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

669
093050/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200700,978208730,16500,16500,16500,16500,576
20250227,200600,978208730,16500,16500,16500,16500,0
20250227,200500,978208730,16500,16500,16500,16500,0
20250227,200400,978208730,16500,16500,16500,16500,0
20250227,200300,978208730,16500,16500,16500,16500,0
20250227,200200,978208730,16500,16500,16500,16500,0
20250227,200100,978208730,16500,16500,16500,16500,0
20250227,200000,978208730,16500,16500,16500,16500,0
20250227,195900,978208730,16500,16500,16500,16500,0
20250227,195800,978208730,16500,16500,16500,16500,0
20250227,195700,978208730,16500,16500,16500,16500,0
20250227,195600,978208730,16500,16500,16500,16500,0
20250227,195500,978208730,16500,16500,16500,16500,0
20250227,195400,978208730,16500,16500,16500,16500,0
20250227,195300,978208730,16500,16500,16500,16500,0
20250227,195200,978208730,16500,16500,16500,16500,0
20250227,195100,978208730,16500,16500,16500,16500,0
20250227,195000,978208730,16500,16500,16500,16500,0
20250227,194900,978208730,16500,16500,16500,16500,0
20250227,194800,978208730,16500,16500,16500,16500,0
20250227,194700,978208730,16500,16500,16500,16500,0
20250227,194600,978208730,16500,16500,16500,16500,0
20250227,194500,978208730,16500,16500,16500,16500,0
20250227,194400,978208730,16500,16500,16500,16500,0
20250227,194300,978208730,16500,16500,16500,16500,0
20250227,194200,978208730,16500,16500,16500,16500,0
20250227,194100,978208730,16500,16500,16500,16500,0
20250227,194000,978208730,16500,16500,16500,16500,0
20250227,193900,978208730,16500,16500,16500,16500,0
20250227,193800,978208730,16500,16500,16500,16500,0
20250227,193700,978208730,16500,16500,16500,16500,576
20250227,193600,978208730,16500,16500,16500,16500,0
20250227,193500,978208730,16500,16500,16500,16500,0
20250227,193400,978208730,16500,16500,16500,16500,0
20250227,193300,978208730,16500,16500,16500,16500,0
20250227,193200,978208730,16500,16500,16500,16500,0
20250227,193100,978208730,16500,16500,16500,16500,0
20250227,193000,978208730,16500,16500,16500,16500,0
20250227,192900,978208730,16500,16500,16500,16500,0
20250227,192800,978208730,16500,16500,16500,16500,0
20250227,192700,978208730,16500,16500,16500,16500,0
20250227,192600,978208730,16500,16500,16500,16500,0
20250227,192500,978208730,16500,16500,16500,16500,0
20250227,192400,978208730,16500,16500,16500,16500,0
20250227,192300,978208730,16500,16500,16500,16500,0
20250227,192200,978208730,16500,16500,16500,16500,0
20250227,192100,978208730,16500,16500,16500,16500,0
20250227,192000,978208730,16500,16500,16500,16500,0
20250227,191900,978208730,16500,16500,16500,16500,0
20250227,191800,978208730,16500,16500,16500,16500,0
20250227,191700,978208730,16500,16500,16500,16500,0
20250227,191600,978208730,16500,16500,16500,16500,0
20250227,191500,978208730,16500,16500,16500,16500,0
20250227,191400,978208730,16500,16500,16500,16500,0
20250227,191300,978208730,16500,16500,16500,16500,0
20250227,191200,978208730,16500,16500,16500,16500,0
20250227,191100,978208730,16500,16500,16500,16500,0
20250227,191000,978208730,16500,16500,16500,16500,0
20250227,190900,978208730,16500,16500,16500,16500,0
20250227,190800,978208730,16500,16500,16500,16500,0
20250227,190700,978208730,16500,16500,16500,16500,576
20250227,190600,978208730,16500,16500,16500,16500,0
20250227,190500,978208730,16500,16500,16500,16500,0
20250227,190400,978208730,16500,16500,16500,16500,0
20250227,190300,978208730,16500,16500,16500,16500,0
20250227,190200,978208730,16500,16500,16500,16500,0
20250227,190100,978208730,16500,16500,16500,16500,0
20250227,190000,978208730,16500,16500,16500,16500,0
20250227,185900,978208730,16500,16500,16500,16500,0
20250227,185800,978208730,16500,16500,16500,16500,0
20250227,185700,978208730,16500,16500,16500,16500,0
20250227,185600,978208730,16500,16500,16500,16500,0
20250227,185500,978208730,16500,16500,16500,16500,0
20250227,185400,978208730,16500,16500,16500,16500,0
20250227,185300,978208730,16500,16500,16500,16500,0
20250227,185200,978208730,16500,16500,16500,16500,0
20250227,185100,978208730,16500,16500,16500,16500,0
20250227,185000,978208730,16500,16500,16500,16500,0
20250227,184900,978208730,16500,16500,16500,16500,0
20250227,184800,978208730,16500,16500,16500,16500,0
20250227,184700,978208730,16500,16500,16500,16500,0
20250227,184600,978208730,16500,16500,16500,16500,0
20250227,184500,978208730,16500,16500,16500,16500,0
20250227,184400,978208730,16500,16500,16500,16500,0
20250227,184300,978208730,16500,16500,16500,16500,0
20250227,184200,978208730,16500,16500,16500,16500,0
20250227,184100,978208730,16500,16500,16500,16500,0
20250227,184000,978208730,16500,16500,16500,16500,0
20250227,183900,978208730,16500,16500,16500,16500,0
20250227,183800,978208730,16500,16500,16500,16500,0
20250227,183700,978208730,16500,16500,16500,16500,576
20250227,183600,978208730,16500,16500,16500,16500,0
20250227,183500,978208730,16500,16500,16500,16500,0
20250227,183400,978208730,16500,16500,16500,16500,0
20250227,183300,978208730,16500,16500,16500,16500,0
20250227,183200,978208730,16500,16500,16500,16500,0
20250227,183100,978208730,16500,16500,16500,16500,0
20250227,183000,978208730,16500,16500,16500,16500,0
20250227,182900,978208730,16500,16500,16500,16500,0
20250227,182800,978208730,16500,16500,16500,16500,0
20250227,182700,978208730,16500,16500,16500,16500,0
20250227,182600,978208730,16500,16500,16500,16500,0
20250227,182500,978208730,16500,16500,16500,16500,0
20250227,182400,978208730,16500,16500,16500,16500,0
20250227,182300,978208730,16500,16500,16500,16500,0
20250227,182200,978208730,16500,16500,16500,16500,0
20250227,182100,978208730,16500,16500,16500,16500,0
20250227,182000,978208730,16500,16500,16500,16500,0
20250227,181900,978208730,16500,16500,16500,16500,0
20250227,181800,978208730,16500,16500,16500,16500,0
20250227,181700,978208730,16500,16500,16500,16500,0
20250227,181600,978208730,16500,16500,16500,16500,0
20250227,181500,978208730,16500,16500,16500,16500,0
20250227,181400,978208730,16500,16500,16500,16500,0
20250227,181300,978208730,16500,16500,16500,16500,0
20250227,181200,978208730,16500,16500,16500,16500,0
20250227,181100,978208730,16500,16500,16500,16500,0
20250227,181000,978208730,16500,16500,16500,16500,0
20250227,180900,978208730,16500,16500,16500,16500,0
20250227,180800,978208730,16500,16500,16500,16500,0
20250227,180700,978208730,16500,16500,16500,16500,576
20250227,180600,978208730,16500,16500,16500,16500,0
20250227,180500,978208730,16500,16500,16500,16500,0
20250227,180400,978208730,16500,16500,16500,16500,0
20250227,180300,978208730,16500,16500,16500,16500,0
20250227,180200,978208730,16500,16500,16500,16500,0
20250227,180100,978208730,16500,16500,16500,16500,0
20250227,180000,978208730,16500,16500,16500,16500,0
20250227,175900,978208730,16500,16500,16500,16500,0
20250227,175800,978208730,16500,16500,16500,16500,0
20250227,175700,978208730,16500,16500,16500,16500,0
20250227,175600,978208730,16500,16500,16500,16500,0
20250227,175500,978208730,16500,16500,16500,16500,0
20250227,175400,978208730,16500,16500,16500,16500,0
20250227,175300,978208730,16500,16500,16500,16500,0
20250227,175200,978208730,16500,16500,16500,16500,0
20250227,175100,978208730,16500,16500,16500,16500,0
20250227,175000,978208730,16500,16500,16500,16500,0
20250227,174900,978208730,16500,16500,16500,16500,0
20250227,174800,978208730,16500,16500,16500,16500,0
20250227,174700,978208730,16500,16500,16500,16500,0
20250227,174600,978208730,16500,16500,16500,16500,0
20250227,174500,978208730,16500,16500,16500,16500,0
20250227,174400,978208730,16500,16500,16500,16500,0
20250227,174300,978208730,16500,16500,16500,16500,0
20250227,174200,978208730,16500,16500,16500,16500,0
20250227,174100,978208730,16500,16500,16500,16500,0
20250227,174000,978208730,16500,16500,16500,16500,0
20250227,173900,978208730,16500,16500,16500,16500,0
20250227,173800,978208730,16500,16500,16500,16500,0
20250227,173700,978208730,16500,16500,16500,16500,576
20250227,173600,978208730,16500,16500,16500,16500,0
