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

654
071280/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195200,2378605880,16560,16560,16560,16560,985
20250227,195100,2378605880,16560,16560,16560,16560,0
20250227,195000,2378605880,16560,16560,16560,16560,0
20250227,194900,2378605880,16560,16560,16560,16560,0
20250227,194800,2378605880,16560,16560,16560,16560,0
20250227,194700,2378605880,16560,16560,16560,16560,0
20250227,194600,2378605880,16560,16560,16560,16560,0
20250227,194500,2378605880,16560,16560,16560,16560,0
20250227,194400,2378605880,16560,16560,16560,16560,0
20250227,194300,2378605880,16560,16560,16560,16560,0
20250227,194200,2378605880,16560,16560,16560,16560,0
20250227,194100,2378605880,16560,16560,16560,16560,0
20250227,194000,2378605880,16560,16560,16560,16560,0
20250227,193900,2378605880,16560,16560,16560,16560,0
20250227,193800,2378605880,16560,16560,16560,16560,0
20250227,193700,2378605880,16560,16560,16560,16560,0
20250227,193600,2378605880,16560,16560,16560,16560,0
20250227,193500,2378605880,16560,16560,16560,16560,0
20250227,193400,2378605880,16560,16560,16560,16560,0
20250227,193300,2378605880,16560,16560,16560,16560,0
20250227,193200,2378605880,16560,16560,16560,16560,0
20250227,193100,2378605880,16560,16560,16560,16560,0
20250227,193000,2378605880,16560,16560,16560,16560,0
20250227,192900,2378605880,16560,16560,16560,16560,0
20250227,192800,2378605880,16560,16560,16560,16560,0
20250227,192700,2378605880,16560,16560,16560,16560,0
20250227,192600,2378605880,16560,16560,16560,16560,0
20250227,192500,2378605880,16560,16560,16560,16560,0
20250227,192400,2378605880,16560,16560,16560,16560,0
20250227,192300,2378605880,16560,16560,16560,16560,0
20250227,192200,2378605880,16560,16560,16560,16560,985
20250227,192100,2378605880,16560,16560,16560,16560,0
20250227,192000,2378605880,16560,16560,16560,16560,0
20250227,191900,2378605880,16560,16560,16560,16560,0
20250227,191800,2378605880,16560,16560,16560,16560,0
20250227,191700,2378605880,16560,16560,16560,16560,0
20250227,191600,2378605880,16560,16560,16560,16560,0
20250227,191500,2378605880,16560,16560,16560,16560,0
20250227,191400,2378605880,16560,16560,16560,16560,0
20250227,191300,2378605880,16560,16560,16560,16560,0
20250227,191200,2378605880,16560,16560,16560,16560,0
20250227,191100,2378605880,16560,16560,16560,16560,0
20250227,191000,2378605880,16560,16560,16560,16560,0
20250227,190900,2378605880,16560,16560,16560,16560,0
20250227,190800,2378605880,16560,16560,16560,16560,0
20250227,190700,2378605880,16560,16560,16560,16560,0
20250227,190600,2378605880,16560,16560,16560,16560,0
20250227,190500,2378605880,16560,16560,16560,16560,0
20250227,190400,2378605880,16560,16560,16560,16560,0
20250227,190300,2378605880,16560,16560,16560,16560,0
20250227,190200,2378605880,16560,16560,16560,16560,0
20250227,190100,2378605880,16560,16560,16560,16560,0
20250227,190000,2378605880,16560,16560,16560,16560,0
20250227,185900,2378605880,16560,16560,16560,16560,0
20250227,185800,2378605880,16560,16560,16560,16560,0
20250227,185700,2378605880,16560,16560,16560,16560,0
20250227,185600,2378605880,16560,16560,16560,16560,0
20250227,185500,2378605880,16560,16560,16560,16560,0
20250227,185400,2378605880,16560,16560,16560,16560,0
20250227,185300,2378605880,16560,16560,16560,16560,0
20250227,185200,2378605880,16560,16560,16560,16560,985
20250227,185100,2378605880,16560,16560,16560,16560,0
20250227,185000,2378605880,16560,16560,16560,16560,0
20250227,184900,2378605880,16560,16560,16560,16560,0
20250227,184800,2378605880,16560,16560,16560,16560,0
20250227,184700,2378605880,16560,16560,16560,16560,0
20250227,184600,2378605880,16560,16560,16560,16560,0
20250227,184500,2378605880,16560,16560,16560,16560,0
20250227,184400,2378605880,16560,16560,16560,16560,0
20250227,184300,2378605880,16560,16560,16560,16560,0
20250227,184200,2378605880,16560,16560,16560,16560,0
20250227,184100,2378605880,16560,16560,16560,16560,0
20250227,184000,2378605880,16560,16560,16560,16560,0
20250227,183900,2378605880,16560,16560,16560,16560,0
20250227,183800,2378605880,16560,16560,16560,16560,0
20250227,183700,2378605880,16560,16560,16560,16560,0
20250227,183600,2378605880,16560,16560,16560,16560,0
20250227,183500,2378605880,16560,16560,16560,16560,0
20250227,183400,2378605880,16560,16560,16560,16560,0
20250227,183300,2378605880,16560,16560,16560,16560,0
20250227,183200,2378605880,16560,16560,16560,16560,0
20250227,183100,2378605880,16560,16560,16560,16560,0
20250227,183000,2378605880,16560,16560,16560,16560,0
20250227,182900,2378605880,16560,16560,16560,16560,0
20250227,182800,2378605880,16560,16560,16560,16560,0
20250227,182700,2378605880,16560,16560,16560,16560,0
20250227,182600,2378605880,16560,16560,16560,16560,0
20250227,182500,2378605880,16560,16560,16560,16560,0
20250227,182400,2378605880,16560,16560,16560,16560,0
20250227,182300,2378605880,16560,16560,16560,16560,0
20250227,182200,2378605880,16560,16560,16560,16560,985
20250227,182100,2378605880,16560,16560,16560,16560,0
20250227,182000,2378605880,16560,16560,16560,16560,0
20250227,181900,2378605880,16560,16560,16560,16560,0
20250227,181800,2378605880,16560,16560,16560,16560,0
20250227,181700,2378605880,16560,16560,16560,16560,0
20250227,181600,2378605880,16560,16560,16560,16560,0
20250227,181500,2378605880,16560,16560,16560,16560,0
20250227,181400,2378605880,16560,16560,16560,16560,0
20250227,181300,2378605880,16560,16560,16560,16560,0
20250227,181200,2378605880,16560,16560,16560,16560,0
20250227,181100,2378605880,16560,16560,16560,16560,0
20250227,181000,2378605880,16560,16560,16560,16560,0
20250227,180900,2378605880,16560,16560,16560,16560,0
20250227,180800,2378605880,16560,16560,16560,16560,0
20250227,180700,2378605880,16560,16560,16560,16560,0
20250227,180600,2378605880,16560,16560,16560,16560,0
20250227,180500,2378605880,16560,16560,16560,16560,0
20250227,180400,2378605880,16560,16560,16560,16560,0
20250227,180300,2378605880,16560,16560,16560,16560,0
20250227,180200,2378605880,16560,16560,16560,16560,0
20250227,180100,2378605880,16560,16560,16560,16560,0
20250227,180000,2378605880,16560,16560,16560,16560,0
20250227,175900,2378605880,16560,16560,16560,16560,0
20250227,175800,2378605880,16560,16560,16560,16560,0
20250227,175700,2378605880,16560,16560,16560,16560,0
20250227,175600,2378605880,16560,16560,16560,16560,0
20250227,175500,2378605880,16560,16560,16560,16560,0
20250227,175400,2378605880,16560,16560,16560,16560,0
20250227,175300,2378605880,16560,16560,16560,16560,0
20250227,175200,2378605880,16560,16560,16560,16560,985
20250227,175100,2378605880,16560,16560,16560,16560,0
20250227,175000,2378605880,16560,16560,16560,16560,0
20250227,174900,2378605880,16560,16560,16560,16560,0
20250227,174800,2378605880,16560,16560,16560,16560,0
20250227,174700,2378605880,16560,16560,16560,16560,0
20250227,174600,2378605880,16560,16560,16560,16560,0
20250227,174500,2378605880,16560,16560,16560,16560,0
20250227,174400,2378605880,16560,16560,16560,16560,0
20250227,174300,2378605880,16560,16560,16560,16560,0
20250227,174200,2378605880,16560,16560,16560,16560,0
20250227,174100,2378605880,16560,16560,16560,16560,0
20250227,174000,2378605880,16560,16560,16560,16560,0
20250227,173900,2378605880,16560,16560,16560,16560,0
20250227,173800,2378605880,16560,16560,16560,16560,0
20250227,173700,2378605880,16560,16560,16560,16560,0
20250227,173600,2378605880,16560,16560,16560,16560,0
20250227,173500,2378605880,16560,16560,16560,16560,0
20250227,173400,2378605880,16560,16560,16560,16560,0
20250227,173300,2378605880,16560,16560,16560,16560,0
20250227,173200,2378605880,16560,16560,16560,16560,0
20250227,173100,2378605880,16560,16560,16560,16560,0
20250227,173000,2378605880,16560,16560,16560,16560,0
20250227,172900,2378605880,16560,16560,16560,16560,0
20250227,172800,2378605880,16560,16560,16560,16560,0
20250227,172700,2378605880,16560,16560,16560,16560,0
20250227,172600,2378605880,16560,16560,16560,16560,0
20250227,172500,2378605880,16560,16560,16560,16560,0
20250227,172400,2378605880,16560,16560,16560,16560,0
20250227,172300,2378605880,16560,16560,16560,16560,0
20250227,172200,2378605880,16560,16560,16560,16560,985
20250227,172100,2378605880,16560,16560,16560,16560,0
20250227,172000,2378605880,16560,16560,16560,16560,0
20250227,171900,2378605880,16560,16560,16560,16560,0
20250227,171800,2378605880,16560,16560,16560,16560,0
20250227,171700,2378605880,16560,16560,16560,16560,0
20250227,171600,2378605880,16560,16560,16560,16560,0
20250227,171500,2378605880,16560,16560,16560,16560,0
20250227,171400,2378605880,16560,16560,16560,16560,0
20250227,171300,2378605880,16560,16560,16560,16560,0
20250227,171200,2378605880,16560,16560,16560,16560,0
20250227,171100,2378605880,16560,16560,16560,16560,0
20250227,171000,2378605880,16560,16560,16560,16560,0
20250227,170900,2378605880,16560,16560,16560,16560,0
20250227,170800,2378605880,16560,16560,16560,16560,0
20250227,170700,2378605880,16560,16560,16560,16560,0
20250227,170600,2378605880,16560,16560,16560,16560,0
20250227,170500,2378605880,16560,16560,16560,16560,0
20250227,170400,2378605880,16560,16560,16560,16560,0
