
627 20250227 091800 260937410 17350 17330 17350 17330 175
628 20250227 091700 257902660 17380 17380 17380 17380 149
629 20250227 091600 255313040 17380 17380 17380 17380 117
630 20250227 091500 253279580 17380 17370 17380 17300 523
631 20250227 091400 244208220 17390 17390 17400 17370 946
632 20250227 091300 227761560 17400 17390 17400 17390 155
633 20250227 091200 225065560 17390 17400 17400 17390 184
634 20250227 091100 221865670 17400 17390 17410 17310 328
635 20250227 091000 216168310 17430 17300 17430 17300 1610
636 20250227 090900 188170390 17300 17310 17310 17270 2002
637 20250227 090800 153533340 17310 17350 17370 17310 2693
638 20250227 090700 106843260 17330 17360 17360 17320 576
639 20250227 090600 96860570 17360 17370 17380 17350 231
640 20250227 090500 92848890 17370 17370 17380 17350 732
641 20250227 090400 80135610 17380 17370 17380 17350 245
642 20250227 090300 75881690 17350 17380 17380 17330 1145
643 20250227 090200 56021080 17400 17410 17440 17350 565
644 20250227 090100 46189670 17440 17460 17460 17420 1150
645 20250227 090000 26140630 17460 17470 17520 17450 1396