20250227,173500,978208730,16500,16500,16500,16500,0
20250227,173400,978208730,16500,16500,16500,16500,0
20250227,173300,978208730,16500,16500,16500,16500,0
20250227,173200,978208730,16500,16500,16500,16500,0
20250227,173100,978208730,16500,16500,16500,16500,0
20250227,173000,978208730,16500,16500,16500,16500,0
20250227,172900,978208730,16500,16500,16500,16500,0
20250227,172800,978208730,16500,16500,16500,16500,0
20250227,172700,978208730,16500,16500,16500,16500,0
20250227,172600,978208730,16500,16500,16500,16500,0
20250227,172500,978208730,16500,16500,16500,16500,0
20250227,172400,978208730,16500,16500,16500,16500,0
20250227,172300,978208730,16500,16500,16500,16500,0
20250227,172200,978208730,16500,16500,16500,16500,0
20250227,172100,978208730,16500,16500,16500,16500,0
20250227,172000,978208730,16500,16500,16500,16500,0
20250227,171900,978208730,16500,16500,16500,16500,0
20250227,171800,978208730,16500,16500,16500,16500,0
20250227,171700,978208730,16500,16500,16500,16500,0
20250227,171600,978208730,16500,16500,16500,16500,0
20250227,171500,978208730,16500,16500,16500,16500,0
20250227,171400,978208730,16500,16500,16500,16500,0
20250227,171300,978208730,16500,16500,16500,16500,0
20250227,171200,978208730,16500,16500,16500,16500,0
20250227,171100,978208730,16500,16500,16500,16500,0
20250227,171000,978208730,16500,16500,16500,16500,0
20250227,170900,978208730,16500,16500,16500,16500,0
20250227,170800,978208730,16500,16500,16500,16500,0
20250227,170700,978208730,16500,16500,16500,16500,576
20250227,170600,978208730,16500,16500,16500,16500,0
20250227,170500,978208730,16500,16500,16500,16500,0
20250227,170400,978208730,16500,16500,16500,16500,0
20250227,170300,978208730,16500,16500,16500,16500,0
20250227,170200,978208730,16500,16500,16500,16500,0
20250227,170100,978208730,16500,16500,16500,16500,0
20250227,170000,978208730,16500,16500,16500,16500,0
20250227,165900,978208730,16500,16500,16500,16500,0
20250227,165800,978208730,16500,16500,16500,16500,0
20250227,165700,978208730,16500,16500,16500,16500,0
20250227,165600,978208730,16500,16500,16500,16500,0
20250227,165500,978208730,16500,16500,16500,16500,0
20250227,165400,978208730,16500,16500,16500,16500,0
20250227,165300,978208730,16500,16500,16500,16500,0
20250227,165200,978208730,16500,16500,16500,16500,0
20250227,165100,978208730,16500,16500,16500,16500,0
20250227,165000,978208730,16500,16500,16500,16500,0
20250227,164900,978208730,16500,16500,16500,16500,0
20250227,164800,978208730,16500,16500,16500,16500,0
20250227,164700,978208730,16500,16500,16500,16500,0
20250227,164600,978208730,16500,16500,16500,16500,0
20250227,164500,978208730,16500,16500,16500,16500,0
20250227,164400,978208730,16500,16500,16500,16500,0
20250227,164300,978208730,16500,16500,16500,16500,0
20250227,164200,978208730,16500,16500,16500,16500,0
20250227,164100,978208730,16500,16500,16500,16500,0
20250227,164000,978208730,16500,16500,16500,16500,0
20250227,163900,978208730,16500,16500,16500,16500,0
20250227,163800,978208730,16500,16500,16500,16500,0
20250227,163700,978208730,16500,16500,16500,16500,576
20250227,163600,978208730,16500,16500,16500,16500,0
20250227,163500,978208730,16500,16500,16500,16500,0
20250227,163400,978208730,16500,16500,16500,16500,0
20250227,163300,978208730,16500,16500,16500,16500,0
20250227,163200,978208730,16500,16500,16500,16500,0
20250227,163100,978208730,16500,16500,16500,16500,0
20250227,163000,978208730,16500,16500,16500,16500,0
20250227,162900,978208730,16500,16500,16500,16500,0
20250227,162800,978208730,16500,16500,16500,16500,0
20250227,162700,978208730,16500,16500,16500,16500,0
20250227,162600,978208730,16500,16500,16500,16500,0
20250227,162500,978208730,16500,16500,16500,16500,0
20250227,162400,978208730,16500,16500,16500,16500,0
20250227,162300,978208730,16500,16500,16500,16500,0
20250227,162200,978208730,16500,16500,16500,16500,0
20250227,162100,978208730,16500,16500,16500,16500,0
20250227,162000,978208730,16500,16500,16500,16500,0
20250227,161900,978208730,16500,16500,16500,16500,0
20250227,161800,978208730,16500,16500,16500,16500,0
20250227,161700,978208730,16500,16500,16500,16500,0
20250227,161600,978208730,16500,16500,16500,16500,0
20250227,161500,978208730,16500,16500,16500,16500,0
20250227,161400,978208730,16500,16500,16500,16500,0
20250227,161300,978208730,16500,16500,16500,16500,0
20250227,161200,978208730,16500,16500,16500,16500,0
20250227,161100,978208730,16500,16500,16500,16500,0
20250227,161000,978208730,16500,16500,16500,16500,0
20250227,160900,978208730,16500,16500,16500,16500,0
20250227,160800,978208730,16500,16500,16500,16500,0
20250227,160700,978208730,16500,16500,16500,16500,576
20250227,160600,978208730,16500,16500,16500,16500,0
20250227,160500,978208730,16500,16500,16500,16500,0
20250227,160400,978208730,16500,16500,16500,16500,0
20250227,160300,978208730,16500,16500,16500,16500,0
20250227,160200,978208730,16500,16500,16500,16500,0
20250227,160100,978208730,16500,16500,16500,16500,0
20250227,160000,978208730,16500,16500,16500,16500,0
20250227,155900,978208730,16500,16500,16500,16500,0
20250227,155800,978208730,16500,16500,16500,16500,0
20250227,155700,978208730,16500,16500,16500,16500,0
20250227,155600,978208730,16500,16500,16500,16500,0
20250227,155500,978208730,16500,16500,16500,16500,0
20250227,155400,978208730,16500,16500,16500,16500,0
20250227,155300,978208730,16500,16500,16500,16500,0
20250227,155200,978208730,16500,16500,16500,16500,0
20250227,155100,978208730,16500,16500,16500,16500,0
20250227,155000,978208730,16500,16500,16500,16500,0
20250227,154900,978208730,16500,16500,16500,16500,0
20250227,154800,978208730,16500,16500,16500,16500,0
20250227,154700,978208730,16500,16500,16500,16500,0
20250227,154600,978208730,16500,16500,16500,16500,0
20250227,154500,978208730,16500,16500,16500,16500,0
20250227,154400,978208730,16500,16500,16500,16500,0
20250227,154300,978208730,16500,16500,16500,16500,0
20250227,154200,978208730,16500,16500,16500,16500,0
20250227,154100,978208730,16500,16500,16500,16500,0
20250227,154000,978208730,16500,16500,16500,16500,0
20250227,153900,978208730,16500,16500,16500,16500,0
20250227,153800,978208730,16500,16500,16500,16500,0
20250227,153700,978208730,16500,16500,16500,16500,576
20250227,153600,978208730,16500,16500,16500,16500,0
20250227,153500,978208730,16500,16500,16500,16500,0
20250227,153400,978208730,16500,16500,16500,16500,0
20250227,153300,978208730,16500,16500,16500,16500,0
20250227,153200,978208730,16500,16500,16500,16500,0
20250227,153100,978208730,16500,16500,16500,16500,0
20250227,153000,978208730,16500,16500,16500,16500,576
20250227,152900,968704730,16500,16500,16500,16500,0
20250227,152800,968704730,16500,16500,16500,16500,0
20250227,152700,968704730,16500,16500,16500,16500,0
20250227,152600,968704730,16500,16500,16500,16500,0
20250227,152500,968704730,16500,16500,16500,16500,0
20250227,152400,968704730,16500,16500,16500,16500,0
20250227,152300,968704730,16500,16500,16500,16500,0
20250227,152200,968704730,16500,16500,16500,16500,0
20250227,152100,968704730,16500,16500,16500,16500,0
20250227,152000,968704730,16500,16500,16500,16500,0
20250227,151900,968704730,16500,16480,16500,16470,436
20250227,151800,961515460,16460,16480,16480,16460,115
20250227,151700,959620800,16480,16460,16480,16460,82
20250227,151600,958270750,16460,16480,16480,16460,13
20250227,151500,958056550,16480,16460,16490,16460,80
20250227,151400,956738390,16490,16500,16500,16480,79
20250227,151300,955435520,16490,16460,16490,16460,433
20250227,151200,948301290,16460,16460,16460,16460,1019
20250227,151100,931528550,16460,16470,16470,16460,94
20250227,151000,929980960,16460,16480,16480,16450,1380
20250227,150900,907264350,16500,16500,16500,16500,33
20250227,150800,906719850,16500,16500,16500,16500,17
20250227,150700,906439350,16480,16500,16500,16480,31
20250227,150600,905927870,16500,16500,16500,16500,2
20250227,150500,905894870,16500,16500,16500,16500,63
20250227,150400,904855370,16500,16490,16500,16480,72
20250227,150300,903667760,16490,16490,16500,16490,150
20250227,150200,901194230,16490,16490,16490,16490,0