20250227,170300,2378605880,16560,16560,16560,16560,0
20250227,170200,2378605880,16560,16560,16560,16560,0
20250227,170100,2378605880,16560,16560,16560,16560,0
20250227,170000,2378605880,16560,16560,16560,16560,0
20250227,165900,2378605880,16560,16560,16560,16560,0
20250227,165800,2378605880,16560,16560,16560,16560,0
20250227,165700,2378605880,16560,16560,16560,16560,0
20250227,165600,2378605880,16560,16560,16560,16560,0
20250227,165500,2378605880,16560,16560,16560,16560,0
20250227,165400,2378605880,16560,16560,16560,16560,0
20250227,165300,2378605880,16560,16560,16560,16560,0
20250227,165200,2378605880,16560,16560,16560,16560,985
20250227,165100,2378605880,16560,16560,16560,16560,0
20250227,165000,2378605880,16560,16560,16560,16560,0
20250227,164900,2378605880,16560,16560,16560,16560,0
20250227,164800,2378605880,16560,16560,16560,16560,0
20250227,164700,2378605880,16560,16560,16560,16560,0
20250227,164600,2378605880,16560,16560,16560,16560,0
20250227,164500,2378605880,16560,16560,16560,16560,0
20250227,164400,2378605880,16560,16560,16560,16560,0
20250227,164300,2378605880,16560,16560,16560,16560,0
20250227,164200,2378605880,16560,16560,16560,16560,0
20250227,164100,2378605880,16560,16560,16560,16560,0
20250227,164000,2378605880,16560,16560,16560,16560,0
20250227,163900,2378605880,16560,16560,16560,16560,0
20250227,163800,2378605880,16560,16560,16560,16560,0
20250227,163700,2378605880,16560,16560,16560,16560,0
20250227,163600,2378605880,16560,16560,16560,16560,0
20250227,163500,2378605880,16560,16560,16560,16560,0
20250227,163400,2378605880,16560,16560,16560,16560,0
20250227,163300,2378605880,16560,16560,16560,16560,0
20250227,163200,2378605880,16560,16560,16560,16560,0
20250227,163100,2378605880,16560,16560,16560,16560,0
20250227,163000,2378605880,16560,16560,16560,16560,0
20250227,162900,2378605880,16560,16560,16560,16560,0
20250227,162800,2378605880,16560,16560,16560,16560,0
20250227,162700,2378605880,16560,16560,16560,16560,0
20250227,162600,2378605880,16560,16560,16560,16560,0
20250227,162500,2378605880,16560,16560,16560,16560,0
20250227,162400,2378605880,16560,16560,16560,16560,0
20250227,162300,2378605880,16560,16560,16560,16560,0
20250227,162200,2378605880,16560,16560,16560,16560,985
20250227,162100,2378605880,16560,16560,16560,16560,0
20250227,162000,2378605880,16560,16560,16560,16560,0
20250227,161900,2378605880,16560,16560,16560,16560,0
20250227,161800,2378605880,16560,16560,16560,16560,0
20250227,161700,2378605880,16560,16560,16560,16560,0
20250227,161600,2378605880,16560,16560,16560,16560,0
20250227,161500,2378605880,16560,16560,16560,16560,0
20250227,161400,2378605880,16560,16560,16560,16560,0
20250227,161300,2378605880,16560,16560,16560,16560,0
20250227,161200,2378605880,16560,16560,16560,16560,0
20250227,161100,2378605880,16560,16560,16560,16560,0
20250227,161000,2378605880,16560,16560,16560,16560,0
20250227,160900,2378605880,16560,16560,16560,16560,0
20250227,160800,2378605880,16560,16560,16560,16560,0
20250227,160700,2378605880,16560,16560,16560,16560,0
20250227,160600,2378605880,16560,16560,16560,16560,0
20250227,160500,2378605880,16560,16560,16560,16560,0
20250227,160400,2378605880,16560,16560,16560,16560,0
20250227,160300,2378605880,16560,16560,16560,16560,0
20250227,160200,2378605880,16560,16560,16560,16560,0
20250227,160100,2378605880,16560,16560,16560,16560,0
20250227,160000,2378605880,16560,16560,16560,16560,0
20250227,155900,2378605880,16560,16560,16560,16560,0
20250227,155800,2378605880,16560,16560,16560,16560,0
20250227,155700,2378605880,16560,16560,16560,16560,0
20250227,155600,2378605880,16560,16560,16560,16560,0
20250227,155500,2378605880,16560,16560,16560,16560,0
20250227,155400,2378605880,16560,16560,16560,16560,0
20250227,155300,2378605880,16560,16560,16560,16560,0
20250227,155200,2378605880,16560,16560,16560,16560,985
20250227,155100,2378605880,16560,16560,16560,16560,0
20250227,155000,2378605880,16560,16560,16560,16560,0
20250227,154900,2378605880,16560,16560,16560,16560,0
20250227,154800,2378605880,16560,16560,16560,16560,0
20250227,154700,2378605880,16560,16560,16560,16560,0
20250227,154600,2378605880,16560,16560,16560,16560,0
20250227,154500,2378605880,16560,16560,16560,16560,0
20250227,154400,2378605880,16560,16560,16560,16560,0
20250227,154300,2378605880,16560,16560,16560,16560,0
20250227,154200,2378605880,16560,16560,16560,16560,0
20250227,154100,2378605880,16560,16560,16560,16560,0
20250227,154000,2378605880,16560,16560,16560,16560,0
20250227,153900,2378605880,16560,16560,16560,16560,0
20250227,153800,2378605880,16560,16560,16560,16560,0
20250227,153700,2378605880,16560,16560,16560,16560,0
20250227,153600,2378605880,16560,16560,16560,16560,0
20250227,153500,2378605880,16560,16560,16560,16560,0
20250227,153400,2378605880,16560,16560,16560,16560,0
20250227,153300,2378605880,16560,16560,16560,16560,0
20250227,153200,2378605880,16560,16560,16560,16560,0
20250227,153100,2378605880,16560,16560,16560,16560,0
20250227,153000,2378605880,16560,16560,16560,16560,985
20250227,152900,2362294280,16560,16560,16560,16560,0
20250227,152800,2362294280,16560,16560,16560,16560,0
20250227,152700,2362294280,16560,16560,16560,16560,0
20250227,152600,2362294280,16560,16560,16560,16560,0
20250227,152500,2362294280,16560,16560,16560,16560,0
20250227,152400,2362294280,16560,16560,16560,16560,0
20250227,152300,2362294280,16560,16560,16560,16560,0
20250227,152200,2362294280,16560,16560,16560,16560,0
20250227,152100,2362294280,16560,16560,16560,16560,0
20250227,152000,2362294280,16560,16560,16560,16560,0
20250227,151900,2362294280,16560,16560,16560,16560,11
20250227,151800,2362112120,16600,16580,16600,16580,474
20250227,151700,2354246100,16570,16570,16570,16570,105
20250227,151600,2352506250,16560,16560,16560,16560,0
20250227,151500,2352506250,16560,16560,16560,16560,91
20250227,151400,2350999290,16560,16590,16590,16550,151
20250227,151300,2348494970,16580,16600,16620,16580,476
20250227,151200,2340595620,16600,16600,16600,16600,16
20250227,151100,2340330020,16610,16600,16610,16600,150
20250227,151000,2337839040,16600,16600,16600,16600,112
20250227,150900,2335979840,16600,16610,16610,16590,452
20250227,150800,2328476860,16620,16630,16630,16620,106
20250227,150700,2326714090,16630,16640,16640,16610,598
20250227,150600,2316773210,16640,16660,16660,16640,30
20250227,150500,2316273810,16650,16650,16650,16650,114
20250227,150400,2314375710,16640,16650,16650,16640,105
20250227,150300,2312628350,16660,16680,16680,16660,141
20250227,150200,2310279090,16680,16720,16720,16680,242
20250227,150100,2306235600,16740,16710,16740,16710,181
20250227,150000,2303208270,16710,16710,16710,16710,68
20250227,145900,2302071990,16740,16740,16740,16710,283
20250227,145800,2297339190,16740,16740,16740,16700,320
20250227,145700,2291990580,16740,16720,16740,16720,398
20250227,145600,2285335620,16740,16740,16740,16730,206
20250227,145500,2281888940,16740,16740,16740,16740,38
20250227,145400,2281252820,16740,16800,16800,16720,450
20250227,145300,2273718670,16800,16770,16800,16770,168
20250227,145200,2270900230,16800,16760,16800,16750,220
20250227,145100,2267212060,16800,16740,16800,16740,63
20250227,145000,2266156580,16740,16740,16740,16730,110
20250227,144900,2264315860,16740,16740,16760,16730,175
20250227,144800,2261387370,16740,16740,16760,16740,198
20250227,144700,2258072570,16740,16730,16740,16730,27
20250227,144600,2257620680,16730,16730,16740,16720,94
20250227,144500,2256048660,16730,16710,16740,16710,108
20250227,144400,2254241630,16740,16770,16800,16730,708
20250227,144300,2242380630,16800,16780,16800,16780,18
20250227,144200,2242078510,16780,16770,16780,16750,87
20250227,144100,2240620840,16770,16770,16770,16770,38
20250227,144000,2239983580,16770,16770,16770,16750,136
20250227,143900,2237704220,16770,16770,16770,16770,179
20250227,143800,2234702390,16720,16730,16730,16720,524
20250227,143700,2225940170,16770,16740,16770,16740,138
20250227,143600,2223629480,16740,16740,16770,16740,175
20250227,143500,2220699290,16740,16740,16740,16730,152
20250227,143400,2218156020,16710,16770,16770,16650,717
20250227,143300,2206181560,16770,16760,16770,16740,307
20250227,143200,2201038930,16760,16770,16810,16730,462
20250227,143100,2193305540,16800,16810,16810,16770,119
20250227,143000,2191309140,16760,16770,16810,16740,455
20250227,142900,2183675000,16830,16770,16840,16770,417
20250227,142800,2176658250,16840,16810,16850,16500,4412
20250227,142700,2103123890,16780,16770,16780,16770,303
20250227,142600,2098041500,16780,16810,16810,16780,173
20250227,142500,2095136650,16820,16840,16840,16800,338
20250227,142400,2089456410,16840,16840,16840,16800,716
20250227,142300,2077415750,16840,16820,16850,16810,215
20250227,142200,2073798750,16850,16810,16850,16790,1023
20250227,142100,2056574950,16810,16820,16820,16780,141
20250227,142000,2054207130,16830,16850,16860,16780,323
20250227,141900,2048778080,16860,16800,16860,16800,660
20250227,141800,2037679690,16780,16770,16780,16730,238
20250227,141700,2033689710,16770,16780,16780,16730,144
20250227,141600,2031278580,16780,16800,16800,16710,217
20250227,141500,2027638950,16800,16790,16800,16760,574
20250227,141400,2018004480,16780,16680,16780,16670,1825
20250227,141300,1987494140,16680,16680,16680,16680,200
20250227,141200,1984158140,16680,16700,16700,16660,168
20250227,141100,1981356740,16700,16690,16700,16680,240
20250227,141000,1977351250,16700,16650,16700,16630,352
20250227,140900,1971492740,16650,16650,16700,16650,256
20250227,140800,1967230190,16650,16640,16650,16630,107
20250227,140700,1965450290,16640,16630,16640,16630,23
20250227,140600,1965067610,16630,16600,16630,16600,94
20250227,140500,1963506650,16620,16620,16620,16620,10
20250227,140400,1963340450,16620,16580,16620,16580,80
20250227,140300,1962013530,16620,16610,16620,16610,55
20250227,140200,1961099540,16580,16620,16620,16580,174
20250227,140100,1958211840,16610,16600,16610,16590,375
20250227,140000,1951990000,16620,16600,16630,16600,96
20250227,135900,1950395610,16630,16630,16630,16630,0
20250227,135800,1950395610,16630,16640,16640,16610,100
20250227,135700,1948733630,16640,16640,16640,16640,26
20250227,135600,1948300990,16640,16600,16640,16600,94
20250227,135500,1946739550,16640,16640,16640,16640,2
20250227,135400,1946706270,16640,16600,16650,16600,91
20250227,135300,1945194640,16650,16650,16650,16650,3
20250227,135200,1945144690,16650,16600,16650,16600,101
20250227,135100,1943466930,16600,16610,16620,16600,57
20250227,135000,1942520450,16620,16620,16620,16610,76
20250227,134900,1941257340,16610,16620,16620,16610,236
20250227,134800,1937337230,16620,16630,16630,16620,12
20250227,134700,1937137710,16630,16630,16630,16630,28
20250227,134600,1936672070,16640,16640,16640,16640,7
20250227,134500,1936555590,16640,16640,16640,16640,35
20250227,134400,1935973190,16650,16650,16650,16650,14
20250227,134300,1935740090,16650,16650,16650,16650,2
20250227,134200,1935706790,16700,16700,16700,16700,16
20250227,134100,1935439590,16710,16730,16730,16660,85
20250227,134000,1934022470,16730,16730,16730,16730,23
20250227,133900,1933637680,16660,16740,16740,16660,113
20250227,133800,1931751500,16740,16670,16750,16670,28
20250227,133700,1931283050,16670,16650,16670,16650,68
20250227,133600,1930150830,16670,16650,16730,16650,8
20250227,133500,1930017270,16730,16760,16760,16650,137
20250227,133400,1927730960,16760,16630,16780,16630,1410
20250227,133300,1904228840,16630,16650,16650,16620,1254
20250227,133200,1883376310,16650,16630,16650,16630,169
20250227,133100,1880564960,16650,16650,16650,16650,4
20250227,133000,1880498360,16670,16670,16670,16670,4
20250227,132900,1880431680,16670,16670,16670,16670,81
20250227,132800,1879081410,16700,16700,16700,16700,2
20250227,132700,1879048010,16700,16710,16710,16700,42
20250227,132600,1878346290,16710,16710,16710,16700,5
20250227,132500,1878262760,16710,16800,16800,16710,172
20250227,132400,1875374510,16800,16700,16810,16670,1368
20250227,132300,1852408440,16700,16660,16700,16620,99
20250227,132200,1850761370,16640,16670,16670,16640,60
20250227,132100,1849761390,16670,16620,16700,16620,298
20250227,132000,1844795280,16610,16590,16610,16590,703
20250227,131900,1833132450,16620,16640,16640,16620,3
20250227,131800,1833082570,16620,16650,16700,16620,67
20250227,131700,1831966030,16640,16620,16640,16590,265
20250227,131600,1827568320,16610,16610,16610,16610,0
20250227,131500,1827568320,16610,16640,16640,16610,17
20250227,131400,1827285750,16630,16620,16630,16620,46
20250227,131300,1826521220,16600,16640,16640,16600,62
20250227,131200,1825490920,16650,16650,16650,16650,1
20250227,131100,1825474270,16650,16650,16650,16650,3
20250227,131000,1825424320,16700,16700,16700,16700,99
20250227,130900,1823771020,16700,16640,16700,16640,125
20250227,130800,1821690300,16640,16640,16640,16640,3
20250227,130700,1821640380,16620,16580,16730,16580,2820
20250227,130600,1774794180,16570,16560,16570,16560,192
20250227,130500,1771614510,16560,16560,16560,16540,86
20250227,130400,1770191720,16560,16550,16560,16550,32
20250227,130300,1769661900,16560,16560,16560,16530,147
20250227,130200,1767229590,16560,16520,16560,16520,437
20250227,130100,1760005890,16530,16550,16550,16530,103
20250227,130000,1758302570,16550,16560,16560,16550,39
20250227,125900,1757657090,16560,16630,16630,16550,30
20250227,125800,1757160030,16640,16630,16640,16630,68
20250227,125700,1756029010,16630,16640,16640,16630,26
20250227,125600,1755596620,16650,16650,16650,16650,0
20250227,125500,1755596620,16650,16650,16650,16650,8
20250227,125400,1755463420,16730,16730,16730,16730,19
20250227,125300,1755145550,16730,16650,16730,16650,166
20250227,125200,1752380650,16650,16730,16730,16640,868
20250227,125100,1737909550,16730,16740,16740,16730,14
20250227,125000,1737675200,16770,16740,16770,16740,16
20250227,124900,1737407330,16710,16730,16730,16710,90
20250227,124800,1735903410,16710,16740,16740,16710,12
20250227,124700,1735702770,16740,16760,16760,16680,105
20250227,124600,1733948010,16690,16730,16980,16660,439
20250227,124500,1726589980,16720,16630,17040,16630,1391
20250227,124400,1703135830,16630,16620,16630,16620,108
20250227,124300,1701340520,16620,16610,16640,16530,506
20250227,124200,1692930300,16610,16600,16640,16530,120
20250227,124100,1690939830,16650,16500,16660,16500,1371
20250227,124000,1668146820,16500,16500,16540,16500,84
20250227,123900,1666760020,16500,16500,16500,16500,29
20250227,123800,1666281520,16590,16590,16590,16590,5
20250227,123700,1666198570,16590,16520,16590,16520,86
20250227,123600,1664776590,16540,16490,16540,16490,9
20250227,123500,1664627900,16600,16450,16600,16450,537
20250227,123400,1655735540,16470,16470,16470,16470,3
20250227,123300,1655686130,16470,16470,16470,16470,8
20250227,123200,1655554370,16470,16440,16500,16440,32
20250227,123100,1655026770,16500,16450,16560,16430,115
20250227,123000,1653132690,16450,16560,16590,16450,52
20250227,122900,1652273520,16550,16460,16550,16460,154
20250227,122800,1649737160,16500,16500,16500,16500,0
20250227,122700,1649737160,16500,16540,16540,16500,17
20250227,122600,1649456500,16540,16540,16540,16540,19
20250227,122500,1649142240,16550,16510,16550,16400,335
20250227,122400,1643625170,16510,16440,16530,16440,415
20250227,122300,1636800070,16440,16440,16440,16440,65
20250227,122200,1635731470,16440,16440,16450,16440,21
20250227,122100,1635386050,16430,16410,16430,16390,98
20250227,122000,1633779040,16410,16440,16440,16410,49
20250227,121900,1632974440,16440,16410,16440,16410,74
20250227,121800,1631759380,16400,16390,16400,16390,235
20250227,121700,1627906440,16390,16390,16390,16390,197
20250227,121600,1624677610,16400,16410,16410,16400,10
20250227,121500,1624513560,16410,16410,16410,16410,2
20250227,121400,1624480740,16390,16390,16390,16390,68
20250227,121300,1623366220,16390,16390,16390,16390,1
20250227,121200,1623349830,16370,16390,16390,16370,68
20250227,121100,1622236650,16380,16360,16380,16360,3
20250227,121000,1622187550,16360,16380,16380,16360,859
20250227,120900,1608132130,16390,16390,16390,16380,1188
20250227,120800,1588672060,16390,16400,16400,16390,46
20250227,120700,1587917940,16410,16400,16410,16400,54
20250227,120600,1587032330,16400,16410,16410,16400,59
20250227,120500,1586064580,16400,16400,16400,16400,125
20250227,120400,1584014580,16410,16450,16450,16410,1162
20250227,120300,1564922420,16460,16470,16470,16460,1277
20250227,120200,1543898110,16470,16470,16470,16470,102
20250227,120100,1542218170,16480,16480,16480,16480,83
20250227,120000,1540850330,16480,16480,16490,16480,743
20250227,115900,1528604690,16480,16480,16480,16480,35
20250227,115800,1528027890,16480,16520,16520,16480,1216
20250227,115700,1507968360,16520,16510,16540,16510,100
20250227,115600,1506316990,16510,16530,16530,16510,1046
20250227,115500,1489044970,16520,16520,16520,16520,0
20250227,115400,1489044970,16520,16540,16540,16520,951
20250227,115300,1473327080,16550,16560,16560,16550,55
20250227,115200,1472416700,16560,16560,16560,16550,433
20250227,115100,1465249620,16560,16560,16560,16560,13
20250227,115000,1465034340,16560,16560,16560,16560,68
20250227,114900,1463908260,16560,16560,16560,16560,0
20250227,114800,1463908260,16560,16560,16560,16560,70
20250227,114700,1462749060,16560,16560,16560,16560,4
20250227,114600,1462682820,16550,16560,16560,16550,126
20250227,114500,1460596270,16570,16570,16570,16570,66
20250227,114400,1459502650,16570,16570,16570,16570,1
20250227,114300,1459486080,16600,16530,16600,16530,329
20250227,114200,1454037840,16540,16550,16550,16540,121
20250227,114100,1452036340,16550,16560,16560,16540,514
20250227,114000,1443530030,16550,16550,16560,16550,128
20250227,113900,1441411530,16550,16560,16560,16550,118
20250227,113800,1439458390,16560,16560,16560,16560,63
20250227,113700,1438415110,16560,16560,16560,16560,0
20250227,113600,1438415110,16560,16560,16560,16560,68
20250227,113500,1437289030,16550,16550,16550,16550,64
20250227,113400,1436229830,16530,16550,16550,16530,87
20250227,113300,1434791320,16550,16550,16550,16550,54
20250227,113200,1433897620,16550,16530,16550,16530,78
20250227,113100,1432608260,16530,16530,16530,16530,2
20250227,113000,1432575200,16550,16550,16550,16540,774
20250227,112900,1419767640,16550,16550,16550,16550,0
20250227,112800,1419767640,16550,16550,16550,16550,719
20250227,112700,1407868190,16550,16570,16570,16550,120