20250227,150100,901194230,16490,16490,16490,16490,51
20250227,150000,900353240,16490,16480,16490,16480,35
20250227,145900,899776100,16480,16480,16480,16480,1
20250227,145800,899759620,16490,16490,16490,16490,3
20250227,145700,899710150,16490,16490,16490,16490,278
20250227,145600,895125930,16470,16470,16470,16470,0
20250227,145500,895125930,16470,16470,16470,16470,0
20250227,145400,895125930,16470,16470,16470,16470,0
20250227,145300,895125930,16470,16470,16470,16470,1
20250227,145200,895109460,16470,16520,16520,16470,1134
20250227,145100,876410190,16530,16530,16530,16530,35
20250227,145000,875831640,16530,16520,16530,16520,11
20250227,144900,875649820,16530,16530,16530,16530,0
20250227,144800,875649820,16530,16530,16530,16530,5
20250227,144700,875567170,16530,16520,16530,16520,3
20250227,144600,875517590,16530,16500,16530,16490,91
20250227,144500,874016300,16500,16500,16500,16500,10
20250227,144400,873851300,16500,16500,16500,16500,15
20250227,144300,873603800,16500,16500,16500,16500,0
20250227,144200,873603800,16500,16490,16500,16490,160
20250227,144100,870963830,16480,16480,16480,16480,0
20250227,144000,870963830,16480,16480,16480,16480,1
20250227,143900,870947350,16480,16480,16480,16480,1
20250227,143800,870930870,16500,16500,16500,16500,0
20250227,143700,870930870,16500,16470,16500,16470,109
20250227,143600,869135020,16460,16450,16460,16450,52
20250227,143500,868279110,16450,16450,16450,16450,506
20250227,143400,859955410,16450,16450,16450,16450,69
20250227,143300,858820360,16440,16440,16440,16440,1
20250227,143200,858803920,16440,16440,16440,16440,0
20250227,143100,858803920,16440,16440,16450,16440,404
20250227,143000,852159990,16410,16410,16410,16410,0
20250227,142900,852159990,16410,16410,16410,16410,0
20250227,142800,852159990,16410,16410,16410,16410,0
20250227,142700,852159990,16410,16410,16410,16410,1
20250227,142600,852143580,16420,16420,16420,16420,0
20250227,142500,852143580,16420,16420,16420,16420,0
20250227,142400,852143580,16420,16420,16420,16420,1
20250227,142300,852127160,16420,16420,16420,16420,0
20250227,142200,852127160,16420,16420,16420,16420,0
20250227,142100,852127160,16420,16420,16420,16420,0
20250227,142000,852127160,16420,16420,16420,16420,1
20250227,141900,852110740,16440,16440,16440,16440,0
20250227,141800,852110740,16440,16440,16440,16440,0
20250227,141700,852110740,16440,16440,16440,16440,0
20250227,141600,852110740,16440,16440,16440,16440,1
20250227,141500,852094300,16450,16450,16450,16450,1
20250227,141400,852077850,16460,16460,16460,16460,0
20250227,141300,852077850,16460,16460,16460,16460,0
20250227,141200,852077850,16460,16450,16460,16450,503
20250227,141100,843798490,16460,16450,16460,16450,12
20250227,141000,843601080,16450,16450,16450,16450,0
20250227,140900,843601080,16450,16450,16450,16450,1
20250227,140800,843584630,16460,16460,16460,16460,3
20250227,140700,843535250,16450,16450,16460,16450,4
20250227,140600,843469440,16450,16450,16450,16450,0
20250227,140500,843469440,16450,16440,16450,16440,8
20250227,140400,843337850,16460,16460,16460,16460,0
20250227,140300,843337850,16460,16450,16460,16430,459
20250227,140200,835796080,16460,16460,16460,16460,10
20250227,140100,835631480,16460,16460,16460,16460,19
20250227,140000,835318740,16470,16450,16470,16450,35
20250227,135900,834742810,16430,16450,16450,16430,11
20250227,135800,834561880,16430,16430,16430,16430,1
20250227,135700,834545450,16440,16440,16440,16440,0
20250227,135600,834545450,16440,16430,16440,16430,51
20250227,135500,833707020,16420,16420,16420,16420,0
20250227,135400,833707020,16420,16420,16420,16420,0
20250227,135300,833707020,16420,16420,16420,16420,0
20250227,135200,833707020,16420,16420,16420,16420,0
20250227,135100,833707020,16420,16420,16450,16420,787
20250227,135000,820774400,16420,16420,16420,16420,204
20250227,134900,817424720,16400,16400,16400,16400,0
20250227,134800,817424720,16400,16400,16400,16400,0
20250227,134700,817424720,16400,16410,16410,16400,151
20250227,134600,814946820,16400,16430,16430,16400,600
20250227,134500,805102630,16430,16430,16430,16430,0
20250227,134400,805102630,16430,16430,16430,16430,271
20250227,134300,800650100,16430,16430,16430,16430,0
20250227,134200,800650100,16430,16460,16470,16430,585
20250227,134100,791035480,16450,16440,16460,16440,100
20250227,134000,789391440,16440,16440,16440,16440,36
20250227,133900,788799600,16430,16430,16440,16430,5
20250227,133800,788717420,16420,16420,16420,16420,1
20250227,133700,788701000,16440,16420,16440,16420,92
20250227,133600,787189440,16430,16430,16430,16430,300
20250227,133500,782260440,16400,16400,16400,16400,0
20250227,133400,782260440,16400,16400,16400,16400,297
20250227,133300,777389640,16400,16390,16400,16390,10
20250227,133200,777225650,16390,16390,16390,16390,0
20250227,133100,777225650,16390,16390,16390,16390,142
20250227,133000,774898270,16390,16390,16390,16390,0
20250227,132900,774898270,16390,16390,16390,16390,0
20250227,132800,774898270,16390,16390,16390,16390,1268
20250227,132700,754115750,16380,16440,16440,16380,1627
20250227,132600,727446570,16440,16430,16440,16430,41
20250227,132500,726772730,16440,16440,16440,16440,28
20250227,132400,726312410,16440,16430,16440,16430,17
20250227,132300,726033020,16440,16440,16440,16440,10
20250227,132200,725868620,16430,16430,16440,16420,39
20250227,132100,725227650,16420,16420,16420,16420,25
20250227,132000,724817150,16420,16400,16420,16400,12
20250227,131900,724620270,16400,16400,16400,16400,34
20250227,131800,724062670,16400,16400,16400,16400,0
20250227,131700,724062670,16400,16400,16400,16400,0
20250227,131600,724062670,16400,16390,16400,16380,37
20250227,131500,723456000,16390,16390,16390,16380,205
20250227,131400,720096140,16390,16380,16390,16380,125
20250227,131300,718047760,16380,16380,16390,16380,210
20250227,131200,714606540,16390,16390,16400,16380,228
20250227,131100,710869550,16370,16370,16370,16370,0
20250227,131000,710869550,16370,16390,16390,16370,365
20250227,130900,704890770,16380,16380,16380,16380,0
20250227,130800,704890770,16380,16380,16380,16380,0
20250227,130700,704890770,16380,16380,16380,16380,1
20250227,130600,704874390,16380,16380,16380,16380,101
20250227,130500,703220010,16380,16390,16390,16370,1888
20250227,130400,672294510,16400,16430,16430,16400,1001
20250227,130300,655869540,16430,16430,16430,16430,44
20250227,130200,655146620,16430,16430,16430,16430,2
20250227,130100,655113760,16430,16430,16430,16430,0
20250227,130000,655113760,16430,16430,16430,16430,0
20250227,125900,655113760,16430,16430,16430,16430,0
20250227,125800,655113760,16430,16430,16430,16430,4
20250227,125700,655048040,16430,16430,16430,16430,0
20250227,125600,655048040,16430,16430,16430,16430,4
20250227,125500,654982320,16430,16430,16430,16430,0
20250227,125400,654982320,16430,16430,16430,16430,0
20250227,125300,654982320,16430,16430,16440,16410,1236
20250227,125200,634674840,16420,16450,16450,16420,800
20250227,125100,621538040,16460,16460,16460,16460,17
20250227,125000,621258220,16460,16450,16460,16440,121
20250227,124900,619267500,16450,16460,16460,16450,27
20250227,124800,618823090,16450,16450,16450,16450,0
20250227,124700,618823090,16450,16450,16460,16450,16
20250227,124600,618559820,16450,16430,16450,16430,87
20250227,124500,617130070,16420,16420,16430,16420,41
20250227,124400,616456530,16420,16430,16430,16420,31
20250227,124300,615947290,16420,16430,16430,16420,50
20250227,124200,615125950,16430,16420,16430,16420,405
20250227,124100,608475330,16400,16400,16400,16400,1
20250227,124000,608458930,16420,16420,16420,16420,200
20250227,123900,605174930,16420,16420,16420,16420,544
20250227,123800,596242450,16400,16400,16400,16400,0
20250227,123700,596242450,16400,16400,16400,16400,1
20250227,123600,596226050,16420,16450,16460,16420,855
20250227,123500,582183100,16440,16440,16450,16440,25
20250227,123400,581772010,16450,16450,16450,16450,5
20250227,123300,581689760,16450,16430,16450,16430,74
20250227,123200,580472620,16450,16440,16450,16430,78
20250227,123100,579190390,16430,16440,16440,16430,17
20250227,123000,578911060,16450,16450,16450,16450,0
20250227,122900,578911060,16450,16450,16450,16450,0
20250227,122800,578911060,16450,16450,16450,16450,10
20250227,122700,578746560,16450,16450,16450,16450,0
20250227,122600,578746560,16450,16440,16450,16440,23
20250227,122500,578368340,16430,16440,16440,16420,32
20250227,122400,577842730,16450,16420,16450,16410,652
20250227,122300,567129200,16420,16420,16420,16420,0
20250227,122200,567129200,16420,16420,16420,16420,0
20250227,122100,567129200,16420,16420,16420,16420,0
20250227,122000,567129200,16420,16410,16420,16410,2
20250227,121900,567096370,16420,16420,16420,16420,0
20250227,121800,567096370,16420,16420,16420,16420,0
20250227,121700,567096370,16420,16420,16420,16420,1
20250227,121600,567079950,16420,16420,16440,16420,6
20250227,121500,566981410,16420,16410,16440,16410,80
20250227,121400,565668400,16400,16410,16410,16400,25
20250227,121300,565258230,16400,16400,16410,16400,15
20250227,121200,565012130,16400,16400,16400,16400,0
20250227,121100,565012130,16400,16400,16400,16400,0
20250227,121000,565012130,16400,16410,16410,16400,418
20250227,120900,558156250,16400,16400,16400,16400,0
20250227,120800,558156250,16400,16400,16400,16400,0
20250227,120700,558156250,16400,16400,16400,16400,1
20250227,120600,558139850,16420,16420,16420,16420,0
20250227,120500,558139850,16420,16420,16420,16420,90
20250227,120400,556662050,16420,16420,16420,16420,12
20250227,120300,556465010,16400,16400,16400,16400,0
20250227,120200,556465010,16400,16400,16400,16400,0
20250227,120100,556465010,16400,16400,16400,16400,1
20250227,120000,556448610,16400,16400,16400,16400,0
20250227,115900,556448610,16400,16400,16400,16400,1
20250227,115800,556432210,16400,16400,16400,16400,1
20250227,115700,556415810,16400,16400,16400,16400,0
20250227,115600,556415810,16400,16400,16400,16400,1
20250227,115500,556399410,16400,16400,16400,16400,1
20250227,115400,556383010,16420,16420,16420,16420,0
20250227,115300,556383010,16420,16420,16420,16420,10
20250227,115200,556218810,16400,16400,16400,16400,0
20250227,115100,556218810,16400,16400,16400,16400,5
20250227,115000,556136810,16400,16400,16400,16400,1
20250227,114900,556120410,16400,16400,16400,16400,0
20250227,114800,556120410,16400,16400,16420,16400,52
20250227,114700,555266610,16400,16400,16400,16400,0
20250227,114600,555266610,16400,16400,16400,16400,0
20250227,114500,555266610,16400,16400,16400,16400,0
20250227,114400,555266610,16400,16400,16400,16400,0
20250227,114300,555266610,16400,16400,16400,16400,0
20250227,114200,555266610,16400,16400,16400,16400,0
20250227,114100,555266610,16400,16420,16420,16400,29
20250227,114000,554790450,16400,16400,16400,16400,0
20250227,113900,554790450,16400,16400,16400,16400,0
20250227,113800,554790450,16400,16400,16400,16400,0
20250227,113700,554790450,16400,16400,16400,16400,1
20250227,113600,554774050,16400,16400,16400,16400,1
20250227,113500,554757650,16400,16400,16400,16400,0
20250227,113400,554757650,16400,16400,16400,16400,0
20250227,113300,554757650,16400,16400,16400,16400,1
20250227,113200,554741250,16420,16420,16420,16420,0
20250227,113100,554741250,16420,16400,16420,16400,51
20250227,113000,553903850,16420,16420,16420,16420,10
20250227,112900,553739650,16420,16420,16420,16420,0
20250227,112800,553739650,16420,16420,16420,16420,0
20250227,112700,553739650,16420,16420,16420,16420,100
20250227,112600,552097650,16420,16400,16420,16400,143
20250227,112500,549752430,16400,16400,16400,16400,0
20250227,112400,549752430,16400,16410,16410,16400,2
20250227,112300,549719620,16420,16420,16420,16420,0
20250227,112200,549719620,16420,16420,16420,16420,0
20250227,112100,549719620,16420,16420,16420,16420,1
20250227,112000,549703200,16410,16410,16410,16410,10
20250227,111900,549539100,16410,16410,16410,16410,0
20250227,111800,549539100,16410,16400,16410,16400,21
20250227,111700,549194550,16400,16400,16400,16400,0
20250227,111600,549194550,16400,16400,16400,16400,0
20250227,111500,549194550,16400,16400,16400,16400,2
20250227,111400,549161750,16420,16420,16420,16420,0
20250227,111300,549161750,16420,16420,16420,16420,0
20250227,111200,549161750,16420,16400,16420,16400,702
20250227,111100,537634930,16400,16400,16400,16400,30
20250227,111000,537142930,16390,16400,16400,16380,556
20250227,110900,528030020,16410,16430,16440,16410,524
20250227,110800,519421150,16430,16410,16430,16410,801
20250227,110700,506266720,16410,16410,16410,16410,1
20250227,110600,506250310,16430,16420,16430,16420,366
20250227,110500,500237290,16420,16420,16420,16410,150
20250227,110400,497774690,16410,16410,16410,16410,1
20250227,110300,497758280,16410,16410,16410,16410,0
20250227,110200,497758280,16410,16410,16410,16410,0
20250227,110100,497758280,16410,16410,16410,16410,0
20250227,110000,497758280,16410,16410,16410,16410,0
20250227,105900,497758280,16410,16420,16420,16410,9
20250227,105800,497610510,16410,16410,16410,16410,1
20250227,105700,497594100,16410,16410,16410,16410,0
20250227,105600,497594100,16410,16410,16410,16410,0
20250227,105500,497594100,16410,16410,16410,16410,1
20250227,105400,497577690,16410,16410,16410,16410,0
20250227,105300,497577690,16410,16410,16410,16410,1
20250227,105200,497561280,16410,16410,16410,16410,0
20250227,105100,497561280,16410,16410,16410,16410,0
20250227,105000,497561280,16410,16400,16410,16400,178
20250227,104900,494640310,16400,16400,16400,16400,133
20250227,104800,492459110,16400,16400,16400,16400,30
20250227,104700,491967110,16390,16390,16390,16390,1
20250227,104600,491950720,16400,16400,16400,16400,322
20250227,104500,486669920,16390,16390,16390,16390,0
20250227,104400,486669920,16390,16390,16390,16390,0
20250227,104300,486669920,16390,16380,16390,16380,221
20250227,104200,483047740,16400,16400,16400,16400,1
20250227,104100,483031340,16380,16390,16390,16380,1836
20250227,104000,452939520,16400,16400,16400,16400,152
20250227,103900,450446720,16410,16410,16410,16410,0
20250227,103800,450446720,16410,16410,16410,16410,0
20250227,103700,450446720,16410,16430,16430,16410,2
20250227,103600,450413880,16410,16410,16410,16410,0
20250227,103500,450413880,16410,16410,16410,16410,1
20250227,103400,450397470,16410,16410,16410,16410,0
20250227,103300,450397470,16410,16410,16410,16410,0
20250227,103200,450397470,16410,16410,16430,16400,107
20250227,103100,448641590,16400,16400,16400,16400,1
20250227,103000,448625190,16400,16400,16400,16400,99
20250227,102900,447001590,16400,16400,16400,16400,11
20250227,102800,446821190,16390,16400,16400,16390,9
20250227,102700,446673660,16390,16400,16400,16390,2
20250227,102600,446640870,16410,16410,16410,16410,1
20250227,102500,446624460,16400,16420,16420,16400,101
20250227,102400,444968040,16400,16430,16430,16400,3456
20250227,102300,388250320,16440,16430,16440,16430,28
20250227,102200,387790010,16440,16440,16440,16440,10
20250227,102100,387625610,16440,16430,16440,16430,20
20250227,102000,387296820,16440,16440,16440,16440,7
20250227,101900,387181740,16440,16440,16440,16440,26
20250227,101800,386754300,16440,16440,16440,16440,19
20250227,101700,386441940,16440,16440,16440,16440,30
20250227,101600,385948740,16440,16440,16440,16440,20
20250227,101500,385619940,16430,16430,16430,16430,1
20250227,101400,385603510,16440,16440,16440,16440,18
20250227,101300,385307590,16440,16440,16440,16440,0
20250227,101200,385307590,16440,16440,16440,16440,17
20250227,101100,385028110,16440,16420,16440,16420,36
20250227,101000,384436290,16430,16440,16440,16420,315
20250227,100900,379260170,16430,16430,16430,16430,266
20250227,100800,374889790,16430,16430,16430,16430,110
20250227,100700,373082490,16430,16430,16430,16410,13
20250227,100600,372868920,16430,16470,16470,16410,1031
20250227,100500,355942120,16490,16480,16490,16480,36
20250227,100400,355348830,16480,16470,16490,16470,46
20250227,100300,354590940,16470,16440,16470,16440,380
20250227,100200,348343710,16430,16430,16430,16430,2317
20250227,100100,310275400,16430,16460,16460,16430,553
20250227,100000,301187590,16470,16430,16470,16430,297
20250227,095900,296305520,16430,16420,16430,16420,591
20250227,095800,286595560,16430,16420,16430,16410,19
20250227,095700,286283420,16420,16460,16460,16420,1633