20250227,112600,1405879930,16560,16570,16580,16560,1280
20250227,112500,1384675590,16590,16590,16590,16590,28
20250227,112400,1384211070,16600,16570,16600,16570,101
20250227,112300,1382536490,16600,16600,16600,16600,0
20250227,112200,1382536490,16600,16570,16600,16570,156
20250227,112100,1379950440,16570,16580,16580,16570,1110
20250227,112000,1361552740,16580,16620,16620,16580,4093
20250227,111900,1293647070,16610,16610,16610,16610,0
20250227,111800,1293647070,16610,16620,16620,16610,68
20250227,111700,1292516920,16650,16650,16650,16650,1
20250227,111600,1292500270,16620,16620,16620,16620,68
20250227,111500,1291370110,16620,16620,16620,16620,45
20250227,111400,1290622210,16620,16620,16620,16620,68
20250227,111300,1289492050,16650,16650,16650,16650,10
20250227,111200,1289325550,16610,16610,16610,16610,67
20250227,111100,1288212680,16630,16630,16630,16630,0
20250227,111000,1288212680,16630,16650,16650,16630,146
20250227,110900,1285784120,16630,16610,16630,16610,107
20250227,110800,1284005650,16580,16580,16580,16580,68
20250227,110700,1282878210,16620,16550,16620,16550,289
20250227,110600,1278093060,16560,16630,16630,16550,1409
20250227,110500,1254722270,16630,16620,16630,16590,494
20250227,110400,1246520010,16630,16680,16680,16630,951
20250227,110300,1230689310,16690,16680,16690,16680,154
20250227,110200,1228120580,16680,16700,16700,16680,1962
20250227,110100,1195367520,16700,16700,16700,16700,0
20250227,110000,1195367520,16700,16700,16700,16700,68
20250227,105900,1194231920,16700,16700,16700,16700,0
20250227,105800,1194231920,16700,16700,16700,16700,0
20250227,105700,1194231920,16700,16700,16700,16700,67
20250227,105600,1193113020,16710,16710,16710,16710,171
20250227,105500,1190255610,16710,16710,16710,16710,68
20250227,105400,1189119330,16710,16710,16720,16710,621
20250227,105300,1178742400,16710,16710,16710,16710,38
20250227,105200,1178107420,16710,16710,16710,16710,0
20250227,105100,1178107420,16710,16730,16730,16710,378
20250227,105000,1171787860,16740,16740,16740,16740,2
20250227,104900,1171754380,16740,16740,16740,16730,12
20250227,104800,1171553510,16740,16740,16740,16740,12
20250227,104700,1171352630,16730,16780,16780,16730,298
20250227,104600,1166360220,16800,16800,16800,16800,0
20250227,104500,1166360220,16800,16790,16840,16790,162
20250227,104400,1163639680,16790,16790,16790,16790,23
20250227,104300,1163253510,16790,16800,16800,16790,2
20250227,104200,1163219920,16790,16790,16890,16790,11
20250227,104100,1163034710,16770,16770,16770,16770,40
20250227,104000,1162363910,16770,16780,16850,16770,38
20250227,103900,1161724300,16760,16750,16760,16740,81
20250227,103800,1160368330,16750,16750,16750,16750,0
20250227,103700,1160368330,16750,16810,16810,16740,2460
20250227,103600,1119091910,16800,16780,16800,16780,131
20250227,103500,1116893110,16790,16780,16790,16780,44
20250227,103400,1116154450,16770,16840,16840,16770,2675
20250227,103300,1071198420,16840,16940,16940,16840,5313
20250227,103200,981382590,16950,16950,16950,16950,95
20250227,103100,979772340,16950,16950,16950,16950,0
20250227,103000,979772340,16950,16950,16960,16950,53
20250227,102900,978873920,16950,16950,16950,16950,5
20250227,102800,978789170,16940,16960,16960,16940,1061
20250227,102700,960800920,16970,16980,16980,16970,30
20250227,102600,960291550,17010,17010,17010,17010,0
20250227,102500,960291550,17010,17010,17010,17010,0
20250227,102400,960291550,17010,17010,17010,17010,0
20250227,102300,960291550,17010,17000,17010,17000,5
20250227,102200,960206510,17010,17040,17040,17010,1270
20250227,102100,938591390,17100,17050,17100,17050,618
20250227,102000,928044710,17030,17030,17030,17030,0
20250227,101900,928044710,17030,17010,17030,17010,1092
20250227,101800,909448850,16980,16980,16980,16980,0
20250227,101700,909448850,16980,16980,16980,16980,0
20250227,101600,909448850,16980,16980,16980,16980,24
20250227,101500,909041330,17020,17020,17020,17020,10
20250227,101400,908871130,17000,17000,17000,17000,11
20250227,101300,908684130,17000,16980,17000,16980,3
20250227,101200,908633170,16980,16980,16980,16980,52
20250227,101100,907750210,16980,16970,16980,16970,12
20250227,101000,907546550,16970,16960,16970,16960,91
20250227,100900,906003000,16960,16960,16960,16960,13
20250227,100800,905782520,16960,16970,16970,16960,1505
20250227,100700,880242720,16970,16970,16970,16970,35
20250227,100600,879648770,16970,16980,16980,16970,249
20250227,100500,875422590,17000,17000,17000,17000,0
20250227,100400,875422590,17000,16990,17010,16990,44
20250227,100300,874674190,16980,16980,16980,16980,0
20250227,100200,874674190,16980,17010,17020,16980,256
20250227,100100,870317610,16980,16970,16980,16970,52
20250227,100000,869435160,16970,16960,16970,16960,57
20250227,095900,868467900,16960,16940,16960,16940,3
20250227,095800,868417060,17030,16920,17030,16920,56
20250227,095700,867467950,16930,16930,16930,16930,12
20250227,095600,867264790,16930,16930,16930,16930,1
20250227,095500,867247860,16930,16930,16930,16930,8
20250227,095400,867112420,16970,16930,16970,16900,6618
20250227,095300,755117930,16970,16890,16970,16890,2596
20250227,095200,711122610,16900,16950,16950,16870,3578
20250227,095100,650612670,16950,16960,16960,16950,124
20250227,095000,648509680,16960,16960,16970,16960,372
20250227,094900,642200480,16940,16940,16940,16940,116
20250227,094800,640235440,16920,16920,16920,16920,0
20250227,094700,640235440,16920,16930,16930,16920,576
20250227,094600,630489420,16940,16970,16970,16910,619
20250227,094500,620012080,17020,16980,17070,16950,2126
20250227,094400,583907120,16970,16990,16990,16970,572
20250227,094300,574196770,17000,17000,17000,17000,0
20250227,094200,574196770,17000,17000,17000,17000,101
20250227,094100,572479770,17000,17020,17030,17000,1284
20250227,094000,550643940,17020,17030,17030,17020,192
20250227,093900,547376000,17030,17150,17150,17030,3910
20250227,093800,480662800,17150,17150,17150,17150,225
20250227,093700,476804050,17150,17110,17150,17110,1664
20250227,093600,448274450,17150,17150,17150,17140,29
20250227,093500,447777210,17150,17130,17150,17130,733
20250227,093400,435209920,17110,17090,17110,17090,56
20250227,093300,434251920,17080,17080,17080,17080,0
20250227,093200,434251920,17080,17080,17080,17080,50
20250227,093100,433397920,17080,17080,17080,17080,99
20250227,093000,431707000,17070,17150,17150,17070,2376
20250227,092900,391100330,17150,17150,17150,17150,10
20250227,092800,390928830,17190,17190,17190,17190,2
20250227,092700,390894450,17200,17190,17200,17140,213
20250227,092600,387233150,17140,17120,17140,17120,111
20250227,092500,385331710,17120,17080,17120,17080,514
20250227,092400,376542320,17070,17050,17090,17050,51
20250227,092300,375671930,17080,17080,17080,17080,6
20250227,092200,375569450,17040,17020,17040,17010,383
20250227,092100,369051000,17030,17120,17120,17030,4260
20250227,092000,296270460,17120,17120,17120,17120,1
20250227,091900,296253340,17120,17140,17140,17110,842
20250227,091800,281841010,17140,17140,17140,17120,205
20250227,091700,278328310,17170,17170,17170,17170,11
20250227,091600,278139440,17200,17200,17200,17200,145
20250227,091500,275645440,17160,17150,17190,17140,186
20250227,091400,272449300,17110,17160,17160,17110,795
20250227,091300,258823410,17180,17230,17250,17160,2228
20250227,091200,220540330,17170,17160,17200,17160,76
20250227,091100,219233330,17160,17240,17240,17160,448
20250227,091000,211510210,17260,17240,17260,17240,138
20250227,090900,209130630,17240,17240,17240,17150,75
20250227,090800,207837720,17240,17160,17240,17140,2360
20250227,090700,167266410,17130,17130,17130,17130,0
20250227,090600,167266410,17130,17100,17130,17100,1029
20250227,090500,149664350,17100,17070,17100,17070,391
20250227,090400,142985330,17080,17160,17160,17010,1278
20250227,090300,121206810,17050,17190,17190,17030,405
20250227,090200,114259350,17100,17100,17180,17000,4949
20250227,090100,29594530,17100,17100,17110,17000,842
20250227,090000,15203030,17100,17100,17100,17000,884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195200 2378605880 16560 16560 16560 16560 985
3 20250227 195100 2378605880 16560 16560 16560 16560 0
4 20250227 195000 2378605880 16560 16560 16560 16560 0
5 20250227 194900 2378605880 16560 16560 16560 16560 0
6 20250227 194800 2378605880 16560 16560 16560 16560 0
7 20250227 194700 2378605880 16560 16560 16560 16560 0
8 20250227 194600 2378605880 16560 16560 16560 16560 0
9 20250227 194500 2378605880 16560 16560 16560 16560 0
10 20250227 194400 2378605880 16560 16560 16560 16560 0
11 20250227 194300 2378605880 16560 16560 16560 16560 0
12 20250227 194200 2378605880 16560 16560 16560 16560 0
13 20250227 194100 2378605880 16560 16560 16560 16560 0
14 20250227 194000 2378605880 16560 16560 16560 16560 0
15 20250227 193900 2378605880 16560 16560 16560 16560 0
16 20250227 193800 2378605880 16560 16560 16560 16560 0
17 20250227 193700 2378605880 16560 16560 16560 16560 0
18 20250227 193600 2378605880 16560 16560 16560 16560 0
19 20250227 193500 2378605880 16560 16560 16560 16560 0
20 20250227 193400 2378605880 16560 16560 16560 16560 0
21 20250227 193300 2378605880 16560 16560 16560 16560 0
22 20250227 193200 2378605880 16560 16560 16560 16560 0