20250227,095600,259460490,16460,16460,16460,16460,88
20250227,095500,258012010,16460,16460,16460,16460,0
20250227,095400,258012010,16460,16460,16460,16460,0
20250227,095300,258012010,16460,16460,16460,16460,0
20250227,095200,258012010,16460,16460,16460,16460,0
20250227,095100,258012010,16460,16440,16460,16440,84
20250227,095000,256631000,16440,16440,16440,16440,15
20250227,094900,256384400,16430,16440,16440,16430,65
20250227,094800,255315810,16440,16420,16440,16420,59
20250227,094700,254346080,16430,16430,16430,16430,159
20250227,094600,251733710,16430,16430,16430,16430,1
20250227,094500,251717280,16440,16440,16440,16440,17
20250227,094400,251437800,16440,16440,16440,16440,29
20250227,094300,250961040,16410,16410,16410,16410,682
20250227,094200,239769420,16410,16410,16410,16410,79
20250227,094100,238473030,16410,16410,16410,16390,231
20250227,094000,234682340,16410,16410,16410,16410,270
20250227,093900,230251640,16410,16410,16410,16410,375
20250227,093800,224097890,16390,16410,16410,16370,1143
20250227,093700,205374310,16410,16460,16460,16410,1519
20250227,093600,180402790,16450,16450,16450,16450,0
20250227,093500,180402790,16450,16450,16450,16450,0
20250227,093400,180402790,16450,16450,16450,16450,1
20250227,093300,180386340,16480,16480,16480,16480,3
20250227,093200,180336900,16450,16460,16470,16450,699
20250227,093100,168830460,16450,16450,16450,16450,0
20250227,093000,168830460,16450,16450,16460,16450,142
20250227,092900,166494550,16460,16460,16460,16460,40
20250227,092800,165836150,16460,16460,16460,16460,0
20250227,092700,165836150,16460,16460,16470,16460,2238
20250227,092600,128996710,16450,16500,16500,16450,615
20250227,092500,118873320,16500,16500,16500,16500,27
20250227,092400,118427820,16500,16480,16500,16480,111
20250227,092300,116598380,16480,16480,16480,16480,20
20250227,092200,116268780,16470,16460,16500,16450,246
20250227,092100,112217760,16460,16460,16460,16450,1068
20250227,092000,94638810,16450,16500,16500,16450,1762
20250227,091900,65632460,16500,16500,16500,16500,5
20250227,091800,65549960,16500,16500,16500,16500,5
20250227,091700,65467460,16520,16490,16520,16480,184
20250227,091600,62433490,16470,16460,16500,16460,752
20250227,091500,50049280,16470,16490,16490,16470,308
20250227,091400,44976470,16490,16560,16560,16470,62
20250227,091300,43954540,16490,16490,16490,16490,10
20250227,091200,43789640,16580,16580,16580,16580,0
20250227,091100,43789640,16580,16580,16580,16580,1
20250227,091000,43773060,16550,16490,16600,16470,644
20250227,090900,33149110,16490,16500,16500,16490,50
20250227,090800,32324210,16500,16490,16540,16480,194
20250227,090700,29124760,16490,16480,16490,16480,125
20250227,090600,27064380,16480,16440,16490,16440,593
20250227,090500,17314430,16420,16460,16490,16420,304
20250227,090400,12314130,16460,16480,16480,16450,581
20250227,090300,2755240,16490,16490,16490,16490,23
20250227,090200,2375970,16470,16470,16470,16460,27
20250227,090100,1931320,16480,16520,16540,16480,89
20250227,090000,463000,16520,16540,16540,16520,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200700 978208730 16500 16500 16500 16500 576
3 20250227 200600 978208730 16500 16500 16500 16500 0
4 20250227 200500 978208730 16500 16500 16500 16500 0
5 20250227 200400 978208730 16500 16500 16500 16500 0
6 20250227 200300 978208730 16500 16500 16500 16500 0
7 20250227 200200 978208730 16500 16500 16500 16500 0
8 20250227 200100 978208730 16500 16500 16500 16500 0
9 20250227 200000 978208730 16500 16500 16500 16500 0
10 20250227 195900 978208730 16500 16500 16500 16500 0
11 20250227 195800 978208730 16500 16500 16500 16500 0
12 20250227 195700 978208730 16500 16500 16500 16500 0
13 20250227 195600 978208730 16500 16500 16500 16500 0
14 20250227 195500 978208730 16500 16500 16500 16500 0
15 20250227 195400 978208730 16500 16500 16500 16500 0
16 20250227 195300 978208730 16500 16500 16500 16500 0
17 20250227 195200 978208730 16500 16500 16500 16500 0
18 20250227 195100 978208730 16500 16500 16500 16500 0
19 20250227 195000 978208730 16500 16500 16500 16500 0
20 20250227 194900 978208730 16500 16500 16500 16500 0
21 20250227 194800 978208730 16500 16500 16500 16500 0
22 20250227 194700 978208730 16500 16500 16500 16500 0
23 20250227 194600 978208730 16500 16500 16500 16500 0
24 20250227 194500 978208730 16500 16500 16500 16500 0
25 20250227 194400 978208730 16500 16500 16500 16500 0
26 20250227 194300 978208730 16500 16500 16500 16500 0
27 20250227 194200 978208730 16500 16500 16500 16500 0
28 20250227 194100 978208730 16500 16500 16500 16500 0
29 20250227 194000 978208730 16500 16500 16500 16500 0
30 20250227 193900 978208730 16500 16500 16500 16500 0
31 20250227 193800 978208730 16500 16500 16500 16500 0
32 20250227 193700 978208730 16500 16500 16500 16500 576
33 20250227 193600 978208730 16500 16500 16500 16500 0
34 20250227 193500 978208730 16500 16500 16500 16500 0
35 20250227 193400 978208730 16500 16500 16500 16500 0
36 20250227 193300 978208730 16500 16500 16500 16500 0
37 20250227 193200 978208730 16500 16500 16500 16500 0
38 20250227 193100 978208730 16500 16500 16500 16500 0
39 20250227 193000 978208730 16500 16500 16500 16500 0
40 20250227 192900 978208730 16500 16500 16500 16500 0
41 20250227 192800 978208730 16500 16500 16500 16500 0
42 20250227 192700 978208730 16500 16500 16500 16500 0
43 20250227 192600 978208730 16500 16500 16500 16500 0
44 20250227 192500 978208730 16500 16500 16500 16500 0
45 20250227 192400 978208730 16500 16500 16500 16500 0
46 20250227 192300 978208730 16500 16500 16500 16500 0
47 20250227 192200 978208730 16500 16500 16500 16500 0
48 20250227 192100 978208730 16500 16500 16500 16500 0
49 20250227 192000 978208730 16500 16500 16500 16500 0
50 20250227 191900 978208730 16500 16500 16500 16500 0
51 20250227 191800 978208730 16500 16500 16500 16500 0
52 20250227 191700 978208730 16500 16500 16500 16500 0
53 20250227 191600 978208730 16500 16500 16500 16500 0
54 20250227 191500 978208730 16500 16500 16500 16500 0
55 20250227 191400 978208730 16500 16500 16500 16500 0
56 20250227 191300 978208730 16500 16500 16500 16500 0
57 20250227 191200 978208730 16500 16500 16500 16500 0
58 20250227 191100 978208730 16500 16500 16500 16500 0
59 20250227 191000 978208730 16500 16500 16500 16500 0
60 20250227 190900 978208730 16500 16500 16500 16500 0
61 20250227 190800 978208730 16500 16500 16500 16500 0
62 20250227 190700 978208730 16500 16500 16500 16500 576
63 20250227 190600 978208730 16500 16500 16500 16500 0
64 20250227 190500 978208730 16500 16500 16500 16500 0
65 20250227 190400 978208730 16500 16500 16500 16500 0
66 20250227 190300 978208730 16500 16500 16500 16500 0
67 20250227 190200 978208730 16500 16500 16500 16500 0
68 20250227 190100 978208730 16500 16500 16500 16500 0
69 20250227 190000 978208730 16500 16500 16500 16500 0
70 20250227 185900 978208730 16500 16500 16500 16500 0
71 20250227 185800 978208730 16500 16500 16500 16500 0
72 20250227 185700 978208730 16500 16500 16500 16500 0
73 20250227 185600 978208730 16500 16500 16500 16500 0
74 20250227 185500 978208730 16500 16500 16500 16500 0
75 20250227 185400 978208730 16500 16500 16500 16500 0
76 20250227 185300 978208730 16500 16500 16500 16500 0
77 20250227 185200 978208730 16500 16500 16500 16500 0
78 20250227 185100 978208730 16500 16500 16500 16500 0
79 20250227 185000 978208730 16500 16500 16500 16500 0
80 20250227 184900 978208730 16500 16500 16500 16500 0
81 20250227 184800 978208730 16500 16500 16500 16500 0
82 20250227 184700 978208730 16500 16500 16500 16500 0
83 20250227 184600 978208730 16500 16500 16500 16500 0
84 20250227 184500 978208730 16500 16500 16500 16500 0
85 20250227 184400 978208730 16500 16500 16500 16500 0
86 20250227 184300 978208730 16500 16500 16500 16500 0
87 20250227 184200 978208730 16500 16500 16500 16500 0
88 20250227 184100 978208730 16500 16500 16500 16500 0
89 20250227 184000 978208730 16500 16500 16500 16500 0
90 20250227 183900 978208730 16500 16500 16500 16500 0
91 20250227 183800 978208730 16500 16500 16500 16500 0