23 20250227 193100 2378605880 16560 16560 16560 16560 0
24 20250227 193000 2378605880 16560 16560 16560 16560 0
25 20250227 192900 2378605880 16560 16560 16560 16560 0
26 20250227 192800 2378605880 16560 16560 16560 16560 0
27 20250227 192700 2378605880 16560 16560 16560 16560 0
28 20250227 192600 2378605880 16560 16560 16560 16560 0
29 20250227 192500 2378605880 16560 16560 16560 16560 0
30 20250227 192400 2378605880 16560 16560 16560 16560 0
31 20250227 192300 2378605880 16560 16560 16560 16560 0
32 20250227 192200 2378605880 16560 16560 16560 16560 985
33 20250227 192100 2378605880 16560 16560 16560 16560 0
34 20250227 192000 2378605880 16560 16560 16560 16560 0
35 20250227 191900 2378605880 16560 16560 16560 16560 0
36 20250227 191800 2378605880 16560 16560 16560 16560 0
37 20250227 191700 2378605880 16560 16560 16560 16560 0
38 20250227 191600 2378605880 16560 16560 16560 16560 0
39 20250227 191500 2378605880 16560 16560 16560 16560 0
40 20250227 191400 2378605880 16560 16560 16560 16560 0
41 20250227 191300 2378605880 16560 16560 16560 16560 0
42 20250227 191200 2378605880 16560 16560 16560 16560 0
43 20250227 191100 2378605880 16560 16560 16560 16560 0
44 20250227 191000 2378605880 16560 16560 16560 16560 0
45 20250227 190900 2378605880 16560 16560 16560 16560 0
46 20250227 190800 2378605880 16560 16560 16560 16560 0
47 20250227 190700 2378605880 16560 16560 16560 16560 0
48 20250227 190600 2378605880 16560 16560 16560 16560 0
49 20250227 190500 2378605880 16560 16560 16560 16560 0
50 20250227 190400 2378605880 16560 16560 16560 16560 0
51 20250227 190300 2378605880 16560 16560 16560 16560 0
52 20250227 190200 2378605880 16560 16560 16560 16560 0
53 20250227 190100 2378605880 16560 16560 16560 16560 0
54 20250227 190000 2378605880 16560 16560 16560 16560 0
55 20250227 185900 2378605880 16560 16560 16560 16560 0
56 20250227 185800 2378605880 16560 16560 16560 16560 0
57 20250227 185700 2378605880 16560 16560 16560 16560 0
58 20250227 185600 2378605880 16560 16560 16560 16560 0
59 20250227 185500 2378605880 16560 16560 16560 16560 0
60 20250227 185400 2378605880 16560 16560 16560 16560 0
61 20250227 185300 2378605880 16560 16560 16560 16560 0
62 20250227 185200 2378605880 16560 16560 16560 16560 985
63 20250227 185100 2378605880 16560 16560 16560 16560 0
64 20250227 185000 2378605880 16560 16560 16560 16560 0
65 20250227 184900 2378605880 16560 16560 16560 16560 0
66 20250227 184800 2378605880 16560 16560 16560 16560 0
67 20250227 184700 2378605880 16560 16560 16560 16560 0
68 20250227 184600 2378605880 16560 16560 16560 16560 0
69 20250227 184500 2378605880 16560 16560 16560 16560 0
70 20250227 184400 2378605880 16560 16560 16560 16560 0
71 20250227 184300 2378605880 16560 16560 16560 16560 0
72 20250227 184200 2378605880 16560 16560 16560 16560 0
73 20250227 184100 2378605880 16560 16560 16560 16560 0
74 20250227 184000 2378605880 16560 16560 16560 16560 0
75 20250227 183900 2378605880 16560 16560 16560 16560 0
76 20250227 183800 2378605880 16560 16560 16560 16560 0
77 20250227 183700 2378605880 16560 16560 16560 16560 0
78 20250227 183600 2378605880 16560 16560 16560 16560 0
79 20250227 183500 2378605880 16560 16560 16560 16560 0
80 20250227 183400 2378605880 16560 16560 16560 16560 0
81 20250227 183300 2378605880 16560 16560 16560 16560 0
82 20250227 183200 2378605880 16560 16560 16560 16560 0
83 20250227 183100 2378605880 16560 16560 16560 16560 0
84 20250227 183000 2378605880 16560 16560 16560 16560 0
85 20250227 182900 2378605880 16560 16560 16560 16560 0
86 20250227 182800 2378605880 16560 16560 16560 16560 0
87 20250227 182700 2378605880 16560 16560 16560 16560 0
88 20250227 182600 2378605880 16560 16560 16560 16560 0
89 20250227 182500 2378605880 16560 16560 16560 16560 0
90 20250227 182400 2378605880 16560 16560 16560 16560 0
91 20250227 182300 2378605880 16560 16560 16560 16560 0
92 20250227 182200 2378605880 16560 16560 16560 16560 985
93 20250227 182100 2378605880 16560 16560 16560 16560 0
94 20250227 182000 2378605880 16560 16560 16560 16560 0
95 20250227 181900 2378605880 16560 16560 16560 16560 0
96 20250227 181800 2378605880 16560 16560 16560 16560 0
97 20250227 181700 2378605880 16560 16560 16560 16560 0
98 20250227 181600 2378605880 16560 16560 16560 16560 0
99 20250227 181500 2378605880 16560 16560 16560 16560 0
100 20250227 181400 2378605880 16560 16560 16560 16560 0
101 20250227 181300 2378605880 16560 16560 16560 16560 0
102 20250227 181200 2378605880 16560 16560 16560 16560 0
103 20250227 181100 2378605880 16560 16560 16560 16560 0
104 20250227 181000 2378605880 16560 16560 16560 16560 0
105 20250227 180900 2378605880 16560 16560 16560 16560 0
106 20250227 180800 2378605880 16560 16560 16560 16560 0
107 20250227 180700 2378605880 16560 16560 16560 16560 0
108 20250227 180600 2378605880 16560 16560 16560 16560 0
109 20250227 180500 2378605880 16560 16560 16560 16560 0
110 20250227 180400 2378605880 16560 16560 16560 16560 0
111 20250227 180300 2378605880 16560 16560 16560 16560 0
112 20250227 180200 2378605880 16560 16560 16560 16560 0
113 20250227 180100 2378605880 16560 16560 16560 16560 0
114 20250227 180000 2378605880 16560 16560 16560 16560 0
115 20250227 175900 2378605880 16560 16560 16560 16560 0
116 20250227 175800 2378605880 16560 16560 16560 16560 0
117 20250227 175700 2378605880 16560 16560 16560 16560 0
118 20250227 175600 2378605880 16560 16560 16560 16560 0
119 20250227 175500 2378605880 16560 16560 16560 16560 0
120 20250227 175400 2378605880 16560 16560 16560 16560 0
121 20250227 175300 2378605880 16560 16560 16560 16560 0
122 20250227 175200 2378605880 16560 16560 16560 16560 985
123 20250227 175100 2378605880 16560 16560 16560 16560 0
124 20250227 175000 2378605880 16560 16560 16560 16560 0
125 20250227 174900 2378605880 16560 16560 16560 16560 0
126 20250227 174800 2378605880 16560 16560 16560 16560 0
127 20250227 174700 2378605880 16560 16560 16560 16560 0
128 20250227 174600 2378605880 16560 16560 16560 16560 0
129 20250227 174500 2378605880 16560 16560 16560 16560 0
130 20250227 174400 2378605880 16560 16560 16560 16560 0
131 20250227 174300 2378605880 16560 16560 16560 16560 0
132 20250227 174200 2378605880 16560 16560 16560 16560 0
133 20250227 174100 2378605880 16560 16560 16560 16560 0
134 20250227 174000 2378605880 16560 16560 16560 16560 0
135 20250227 173900 2378605880 16560 16560 16560 16560 0
136 20250227 173800 2378605880 16560 16560 16560 16560 0
137 20250227 173700 2378605880 16560 16560 16560 16560 0
138 20250227 173600 2378605880 16560 16560 16560 16560 0
139 20250227 173500 2378605880 16560 16560 16560 16560 0
140 20250227 173400 2378605880 16560 16560 16560 16560 0
141 20250227 173300 2378605880 16560 16560 16560 16560 0
142 20250227 173200 2378605880 16560 16560 16560 16560 0
143 20250227 173100 2378605880 16560 16560 16560 16560 0
144 20250227 173000 2378605880 16560 16560 16560 16560 0
145 20250227 172900 2378605880 16560 16560 16560 16560 0
146 20250227 172800 2378605880 16560 16560 16560 16560 0
147 20250227 172700 2378605880 16560 16560 16560 16560 0
148 20250227 172600 2378605880 16560 16560 16560 16560 0
149 20250227 172500 2378605880 16560 16560 16560 16560 0
150 20250227 172400 2378605880 16560 16560 16560 16560 0
151 20250227 172300 2378605880 16560 16560 16560 16560 0
152 20250227 172200 2378605880 16560 16560 16560 16560 985
153 20250227 172100 2378605880 16560 16560 16560 16560 0
154 20250227 172000 2378605880 16560 16560 16560 16560 0
155 20250227 171900 2378605880 16560 16560 16560 16560 0
156 20250227 171800 2378605880 16560 16560 16560 16560 0
157 20250227 171700 2378605880 16560 16560 16560 16560 0
158 20250227 171600 2378605880 16560 16560 16560 16560 0
159 20250227 171500 2378605880 16560 16560 16560 16560 0
160 20250227 171400 2378605880 16560 16560 16560 16560 0
161 20250227 171300 2378605880 16560 16560 16560 16560 0
162 20250227 171200 2378605880 16560 16560 16560 16560 0
163 20250227 171100 2378605880 16560 16560 16560 16560 0
164 20250227 171000 2378605880 16560 16560 16560 16560 0
165 20250227 170900 2378605880 16560 16560 16560 16560 0
166 20250227 170800 2378605880 16560 16560 16560 16560 0
167 20250227 170700 2378605880 16560 16560 16560 16560 0
168 20250227 170600 2378605880 16560 16560 16560 16560 0
169 20250227 170500 2378605880 16560 16560 16560 16560 0
170 20250227 170400 2378605880 16560 16560 16560 16560 0
171 20250227 170300 2378605880 16560 16560 16560 16560 0
172 20250227 170200 2378605880 16560 16560 16560 16560 0
173 20250227 170100 2378605880 16560 16560 16560 16560 0
174 20250227 170000 2378605880 16560 16560 16560 16560 0
175 20250227 165900 2378605880 16560 16560 16560 16560 0
176 20250227 165800 2378605880 16560 16560 16560 16560 0
177 20250227 165700 2378605880 16560 16560 16560 16560 0
178 20250227 165600 2378605880 16560 16560 16560 16560 0
179 20250227 165500 2378605880 16560 16560 16560 16560 0
180 20250227 165400 2378605880 16560 16560 16560 16560 0
181 20250227 165300 2378605880 16560 16560 16560 16560 0
182 20250227 165200 2378605880 16560 16560 16560 16560 985
183 20250227 165100 2378605880 16560 16560 16560 16560 0