92 20250227 183700 978208730 16500 16500 16500 16500 576
93 20250227 183600 978208730 16500 16500 16500 16500 0
94 20250227 183500 978208730 16500 16500 16500 16500 0
95 20250227 183400 978208730 16500 16500 16500 16500 0
96 20250227 183300 978208730 16500 16500 16500 16500 0
97 20250227 183200 978208730 16500 16500 16500 16500 0
98 20250227 183100 978208730 16500 16500 16500 16500 0
99 20250227 183000 978208730 16500 16500 16500 16500 0
100 20250227 182900 978208730 16500 16500 16500 16500 0
101 20250227 182800 978208730 16500 16500 16500 16500 0
102 20250227 182700 978208730 16500 16500 16500 16500 0
103 20250227 182600 978208730 16500 16500 16500 16500 0
104 20250227 182500 978208730 16500 16500 16500 16500 0
105 20250227 182400 978208730 16500 16500 16500 16500 0
106 20250227 182300 978208730 16500 16500 16500 16500 0
107 20250227 182200 978208730 16500 16500 16500 16500 0
108 20250227 182100 978208730 16500 16500 16500 16500 0
109 20250227 182000 978208730 16500 16500 16500 16500 0
110 20250227 181900 978208730 16500 16500 16500 16500 0
111 20250227 181800 978208730 16500 16500 16500 16500 0
112 20250227 181700 978208730 16500 16500 16500 16500 0
113 20250227 181600 978208730 16500 16500 16500 16500 0
114 20250227 181500 978208730 16500 16500 16500 16500 0
115 20250227 181400 978208730 16500 16500 16500 16500 0
116 20250227 181300 978208730 16500 16500 16500 16500 0
117 20250227 181200 978208730 16500 16500 16500 16500 0
118 20250227 181100 978208730 16500 16500 16500 16500 0
119 20250227 181000 978208730 16500 16500 16500 16500 0
120 20250227 180900 978208730 16500 16500 16500 16500 0
121 20250227 180800 978208730 16500 16500 16500 16500 0
122 20250227 180700 978208730 16500 16500 16500 16500 576
123 20250227 180600 978208730 16500 16500 16500 16500 0
124 20250227 180500 978208730 16500 16500 16500 16500 0
125 20250227 180400 978208730 16500 16500 16500 16500 0
126 20250227 180300 978208730 16500 16500 16500 16500 0
127 20250227 180200 978208730 16500 16500 16500 16500 0
128 20250227 180100 978208730 16500 16500 16500 16500 0
129 20250227 180000 978208730 16500 16500 16500 16500 0
130 20250227 175900 978208730 16500 16500 16500 16500 0
131 20250227 175800 978208730 16500 16500 16500 16500 0
132 20250227 175700 978208730 16500 16500 16500 16500 0
133 20250227 175600 978208730 16500 16500 16500 16500 0
134 20250227 175500 978208730 16500 16500 16500 16500 0
135 20250227 175400 978208730 16500 16500 16500 16500 0
136 20250227 175300 978208730 16500 16500 16500 16500 0
137 20250227 175200 978208730 16500 16500 16500 16500 0
138 20250227 175100 978208730 16500 16500 16500 16500 0
139 20250227 175000 978208730 16500 16500 16500 16500 0
140 20250227 174900 978208730 16500 16500 16500 16500 0
141 20250227 174800 978208730 16500 16500 16500 16500 0
142 20250227 174700 978208730 16500 16500 16500 16500 0
143 20250227 174600 978208730 16500 16500 16500 16500 0
144 20250227 174500 978208730 16500 16500 16500 16500 0
145 20250227 174400 978208730 16500 16500 16500 16500 0
146 20250227 174300 978208730 16500 16500 16500 16500 0
147 20250227 174200 978208730 16500 16500 16500 16500 0
148 20250227 174100 978208730 16500 16500 16500 16500 0
149 20250227 174000 978208730 16500 16500 16500 16500 0
150 20250227 173900 978208730 16500 16500 16500 16500 0
151 20250227 173800 978208730 16500 16500 16500 16500 0
152 20250227 173700 978208730 16500 16500 16500 16500 576
153 20250227 173600 978208730 16500 16500 16500 16500 0
154 20250227 173500 978208730 16500 16500 16500 16500 0
155 20250227 173400 978208730 16500 16500 16500 16500 0
156 20250227 173300 978208730 16500 16500 16500 16500 0
157 20250227 173200 978208730 16500 16500 16500 16500 0
158 20250227 173100 978208730 16500 16500 16500 16500 0
159 20250227 173000 978208730 16500 16500 16500 16500 0
160 20250227 172900 978208730 16500 16500 16500 16500 0
161 20250227 172800 978208730 16500 16500 16500 16500 0
162 20250227 172700 978208730 16500 16500 16500 16500 0
163 20250227 172600 978208730 16500 16500 16500 16500 0
164 20250227 172500 978208730 16500 16500 16500 16500 0
165 20250227 172400 978208730 16500 16500 16500 16500 0
166 20250227 172300 978208730 16500 16500 16500 16500 0
167 20250227 172200 978208730 16500 16500 16500 16500 0
168 20250227 172100 978208730 16500 16500 16500 16500 0
169 20250227 172000 978208730 16500 16500 16500 16500 0
170 20250227 171900 978208730 16500 16500 16500 16500 0
171 20250227 171800 978208730 16500 16500 16500 16500 0
172 20250227 171700 978208730 16500 16500 16500 16500 0
173 20250227 171600 978208730 16500 16500 16500 16500 0
174 20250227 171500 978208730 16500 16500 16500 16500 0
175 20250227 171400 978208730 16500 16500 16500 16500 0
176 20250227 171300 978208730 16500 16500 16500 16500 0
177 20250227 171200 978208730 16500 16500 16500 16500 0
178 20250227 171100 978208730 16500 16500 16500 16500 0
179 20250227 171000 978208730 16500 16500 16500 16500 0
180 20250227 170900 978208730 16500 16500 16500 16500 0
181 20250227 170800 978208730 16500 16500 16500 16500 0
182 20250227 170700 978208730 16500 16500 16500 16500 576
183 20250227 170600 978208730 16500 16500 16500 16500 0
184 20250227 170500 978208730 16500 16500 16500 16500 0
185 20250227 170400 978208730 16500 16500 16500 16500 0
186 20250227 170300 978208730 16500 16500 16500 16500 0
187 20250227 170200 978208730 16500 16500 16500 16500 0
188 20250227 170100 978208730 16500 16500 16500 16500 0
189 20250227 170000 978208730 16500 16500 16500 16500 0
190 20250227 165900 978208730 16500 16500 16500 16500 0
191 20250227 165800 978208730 16500 16500 16500 16500 0
192 20250227 165700 978208730 16500 16500 16500 16500 0
193 20250227 165600 978208730 16500 16500 16500 16500 0
194 20250227 165500 978208730 16500 16500 16500 16500 0
195 20250227 165400 978208730 16500 16500 16500 16500 0
196 20250227 165300 978208730 16500 16500 16500 16500 0
197 20250227 165200 978208730 16500 16500 16500 16500 0
198 20250227 165100 978208730 16500 16500 16500 16500 0
199 20250227 165000 978208730 16500 16500 16500 16500 0
200 20250227 164900 978208730 16500 16500 16500 16500 0
201 20250227 164800 978208730 16500 16500 16500 16500 0
202 20250227 164700 978208730 16500 16500 16500 16500 0
203 20250227 164600 978208730 16500 16500 16500 16500 0
204 20250227 164500 978208730 16500 16500 16500 16500 0
205 20250227 164400 978208730 16500 16500 16500 16500 0
206 20250227 164300 978208730 16500 16500 16500 16500 0
207 20250227 164200 978208730 16500 16500 16500 16500 0
208 20250227 164100 978208730 16500 16500 16500 16500 0
209 20250227 164000 978208730 16500 16500 16500 16500 0
210 20250227 163900 978208730 16500 16500 16500 16500 0
211 20250227 163800 978208730 16500 16500 16500 16500 0
212 20250227 163700 978208730 16500 16500 16500 16500 576
213 20250227 163600 978208730 16500 16500 16500 16500 0
214 20250227 163500 978208730 16500 16500 16500 16500 0
215 20250227 163400 978208730 16500 16500 16500 16500 0
216 20250227 163300 978208730 16500 16500 16500 16500 0
217 20250227 163200 978208730 16500 16500 16500 16500 0
218 20250227 163100 978208730 16500 16500 16500 16500 0
219 20250227 163000 978208730 16500 16500 16500 16500 0
220 20250227 162900 978208730 16500 16500 16500 16500 0
221 20250227 162800 978208730 16500 16500 16500 16500 0
222 20250227 162700 978208730 16500 16500 16500 16500 0
223 20250227 162600 978208730 16500 16500 16500 16500 0
224 20250227 162500 978208730 16500 16500 16500 16500 0
225 20250227 162400 978208730 16500 16500 16500 16500 0
226 20250227 162300 978208730 16500 16500 16500 16500 0
227 20250227 162200 978208730 16500 16500 16500 16500 0
228 20250227 162100 978208730 16500 16500 16500 16500 0
229 20250227 162000 978208730 16500 16500 16500 16500 0
230 20250227 161900 978208730 16500 16500 16500 16500 0
231 20250227 161800 978208730 16500 16500 16500 16500 0
232 20250227 161700 978208730 16500 16500 16500 16500 0
233 20250227 161600 978208730 16500 16500 16500 16500 0
234 20250227 161500 978208730 16500 16500 16500 16500 0