184 20250227 165000 2378605880 16560 16560 16560 16560 0
185 20250227 164900 2378605880 16560 16560 16560 16560 0
186 20250227 164800 2378605880 16560 16560 16560 16560 0
187 20250227 164700 2378605880 16560 16560 16560 16560 0
188 20250227 164600 2378605880 16560 16560 16560 16560 0
189 20250227 164500 2378605880 16560 16560 16560 16560 0
190 20250227 164400 2378605880 16560 16560 16560 16560 0
191 20250227 164300 2378605880 16560 16560 16560 16560 0
192 20250227 164200 2378605880 16560 16560 16560 16560 0
193 20250227 164100 2378605880 16560 16560 16560 16560 0
194 20250227 164000 2378605880 16560 16560 16560 16560 0
195 20250227 163900 2378605880 16560 16560 16560 16560 0
196 20250227 163800 2378605880 16560 16560 16560 16560 0
197 20250227 163700 2378605880 16560 16560 16560 16560 0
198 20250227 163600 2378605880 16560 16560 16560 16560 0
199 20250227 163500 2378605880 16560 16560 16560 16560 0
200 20250227 163400 2378605880 16560 16560 16560 16560 0
201 20250227 163300 2378605880 16560 16560 16560 16560 0
202 20250227 163200 2378605880 16560 16560 16560 16560 0
203 20250227 163100 2378605880 16560 16560 16560 16560 0
204 20250227 163000 2378605880 16560 16560 16560 16560 0
205 20250227 162900 2378605880 16560 16560 16560 16560 0
206 20250227 162800 2378605880 16560 16560 16560 16560 0
207 20250227 162700 2378605880 16560 16560 16560 16560 0
208 20250227 162600 2378605880 16560 16560 16560 16560 0
209 20250227 162500 2378605880 16560 16560 16560 16560 0
210 20250227 162400 2378605880 16560 16560 16560 16560 0
211 20250227 162300 2378605880 16560 16560 16560 16560 0
212 20250227 162200 2378605880 16560 16560 16560 16560 985
213 20250227 162100 2378605880 16560 16560 16560 16560 0
214 20250227 162000 2378605880 16560 16560 16560 16560 0
215 20250227 161900 2378605880 16560 16560 16560 16560 0
216 20250227 161800 2378605880 16560 16560 16560 16560 0
217 20250227 161700 2378605880 16560 16560 16560 16560 0
218 20250227 161600 2378605880 16560 16560 16560 16560 0
219 20250227 161500 2378605880 16560 16560 16560 16560 0
220 20250227 161400 2378605880 16560 16560 16560 16560 0
221 20250227 161300 2378605880 16560 16560 16560 16560 0
222 20250227 161200 2378605880 16560 16560 16560 16560 0
223 20250227 161100 2378605880 16560 16560 16560 16560 0
224 20250227 161000 2378605880 16560 16560 16560 16560 0
225 20250227 160900 2378605880 16560 16560 16560 16560 0
226 20250227 160800 2378605880 16560 16560 16560 16560 0
227 20250227 160700 2378605880 16560 16560 16560 16560 0
228 20250227 160600 2378605880 16560 16560 16560 16560 0
229 20250227 160500 2378605880 16560 16560 16560 16560 0
230 20250227 160400 2378605880 16560 16560 16560 16560 0
231 20250227 160300 2378605880 16560 16560 16560 16560 0
232 20250227 160200 2378605880 16560 16560 16560 16560 0
233 20250227 160100 2378605880 16560 16560 16560 16560 0
234 20250227 160000 2378605880 16560 16560 16560 16560 0
235 20250227 155900 2378605880 16560 16560 16560 16560 0
236 20250227 155800 2378605880 16560 16560 16560 16560 0
237 20250227 155700 2378605880 16560 16560 16560 16560 0
238 20250227 155600 2378605880 16560 16560 16560 16560 0
239 20250227 155500 2378605880 16560 16560 16560 16560 0
240 20250227 155400 2378605880 16560 16560 16560 16560 0
241 20250227 155300 2378605880 16560 16560 16560 16560 0
242 20250227 155200 2378605880 16560 16560 16560 16560 985
243 20250227 155100 2378605880 16560 16560 16560 16560 0
244 20250227 155000 2378605880 16560 16560 16560 16560 0
245 20250227 154900 2378605880 16560 16560 16560 16560 0
246 20250227 154800 2378605880 16560 16560 16560 16560 0
247 20250227 154700 2378605880 16560 16560 16560 16560 0
248 20250227 154600 2378605880 16560 16560 16560 16560 0
249 20250227 154500 2378605880 16560 16560 16560 16560 0
250 20250227 154400 2378605880 16560 16560 16560 16560 0
251 20250227 154300 2378605880 16560 16560 16560 16560 0
252 20250227 154200 2378605880 16560 16560 16560 16560 0
253 20250227 154100 2378605880 16560 16560 16560 16560 0
254 20250227 154000 2378605880 16560 16560 16560 16560 0
255 20250227 153900 2378605880 16560 16560 16560 16560 0
256 20250227 153800 2378605880 16560 16560 16560 16560 0
257 20250227 153700 2378605880 16560 16560 16560 16560 0
258 20250227 153600 2378605880 16560 16560 16560 16560 0
259 20250227 153500 2378605880 16560 16560 16560 16560 0
260 20250227 153400 2378605880 16560 16560 16560 16560 0
261 20250227 153300 2378605880 16560 16560 16560 16560 0
262 20250227 153200 2378605880 16560 16560 16560 16560 0
263 20250227 153100 2378605880 16560 16560 16560 16560 0
264 20250227 153000 2378605880 16560 16560 16560 16560 985
265 20250227 152900 2362294280 16560 16560 16560 16560 0
266 20250227 152800 2362294280 16560 16560 16560 16560 0
267 20250227 152700 2362294280 16560 16560 16560 16560 0
268 20250227 152600 2362294280 16560 16560 16560 16560 0
269 20250227 152500 2362294280 16560 16560 16560 16560 0
270 20250227 152400 2362294280 16560 16560 16560 16560 0
271 20250227 152300 2362294280 16560 16560 16560 16560 0
272 20250227 152200 2362294280 16560 16560 16560 16560 0
273 20250227 152100 2362294280 16560 16560 16560 16560 0
274 20250227 152000 2362294280 16560 16560 16560 16560 0
275 20250227 151900 2362294280 16560 16560 16560 16560 11
276 20250227 151800 2362112120 16600 16580 16600 16580 474
277 20250227 151700 2354246100 16570 16570 16570 16570 105
278 20250227 151600 2352506250 16560 16560 16560 16560 0
279 20250227 151500 2352506250 16560 16560 16560 16560 91
280 20250227 151400 2350999290 16560 16590 16590 16550 151
281 20250227 151300 2348494970 16580 16600 16620 16580 476
282 20250227 151200 2340595620 16600 16600 16600 16600 16
283 20250227 151100 2340330020 16610 16600 16610 16600 150
284 20250227 151000 2337839040 16600 16600 16600 16600 112
285 20250227 150900 2335979840 16600 16610 16610 16590 452
286 20250227 150800 2328476860 16620 16630 16630 16620 106
287 20250227 150700 2326714090 16630 16640 16640 16610 598
288 20250227 150600 2316773210 16640 16660 16660 16640 30
289 20250227 150500 2316273810 16650 16650 16650 16650 114
290 20250227 150400 2314375710 16640 16650 16650 16640 105
291 20250227 150300 2312628350 16660 16680 16680 16660 141
292 20250227 150200 2310279090 16680 16720 16720 16680 242
293 20250227 150100 2306235600 16740 16710 16740 16710 181
294 20250227 150000 2303208270 16710 16710 16710 16710 68
295 20250227 145900 2302071990 16740 16740 16740 16710 283
296 20250227 145800 2297339190 16740 16740 16740 16700 320
297 20250227 145700 2291990580 16740 16720 16740 16720 398
298 20250227 145600 2285335620 16740 16740 16740 16730 206
299 20250227 145500 2281888940 16740 16740 16740 16740 38
300 20250227 145400 2281252820 16740 16800 16800 16720 450
301 20250227 145300 2273718670 16800 16770 16800 16770 168
302 20250227 145200 2270900230 16800 16760 16800 16750 220
303 20250227 145100 2267212060 16800 16740 16800 16740 63
304 20250227 145000 2266156580 16740 16740 16740 16730 110
305 20250227 144900 2264315860 16740 16740 16760 16730 175
306 20250227 144800 2261387370 16740 16740 16760 16740 198
307 20250227 144700 2258072570 16740 16730 16740 16730 27
308 20250227 144600 2257620680 16730 16730 16740 16720 94
309 20250227 144500 2256048660 16730 16710 16740 16710 108
310 20250227 144400 2254241630 16740 16770 16800 16730 708
311 20250227 144300 2242380630 16800 16780 16800 16780 18
312 20250227 144200 2242078510 16780 16770 16780 16750 87
313 20250227 144100 2240620840 16770 16770 16770 16770 38
314 20250227 144000 2239983580 16770 16770 16770 16750 136
315 20250227 143900 2237704220 16770 16770 16770 16770 179
316 20250227 143800 2234702390 16720 16730 16730 16720 524
317 20250227 143700 2225940170 16770 16740 16770 16740 138
318 20250227 143600 2223629480 16740 16740 16770 16740 175
319 20250227 143500 2220699290 16740 16740 16740 16730 152
320 20250227 143400 2218156020 16710 16770 16770 16650 717
321 20250227 143300 2206181560 16770 16760 16770 16740 307
322 20250227 143200 2201038930 16760 16770 16810 16730 462
323 20250227 143100 2193305540 16800 16810 16810 16770 119
324 20250227 143000 2191309140 16760 16770 16810 16740 455
325 20250227 142900 2183675000 16830 16770 16840 16770 417
326 20250227 142800 2176658250 16840 16810 16850 16500 4412
327 20250227 142700 2103123890 16780 16770 16780 16770 303
328 20250227 142600 2098041500 16780 16810 16810 16780 173
329 20250227 142500 2095136650 16820 16840 16840 16800 338
330 20250227 142400 2089456410 16840 16840 16840 16800 716
331 20250227 142300 2077415750 16840 16820 16850 16810 215
332 20250227 142200 2073798750 16850 16810 16850 16790 1023
333 20250227 142100 2056574950 16810 16820 16820 16780 141
334 20250227 142000 2054207130 16830 16850 16860 16780 323
335 20250227 141900 2048778080 16860 16800 16860 16800 660
336 20250227 141800 2037679690 16780 16770 16780 16730 238
337 20250227 141700 2033689710 16770 16780 16780 16730 144
338 20250227 141600 2031278580 16780 16800 16800 16710 217
339 20250227 141500 2027638950 16800 16790 16800 16760 574
340 20250227 141400 2018004480 16780 16680 16780 16670 1825