235 20250227 161400 978208730 16500 16500 16500 16500 0
236 20250227 161300 978208730 16500 16500 16500 16500 0
237 20250227 161200 978208730 16500 16500 16500 16500 0
238 20250227 161100 978208730 16500 16500 16500 16500 0
239 20250227 161000 978208730 16500 16500 16500 16500 0
240 20250227 160900 978208730 16500 16500 16500 16500 0
241 20250227 160800 978208730 16500 16500 16500 16500 0
242 20250227 160700 978208730 16500 16500 16500 16500 576
243 20250227 160600 978208730 16500 16500 16500 16500 0
244 20250227 160500 978208730 16500 16500 16500 16500 0
245 20250227 160400 978208730 16500 16500 16500 16500 0
246 20250227 160300 978208730 16500 16500 16500 16500 0
247 20250227 160200 978208730 16500 16500 16500 16500 0
248 20250227 160100 978208730 16500 16500 16500 16500 0
249 20250227 160000 978208730 16500 16500 16500 16500 0
250 20250227 155900 978208730 16500 16500 16500 16500 0
251 20250227 155800 978208730 16500 16500 16500 16500 0
252 20250227 155700 978208730 16500 16500 16500 16500 0
253 20250227 155600 978208730 16500 16500 16500 16500 0
254 20250227 155500 978208730 16500 16500 16500 16500 0
255 20250227 155400 978208730 16500 16500 16500 16500 0
256 20250227 155300 978208730 16500 16500 16500 16500 0
257 20250227 155200 978208730 16500 16500 16500 16500 0
258 20250227 155100 978208730 16500 16500 16500 16500 0
259 20250227 155000 978208730 16500 16500 16500 16500 0
260 20250227 154900 978208730 16500 16500 16500 16500 0
261 20250227 154800 978208730 16500 16500 16500 16500 0
262 20250227 154700 978208730 16500 16500 16500 16500 0
263 20250227 154600 978208730 16500 16500 16500 16500 0
264 20250227 154500 978208730 16500 16500 16500 16500 0
265 20250227 154400 978208730 16500 16500 16500 16500 0
266 20250227 154300 978208730 16500 16500 16500 16500 0
267 20250227 154200 978208730 16500 16500 16500 16500 0
268 20250227 154100 978208730 16500 16500 16500 16500 0
269 20250227 154000 978208730 16500 16500 16500 16500 0
270 20250227 153900 978208730 16500 16500 16500 16500 0
271 20250227 153800 978208730 16500 16500 16500 16500 0
272 20250227 153700 978208730 16500 16500 16500 16500 576
273 20250227 153600 978208730 16500 16500 16500 16500 0
274 20250227 153500 978208730 16500 16500 16500 16500 0
275 20250227 153400 978208730 16500 16500 16500 16500 0
276 20250227 153300 978208730 16500 16500 16500 16500 0
277 20250227 153200 978208730 16500 16500 16500 16500 0
278 20250227 153100 978208730 16500 16500 16500 16500 0
279 20250227 153000 978208730 16500 16500 16500 16500 576
280 20250227 152900 968704730 16500 16500 16500 16500 0
281 20250227 152800 968704730 16500 16500 16500 16500 0
282 20250227 152700 968704730 16500 16500 16500 16500 0
283 20250227 152600 968704730 16500 16500 16500 16500 0
284 20250227 152500 968704730 16500 16500 16500 16500 0
285 20250227 152400 968704730 16500 16500 16500 16500 0
286 20250227 152300 968704730 16500 16500 16500 16500 0
287 20250227 152200 968704730 16500 16500 16500 16500 0
288 20250227 152100 968704730 16500 16500 16500 16500 0
289 20250227 152000 968704730 16500 16500 16500 16500 0
290 20250227 151900 968704730 16500 16480 16500 16470 436
291 20250227 151800 961515460 16460 16480 16480 16460 115
292 20250227 151700 959620800 16480 16460 16480 16460 82
293 20250227 151600 958270750 16460 16480 16480 16460 13
294 20250227 151500 958056550 16480 16460 16490 16460 80
295 20250227 151400 956738390 16490 16500 16500 16480 79
296 20250227 151300 955435520 16490 16460 16490 16460 433
297 20250227 151200 948301290 16460 16460 16460 16460 1019
298 20250227 151100 931528550 16460 16470 16470 16460 94
299 20250227 151000 929980960 16460 16480 16480 16450 1380
300 20250227 150900 907264350 16500 16500 16500 16500 33
301 20250227 150800 906719850 16500 16500 16500 16500 17
302 20250227 150700 906439350 16480 16500 16500 16480 31
303 20250227 150600 905927870 16500 16500 16500 16500 2
304 20250227 150500 905894870 16500 16500 16500 16500 63
305 20250227 150400 904855370 16500 16490 16500 16480 72
306 20250227 150300 903667760 16490 16490 16500 16490 150
307 20250227 150200 901194230 16490 16490 16490 16490 0
308 20250227 150100 901194230 16490 16490 16490 16490 51
309 20250227 150000 900353240 16490 16480 16490 16480 35
310 20250227 145900 899776100 16480 16480 16480 16480 1
311 20250227 145800 899759620 16490 16490 16490 16490 3
312 20250227 145700 899710150 16490 16490 16490 16490 278
313 20250227 145600 895125930 16470 16470 16470 16470 0
314 20250227 145500 895125930 16470 16470 16470 16470 0
315 20250227 145400 895125930 16470 16470 16470 16470 0
316 20250227 145300 895125930 16470 16470 16470 16470 1
317 20250227 145200 895109460 16470 16520 16520 16470 1134
318 20250227 145100 876410190 16530 16530 16530 16530 35
319 20250227 145000 875831640 16530 16520 16530 16520 11
320 20250227 144900 875649820 16530 16530 16530 16530 0
321 20250227 144800 875649820 16530 16530 16530 16530 5
322 20250227 144700 875567170 16530 16520 16530 16520 3
323 20250227 144600 875517590 16530 16500 16530 16490 91
324 20250227 144500 874016300 16500 16500 16500 16500 10
325 20250227 144400 873851300 16500 16500 16500 16500 15
326 20250227 144300 873603800 16500 16500 16500 16500 0
327 20250227 144200 873603800 16500 16490 16500 16490 160
328 20250227 144100 870963830 16480 16480 16480 16480 0
329 20250227 144000 870963830 16480 16480 16480 16480 1
330 20250227 143900 870947350 16480 16480 16480 16480 1
331 20250227 143800 870930870 16500 16500 16500 16500 0
332 20250227 143700 870930870 16500 16470 16500 16470 109
333 20250227 143600 869135020 16460 16450 16460 16450 52
334 20250227 143500 868279110 16450 16450 16450 16450 506
335 20250227 143400 859955410 16450 16450 16450 16450 69
336 20250227 143300 858820360 16440 16440 16440 16440 1
337 20250227 143200 858803920 16440 16440 16440 16440 0
338 20250227 143100 858803920 16440 16440 16450 16440 404
339 20250227 143000 852159990 16410 16410 16410 16410 0
340 20250227 142900 852159990 16410 16410 16410 16410 0
341 20250227 142800 852159990 16410 16410 16410 16410 0
342 20250227 142700 852159990 16410 16410 16410 16410 1
343 20250227 142600 852143580 16420 16420 16420 16420 0
344 20250227 142500 852143580 16420 16420 16420 16420 0
345 20250227 142400 852143580 16420 16420 16420 16420 1
346 20250227 142300 852127160 16420 16420 16420 16420 0
347 20250227 142200 852127160 16420 16420 16420 16420 0
348 20250227 142100 852127160 16420 16420 16420 16420 0
349 20250227 142000 852127160 16420 16420 16420 16420 1
350 20250227 141900 852110740 16440 16440 16440 16440 0
351 20250227 141800 852110740 16440 16440 16440 16440 0
352 20250227 141700 852110740 16440 16440 16440 16440 0
353 20250227 141600 852110740 16440 16440 16440 16440 1
354 20250227 141500 852094300 16450 16450 16450 16450 1
355 20250227 141400 852077850 16460 16460 16460 16460 0
356 20250227 141300 852077850 16460 16460 16460 16460 0
357 20250227 141200 852077850 16460 16450 16460 16450 503
358 20250227 141100 843798490 16460 16450 16460 16450 12
359 20250227 141000 843601080 16450 16450 16450 16450 0
360 20250227 140900 843601080 16450 16450 16450 16450 1
361 20250227 140800 843584630 16460 16460 16460 16460 3
362 20250227 140700 843535250 16450 16450 16460 16450 4
363 20250227 140600 843469440 16450 16450 16450 16450 0
364 20250227 140500 843469440 16450 16440 16450 16440 8
365 20250227 140400 843337850 16460 16460 16460 16460 0
366 20250227 140300 843337850 16460 16450 16460 16430 459
367 20250227 140200 835796080 16460 16460 16460 16460 10
368 20250227 140100 835631480 16460 16460 16460 16460 19
369 20250227 140000 835318740 16470 16450 16470 16450 35
370 20250227 135900 834742810 16430 16450 16450 16430 11
371 20250227 135800 834561880 16430 16430 16430 16430 1
372 20250227 135700 834545450 16440 16440 16440 16440 0
373 20250227 135600 834545450 16440 16430 16440 16430 51
374 20250227 135500 833707020 16420 16420 16420 16420 0
375 20250227 135400 833707020 16420 16420 16420 16420 0
376 20250227 135300 833707020 16420 16420 16420 16420 0
377 20250227 135200 833707020 16420 16420 16420 16420 0