341 20250227 141300 1987494140 16680 16680 16680 16680 200
342 20250227 141200 1984158140 16680 16700 16700 16660 168
343 20250227 141100 1981356740 16700 16690 16700 16680 240
344 20250227 141000 1977351250 16700 16650 16700 16630 352
345 20250227 140900 1971492740 16650 16650 16700 16650 256
346 20250227 140800 1967230190 16650 16640 16650 16630 107
347 20250227 140700 1965450290 16640 16630 16640 16630 23
348 20250227 140600 1965067610 16630 16600 16630 16600 94
349 20250227 140500 1963506650 16620 16620 16620 16620 10
350 20250227 140400 1963340450 16620 16580 16620 16580 80
351 20250227 140300 1962013530 16620 16610 16620 16610 55
352 20250227 140200 1961099540 16580 16620 16620 16580 174
353 20250227 140100 1958211840 16610 16600 16610 16590 375
354 20250227 140000 1951990000 16620 16600 16630 16600 96
355 20250227 135900 1950395610 16630 16630 16630 16630 0
356 20250227 135800 1950395610 16630 16640 16640 16610 100
357 20250227 135700 1948733630 16640 16640 16640 16640 26
358 20250227 135600 1948300990 16640 16600 16640 16600 94
359 20250227 135500 1946739550 16640 16640 16640 16640 2
360 20250227 135400 1946706270 16640 16600 16650 16600 91
361 20250227 135300 1945194640 16650 16650 16650 16650 3
362 20250227 135200 1945144690 16650 16600 16650 16600 101
363 20250227 135100 1943466930 16600 16610 16620 16600 57
364 20250227 135000 1942520450 16620 16620 16620 16610 76
365 20250227 134900 1941257340 16610 16620 16620 16610 236
366 20250227 134800 1937337230 16620 16630 16630 16620 12
367 20250227 134700 1937137710 16630 16630 16630 16630 28
368 20250227 134600 1936672070 16640 16640 16640 16640 7
369 20250227 134500 1936555590 16640 16640 16640 16640 35
370 20250227 134400 1935973190 16650 16650 16650 16650 14
371 20250227 134300 1935740090 16650 16650 16650 16650 2
372 20250227 134200 1935706790 16700 16700 16700 16700 16
373 20250227 134100 1935439590 16710 16730 16730 16660 85
374 20250227 134000 1934022470 16730 16730 16730 16730 23
375 20250227 133900 1933637680 16660 16740 16740 16660 113
376 20250227 133800 1931751500 16740 16670 16750 16670 28
377 20250227 133700 1931283050 16670 16650 16670 16650 68
378 20250227 133600 1930150830 16670 16650 16730 16650 8
379 20250227 133500 1930017270 16730 16760 16760 16650 137
380 20250227 133400 1927730960 16760 16630 16780 16630 1410
381 20250227 133300 1904228840 16630 16650 16650 16620 1254
382 20250227 133200 1883376310 16650 16630 16650 16630 169
383 20250227 133100 1880564960 16650 16650 16650 16650 4
384 20250227 133000 1880498360 16670 16670 16670 16670 4
385 20250227 132900 1880431680 16670 16670 16670 16670 81
386 20250227 132800 1879081410 16700 16700 16700 16700 2
387 20250227 132700 1879048010 16700 16710 16710 16700 42
388 20250227 132600 1878346290 16710 16710 16710 16700 5
389 20250227 132500 1878262760 16710 16800 16800 16710 172
390 20250227 132400 1875374510 16800 16700 16810 16670 1368
391 20250227 132300 1852408440 16700 16660 16700 16620 99
392 20250227 132200 1850761370 16640 16670 16670 16640 60
393 20250227 132100 1849761390 16670 16620 16700 16620 298
394 20250227 132000 1844795280 16610 16590 16610 16590 703
395 20250227 131900 1833132450 16620 16640 16640 16620 3
396 20250227 131800 1833082570 16620 16650 16700 16620 67
397 20250227 131700 1831966030 16640 16620 16640 16590 265
398 20250227 131600 1827568320 16610 16610 16610 16610 0
399 20250227 131500 1827568320 16610 16640 16640 16610 17
400 20250227 131400 1827285750 16630 16620 16630 16620 46
401 20250227 131300 1826521220 16600 16640 16640 16600 62
402 20250227 131200 1825490920 16650 16650 16650 16650 1
403 20250227 131100 1825474270 16650 16650 16650 16650 3
404 20250227 131000 1825424320 16700 16700 16700 16700 99
405 20250227 130900 1823771020 16700 16640 16700 16640 125
406 20250227 130800 1821690300 16640 16640 16640 16640 3
407 20250227 130700 1821640380 16620 16580 16730 16580 2820
408 20250227 130600 1774794180 16570 16560 16570 16560 192
409 20250227 130500 1771614510 16560 16560 16560 16540 86
410 20250227 130400 1770191720 16560 16550 16560 16550 32
411 20250227 130300 1769661900 16560 16560 16560 16530 147
412 20250227 130200 1767229590 16560 16520 16560 16520 437
413 20250227 130100 1760005890 16530 16550 16550 16530 103
414 20250227 130000 1758302570 16550 16560 16560 16550 39
415 20250227 125900 1757657090 16560 16630 16630 16550 30
416 20250227 125800 1757160030 16640 16630 16640 16630 68
417 20250227 125700 1756029010 16630 16640 16640 16630 26
418 20250227 125600 1755596620 16650 16650 16650 16650 0
419 20250227 125500 1755596620 16650 16650 16650 16650 8
420 20250227 125400 1755463420 16730 16730 16730 16730 19
421 20250227 125300 1755145550 16730 16650 16730 16650 166
422 20250227 125200 1752380650 16650 16730 16730 16640 868
423 20250227 125100 1737909550 16730 16740 16740 16730 14
424 20250227 125000 1737675200 16770 16740 16770 16740 16
425 20250227 124900 1737407330 16710 16730 16730 16710 90
426 20250227 124800 1735903410 16710 16740 16740 16710 12
427 20250227 124700 1735702770 16740 16760 16760 16680 105
428 20250227 124600 1733948010 16690 16730 16980 16660 439
429 20250227 124500 1726589980 16720 16630 17040 16630 1391
430 20250227 124400 1703135830 16630 16620 16630 16620 108
431 20250227 124300 1701340520 16620 16610 16640 16530 506
432 20250227 124200 1692930300 16610 16600 16640 16530 120
433 20250227 124100 1690939830 16650 16500 16660 16500 1371
434 20250227 124000 1668146820 16500 16500 16540 16500 84
435 20250227 123900 1666760020 16500 16500 16500 16500 29
436 20250227 123800 1666281520 16590 16590 16590 16590 5
437 20250227 123700 1666198570 16590 16520 16590 16520 86
438 20250227 123600 1664776590 16540 16490 16540 16490 9
439 20250227 123500 1664627900 16600 16450 16600 16450 537
440 20250227 123400 1655735540 16470 16470 16470 16470 3
441 20250227 123300 1655686130 16470 16470 16470 16470 8
442 20250227 123200 1655554370 16470 16440 16500 16440 32
443 20250227 123100 1655026770 16500 16450 16560 16430 115
444 20250227 123000 1653132690 16450 16560 16590 16450 52
445 20250227 122900 1652273520 16550 16460 16550 16460 154
446 20250227 122800 1649737160 16500 16500 16500 16500 0
447 20250227 122700 1649737160 16500 16540 16540 16500 17
448 20250227 122600 1649456500 16540 16540 16540 16540 19
449 20250227 122500 1649142240 16550 16510 16550 16400 335
450 20250227 122400 1643625170 16510 16440 16530 16440 415
451 20250227 122300 1636800070 16440 16440 16440 16440 65
452 20250227 122200 1635731470 16440 16440 16450 16440 21
453 20250227 122100 1635386050 16430 16410 16430 16390 98
454 20250227 122000 1633779040 16410 16440 16440 16410 49
455 20250227 121900 1632974440 16440 16410 16440 16410 74
456 20250227 121800 1631759380 16400 16390 16400 16390 235
457 20250227 121700 1627906440 16390 16390 16390 16390 197
458 20250227 121600 1624677610 16400 16410 16410 16400 10
459 20250227 121500 1624513560 16410 16410 16410 16410 2
460 20250227 121400 1624480740 16390 16390 16390 16390 68
461 20250227 121300 1623366220 16390 16390 16390 16390 1
462 20250227 121200 1623349830 16370 16390 16390 16370 68
463 20250227 121100 1622236650 16380 16360 16380 16360 3
464 20250227 121000 1622187550 16360 16380 16380 16360 859
465 20250227 120900 1608132130 16390 16390 16390 16380 1188
466 20250227 120800 1588672060 16390 16400 16400 16390 46
467 20250227 120700 1587917940 16410 16400 16410 16400 54
468 20250227 120600 1587032330 16400 16410 16410 16400 59
469 20250227 120500 1586064580 16400 16400 16400 16400 125
470 20250227 120400 1584014580 16410 16450 16450 16410 1162
471 20250227 120300 1564922420 16460 16470 16470 16460 1277
472 20250227 120200 1543898110 16470 16470 16470 16470 102
473 20250227 120100 1542218170 16480 16480 16480 16480 83
474 20250227 120000 1540850330 16480 16480 16490 16480 743
475 20250227 115900 1528604690 16480 16480 16480 16480 35
476 20250227 115800 1528027890 16480 16520 16520 16480 1216
477 20250227 115700 1507968360 16520 16510 16540 16510 100
478 20250227 115600 1506316990 16510 16530 16530 16510 1046
479 20250227 115500 1489044970 16520 16520 16520 16520 0
480 20250227 115400 1489044970 16520 16540 16540 16520 951
481 20250227 115300 1473327080 16550 16560 16560 16550 55
482 20250227 115200 1472416700 16560 16560 16560 16550 433
483 20250227 115100 1465249620 16560 16560 16560 16560 13
484 20250227 115000 1465034340 16560 16560 16560 16560 68
485 20250227 114900 1463908260 16560 16560 16560 16560 0
486 20250227 114800 1463908260 16560 16560 16560 16560 70
487 20250227 114700 1462749060 16560 16560 16560 16560 4
488 20250227 114600 1462682820 16550 16560 16560 16550 126
489 20250227 114500 1460596270 16570 16570 16570 16570 66
490 20250227 114400 1459502650 16570 16570 16570 16570 1
491 20250227 114300 1459486080 16600 16530 16600 16530 329
492 20250227 114200 1454037840 16540 16550 16550 16540 121
493 20250227 114100 1452036340 16550 16560 16560 16540 514
494 20250227 114000 1443530030 16550 16550 16560 16550 128
495 20250227 113900 1441411530 16550 16560 16560 16550 118
496 20250227 113800 1439458390 16560 16560 16560 16560 63
497 20250227 113700 1438415110 16560 16560 16560 16560 0
498 20250227 113600 1438415110 16560 16560 16560 16560 68
499 20250227 113500 1437289030 16550 16550 16550 16550 64
500 20250227 113400 1436229830 16530 16550 16550 16530 87
501 20250227 113300 1434791320 16550 16550 16550 16550 54
502 20250227 113200 1433897620 16550 16530 16550 16530 78
503 20250227 113100 1432608260 16530 16530 16530 16530 2
504 20250227 113000 1432575200 16550 16550 16550 16540 774
505 20250227 112900 1419767640 16550 16550 16550 16550 0
506 20250227 112800 1419767640 16550 16550 16550 16550 719
507 20250227 112700 1407868190 16550 16570 16570 16550 120
508 20250227 112600 1405879930 16560 16570 16580 16560 1280
509 20250227 112500 1384675590 16590 16590 16590 16590 28
510 20250227 112400 1384211070 16600 16570 16600 16570 101
511 20250227 112300 1382536490 16600 16600 16600 16600 0
512 20250227 112200 1382536490 16600 16570 16600 16570 156
513 20250227 112100 1379950440 16570 16580 16580 16570 1110
514 20250227 112000 1361552740 16580 16620 16620 16580 4093
515 20250227 111900 1293647070 16610 16610 16610 16610 0
516 20250227 111800 1293647070 16610 16620 16620 16610 68
517 20250227 111700 1292516920 16650 16650 16650 16650 1
518 20250227 111600 1292500270 16620 16620 16620 16620 68
519 20250227 111500 1291370110 16620 16620 16620 16620 45
520 20250227 111400 1290622210 16620 16620 16620 16620 68
521 20250227 111300 1289492050 16650 16650 16650 16650 10
522 20250227 111200 1289325550 16610 16610 16610 16610 67
523 20250227 111100 1288212680 16630 16630 16630 16630 0
524 20250227 111000 1288212680 16630 16650 16650 16630 146
525 20250227 110900 1285784120 16630 16610 16630 16610 107
526 20250227 110800 1284005650 16580 16580 16580 16580 68
527 20250227 110700 1282878210 16620 16550 16620 16550 289
528 20250227 110600 1278093060 16560 16630 16630 16550 1409
529 20250227 110500 1254722270 16630 16620 16630 16590 494
530 20250227 110400 1246520010 16630 16680 16680 16630 951
531 20250227 110300 1230689310 16690 16680 16690 16680 154
532 20250227 110200 1228120580 16680 16700 16700 16680 1962
533 20250227 110100 1195367520 16700 16700 16700 16700 0
534 20250227 110000 1195367520 16700 16700 16700 16700 68
535 20250227 105900 1194231920 16700 16700 16700 16700 0
536 20250227 105800 1194231920 16700 16700 16700 16700 0
537 20250227 105700 1194231920 16700 16700 16700 16700 67
538 20250227 105600 1193113020 16710 16710 16710 16710 171
539 20250227 105500 1190255610 16710 16710 16710 16710 68
540 20250227 105400 1189119330 16710 16710 16720 16710 621
541 20250227 105300 1178742400 16710 16710 16710 16710 38
542 20250227 105200 1178107420 16710 16710 16710 16710 0
543 20250227 105100 1178107420 16710 16730 16730 16710 378
544 20250227 105000 1171787860 16740 16740 16740 16740 2
545 20250227 104900 1171754380 16740 16740 16740 16730 12
546 20250227 104800 1171553510 16740 16740 16740 16740 12
547 20250227 104700 1171352630 16730 16780 16780 16730 298
548 20250227 104600 1166360220 16800 16800 16800 16800 0
549 20250227 104500 1166360220 16800 16790 16840 16790 162
550 20250227 104400 1163639680 16790 16790 16790 16790 23
551 20250227 104300 1163253510 16790 16800 16800 16790 2
552 20250227 104200 1163219920 16790 16790 16890 16790 11
553 20250227 104100 1163034710 16770 16770 16770 16770 40
554 20250227 104000 1162363910 16770 16780 16850 16770 38
555 20250227 103900 1161724300 16760 16750 16760 16740 81
556 20250227 103800 1160368330 16750 16750 16750 16750 0
557 20250227 103700 1160368330 16750 16810 16810 16740 2460
558 20250227 103600 1119091910 16800 16780 16800 16780 131
559 20250227 103500 1116893110 16790 16780 16790 16780 44
560 20250227 103400 1116154450 16770 16840 16840 16770 2675
561 20250227 103300 1071198420 16840 16940 16940 16840 5313
562 20250227 103200 981382590 16950 16950 16950 16950 95
563 20250227 103100 979772340 16950 16950 16950 16950 0
564 20250227 103000 979772340 16950 16950 16960 16950 53
565 20250227 102900 978873920 16950 16950 16950 16950 5
566 20250227 102800 978789170 16940 16960 16960 16940 1061
567 20250227 102700 960800920 16970 16980 16980 16970 30
568 20250227 102600 960291550 17010 17010 17010 17010 0
569 20250227 102500 960291550 17010 17010 17010 17010 0
570 20250227 102400 960291550 17010 17010 17010 17010 0
571 20250227 102300 960291550 17010 17000 17010 17000 5
572 20250227 102200 960206510 17010 17040 17040 17010 1270
573 20250227 102100 938591390 17100 17050 17100 17050 618
574 20250227 102000 928044710 17030 17030 17030 17030 0
575 20250227 101900 928044710 17030 17010 17030 17010 1092
576 20250227 101800 909448850 16980 16980 16980 16980 0
577 20250227 101700 909448850 16980 16980 16980 16980 0
578 20250227 101600 909448850 16980 16980 16980 16980 24
579 20250227 101500 909041330 17020 17020 17020 17020 10
580 20250227 101400 908871130 17000 17000 17000 17000 11
581 20250227 101300 908684130 17000 16980 17000 16980 3
582 20250227 101200 908633170 16980 16980 16980 16980 52
583 20250227 101100 907750210 16980 16970 16980 16970 12
584 20250227 101000 907546550 16970 16960 16970 16960 91
585 20250227 100900 906003000 16960 16960 16960 16960 13
586 20250227 100800 905782520 16960 16970 16970 16960 1505
587 20250227 100700 880242720 16970 16970 16970 16970 35
588 20250227 100600 879648770 16970 16980 16980 16970 249
589 20250227 100500 875422590 17000 17000 17000 17000 0
590 20250227 100400 875422590 17000 16990 17010 16990 44
591 20250227 100300 874674190 16980 16980 16980 16980 0
592 20250227 100200 874674190 16980 17010 17020 16980 256
593 20250227 100100 870317610 16980 16970 16980 16970 52
594 20250227 100000 869435160 16970 16960 16970 16960 57
595 20250227 095900 868467900 16960 16940 16960 16940 3
596 20250227 095800 868417060 17030 16920 17030 16920 56
597 20250227 095700 867467950 16930 16930 16930 16930 12
598 20250227 095600 867264790 16930 16930 16930 16930 1
599 20250227 095500 867247860 16930 16930 16930 16930 8
600 20250227 095400 867112420 16970 16930 16970 16900 6618
601 20250227 095300 755117930 16970 16890 16970 16890 2596
602 20250227 095200 711122610 16900 16950 16950 16870 3578
603 20250227 095100 650612670 16950 16960 16960 16950 124
604 20250227 095000 648509680 16960 16960 16970 16960 372
605 20250227 094900 642200480 16940 16940 16940 16940 116
606 20250227 094800 640235440 16920 16920 16920 16920 0
607 20250227 094700 640235440 16920 16930 16930 16920 576
608 20250227 094600 630489420 16940 16970 16970 16910 619
609 20250227 094500 620012080 17020 16980 17070 16950 2126
610 20250227 094400 583907120 16970 16990 16990 16970 572
611 20250227 094300 574196770 17000 17000 17000 17000 0
612 20250227 094200 574196770 17000 17000 17000 17000 101
613 20250227 094100 572479770 17000 17020 17030 17000 1284
614 20250227 094000 550643940 17020 17030 17030 17020 192
615 20250227 093900 547376000 17030 17150 17150 17030 3910
616 20250227 093800 480662800 17150 17150 17150 17150 225
617 20250227 093700 476804050 17150 17110 17150 17110 1664
618 20250227 093600 448274450 17150 17150 17150 17140 29
619 20250227 093500 447777210 17150 17130 17150 17130 733
620 20250227 093400 435209920 17110 17090 17110 17090 56
621 20250227 093300 434251920 17080 17080 17080 17080 0
622 20250227 093200 434251920 17080 17080 17080 17080 50
623 20250227 093100 433397920 17080 17080 17080 17080 99
624 20250227 093000 431707000 17070 17150 17150 17070 2376
625 20250227 092900 391100330 17150 17150 17150 17150 10
626 20250227 092800 390928830 17190 17190 17190 17190 2
627 20250227 092700 390894450 17200 17190 17200 17140 213
628 20250227 092600 387233150 17140 17120 17140 17120 111
629 20250227 092500 385331710 17120 17080 17120 17080 514
630 20250227 092400 376542320 17070 17050 17090 17050 51
631 20250227 092300 375671930 17080 17080 17080 17080 6
632 20250227 092200 375569450 17040 17020 17040 17010 383
633 20250227 092100 369051000 17030 17120 17120 17030 4260
634 20250227 092000 296270460 17120 17120 17120 17120 1
635 20250227 091900 296253340 17120 17140 17140 17110 842
636 20250227 091800 281841010 17140 17140 17140 17120 205
637 20250227 091700 278328310 17170 17170 17170 17170 11
638 20250227 091600 278139440 17200 17200 17200 17200 145
639 20250227 091500 275645440 17160 17150 17190 17140 186
640 20250227 091400 272449300 17110 17160 17160 17110 795
641 20250227 091300 258823410 17180 17230 17250 17160 2228
642 20250227 091200 220540330 17170 17160 17200 17160 76
643 20250227 091100 219233330 17160 17240 17240 17160 448
644 20250227 091000 211510210 17260 17240 17260 17240 138
645 20250227 090900 209130630 17240 17240 17240 17150 75
646 20250227 090800 207837720 17240 17160 17240 17140 2360
647 20250227 090700 167266410 17130 17130 17130 17130 0
648 20250227 090600 167266410 17130 17100 17130 17100 1029
649 20250227 090500 149664350 17100 17070 17100 17070 391
650 20250227 090400 142985330 17080 17160 17160 17010 1278
651 20250227 090300 121206810 17050 17190 17190 17030 405
652 20250227 090200 114259350 17100 17100 17180 17000 4949
653 20250227 090100 29594530 17100 17100 17110 17000 842
654 20250227 090000 15203030 17100 17100 17100 17000 884