378 20250227 135100 833707020 16420 16420 16450 16420 787
379 20250227 135000 820774400 16420 16420 16420 16420 204
380 20250227 134900 817424720 16400 16400 16400 16400 0
381 20250227 134800 817424720 16400 16400 16400 16400 0
382 20250227 134700 817424720 16400 16410 16410 16400 151
383 20250227 134600 814946820 16400 16430 16430 16400 600
384 20250227 134500 805102630 16430 16430 16430 16430 0
385 20250227 134400 805102630 16430 16430 16430 16430 271
386 20250227 134300 800650100 16430 16430 16430 16430 0
387 20250227 134200 800650100 16430 16460 16470 16430 585
388 20250227 134100 791035480 16450 16440 16460 16440 100
389 20250227 134000 789391440 16440 16440 16440 16440 36
390 20250227 133900 788799600 16430 16430 16440 16430 5
391 20250227 133800 788717420 16420 16420 16420 16420 1
392 20250227 133700 788701000 16440 16420 16440 16420 92
393 20250227 133600 787189440 16430 16430 16430 16430 300
394 20250227 133500 782260440 16400 16400 16400 16400 0
395 20250227 133400 782260440 16400 16400 16400 16400 297
396 20250227 133300 777389640 16400 16390 16400 16390 10
397 20250227 133200 777225650 16390 16390 16390 16390 0
398 20250227 133100 777225650 16390 16390 16390 16390 142
399 20250227 133000 774898270 16390 16390 16390 16390 0
400 20250227 132900 774898270 16390 16390 16390 16390 0
401 20250227 132800 774898270 16390 16390 16390 16390 1268
402 20250227 132700 754115750 16380 16440 16440 16380 1627
403 20250227 132600 727446570 16440 16430 16440 16430 41
404 20250227 132500 726772730 16440 16440 16440 16440 28
405 20250227 132400 726312410 16440 16430 16440 16430 17
406 20250227 132300 726033020 16440 16440 16440 16440 10
407 20250227 132200 725868620 16430 16430 16440 16420 39
408 20250227 132100 725227650 16420 16420 16420 16420 25
409 20250227 132000 724817150 16420 16400 16420 16400 12
410 20250227 131900 724620270 16400 16400 16400 16400 34
411 20250227 131800 724062670 16400 16400 16400 16400 0
412 20250227 131700 724062670 16400 16400 16400 16400 0
413 20250227 131600 724062670 16400 16390 16400 16380 37
414 20250227 131500 723456000 16390 16390 16390 16380 205
415 20250227 131400 720096140 16390 16380 16390 16380 125
416 20250227 131300 718047760 16380 16380 16390 16380 210
417 20250227 131200 714606540 16390 16390 16400 16380 228
418 20250227 131100 710869550 16370 16370 16370 16370 0
419 20250227 131000 710869550 16370 16390 16390 16370 365
420 20250227 130900 704890770 16380 16380 16380 16380 0
421 20250227 130800 704890770 16380 16380 16380 16380 0
422 20250227 130700 704890770 16380 16380 16380 16380 1
423 20250227 130600 704874390 16380 16380 16380 16380 101
424 20250227 130500 703220010 16380 16390 16390 16370 1888
425 20250227 130400 672294510 16400 16430 16430 16400 1001
426 20250227 130300 655869540 16430 16430 16430 16430 44
427 20250227 130200 655146620 16430 16430 16430 16430 2
428 20250227 130100 655113760 16430 16430 16430 16430 0
429 20250227 130000 655113760 16430 16430 16430 16430 0
430 20250227 125900 655113760 16430 16430 16430 16430 0
431 20250227 125800 655113760 16430 16430 16430 16430 4
432 20250227 125700 655048040 16430 16430 16430 16430 0
433 20250227 125600 655048040 16430 16430 16430 16430 4
434 20250227 125500 654982320 16430 16430 16430 16430 0
435 20250227 125400 654982320 16430 16430 16430 16430 0
436 20250227 125300 654982320 16430 16430 16440 16410 1236
437 20250227 125200 634674840 16420 16450 16450 16420 800
438 20250227 125100 621538040 16460 16460 16460 16460 17
439 20250227 125000 621258220 16460 16450 16460 16440 121
440 20250227 124900 619267500 16450 16460 16460 16450 27
441 20250227 124800 618823090 16450 16450 16450 16450 0
442 20250227 124700 618823090 16450 16450 16460 16450 16
443 20250227 124600 618559820 16450 16430 16450 16430 87
444 20250227 124500 617130070 16420 16420 16430 16420 41
445 20250227 124400 616456530 16420 16430 16430 16420 31
446 20250227 124300 615947290 16420 16430 16430 16420 50
447 20250227 124200 615125950 16430 16420 16430 16420 405
448 20250227 124100 608475330 16400 16400 16400 16400 1
449 20250227 124000 608458930 16420 16420 16420 16420 200
450 20250227 123900 605174930 16420 16420 16420 16420 544
451 20250227 123800 596242450 16400 16400 16400 16400 0
452 20250227 123700 596242450 16400 16400 16400 16400 1
453 20250227 123600 596226050 16420 16450 16460 16420 855
454 20250227 123500 582183100 16440 16440 16450 16440 25
455 20250227 123400 581772010 16450 16450 16450 16450 5
456 20250227 123300 581689760 16450 16430 16450 16430 74
457 20250227 123200 580472620 16450 16440 16450 16430 78
458 20250227 123100 579190390 16430 16440 16440 16430 17
459 20250227 123000 578911060 16450 16450 16450 16450 0
460 20250227 122900 578911060 16450 16450 16450 16450 0
461 20250227 122800 578911060 16450 16450 16450 16450 10
462 20250227 122700 578746560 16450 16450 16450 16450 0
463 20250227 122600 578746560 16450 16440 16450 16440 23
464 20250227 122500 578368340 16430 16440 16440 16420 32
465 20250227 122400 577842730 16450 16420 16450 16410 652
466 20250227 122300 567129200 16420 16420 16420 16420 0
467 20250227 122200 567129200 16420 16420 16420 16420 0
468 20250227 122100 567129200 16420 16420 16420 16420 0
469 20250227 122000 567129200 16420 16410 16420 16410 2
470 20250227 121900 567096370 16420 16420 16420 16420 0
471 20250227 121800 567096370 16420 16420 16420 16420 0
472 20250227 121700 567096370 16420 16420 16420 16420 1
473 20250227 121600 567079950 16420 16420 16440 16420 6
474 20250227 121500 566981410 16420 16410 16440 16410 80
475 20250227 121400 565668400 16400 16410 16410 16400 25
476 20250227 121300 565258230 16400 16400 16410 16400 15
477 20250227 121200 565012130 16400 16400 16400 16400 0
478 20250227 121100 565012130 16400 16400 16400 16400 0
479 20250227 121000 565012130 16400 16410 16410 16400 418
480 20250227 120900 558156250 16400 16400 16400 16400 0
481 20250227 120800 558156250 16400 16400 16400 16400 0
482 20250227 120700 558156250 16400 16400 16400 16400 1
483 20250227 120600 558139850 16420 16420 16420 16420 0
484 20250227 120500 558139850 16420 16420 16420 16420 90
485 20250227 120400 556662050 16420 16420 16420 16420 12
486 20250227 120300 556465010 16400 16400 16400 16400 0
487 20250227 120200 556465010 16400 16400 16400 16400 0
488 20250227 120100 556465010 16400 16400 16400 16400 1
489 20250227 120000 556448610 16400 16400 16400 16400 0
490 20250227 115900 556448610 16400 16400 16400 16400 1
491 20250227 115800 556432210 16400 16400 16400 16400 1
492 20250227 115700 556415810 16400 16400 16400 16400 0
493 20250227 115600 556415810 16400 16400 16400 16400 1
494 20250227 115500 556399410 16400 16400 16400 16400 1
495 20250227 115400 556383010 16420 16420 16420 16420 0
496 20250227 115300 556383010 16420 16420 16420 16420 10
497 20250227 115200 556218810 16400 16400 16400 16400 0
498 20250227 115100 556218810 16400 16400 16400 16400 5
499 20250227 115000 556136810 16400 16400 16400 16400 1
500 20250227 114900 556120410 16400 16400 16400 16400 0
501 20250227 114800 556120410 16400 16400 16420 16400 52
502 20250227 114700 555266610 16400 16400 16400 16400 0
503 20250227 114600 555266610 16400 16400 16400 16400 0
504 20250227 114500 555266610 16400 16400 16400 16400 0
505 20250227 114400 555266610 16400 16400 16400 16400 0
506 20250227 114300 555266610 16400 16400 16400 16400 0
507 20250227 114200 555266610 16400 16400 16400 16400 0
508 20250227 114100 555266610 16400 16420 16420 16400 29
509 20250227 114000 554790450 16400 16400 16400 16400 0
510 20250227 113900 554790450 16400 16400 16400 16400 0
511 20250227 113800 554790450 16400 16400 16400 16400 0
512 20250227 113700 554790450 16400 16400 16400 16400 1
513 20250227 113600 554774050 16400 16400 16400 16400 1
514 20250227 113500 554757650 16400 16400 16400 16400 0
515 20250227 113400 554757650 16400 16400 16400 16400 0
516 20250227 113300 554757650 16400 16400 16400 16400 1
517 20250227 113200 554741250 16420 16420 16420 16420 0
518 20250227 113100 554741250 16420 16400 16420 16400 51
519 20250227 113000 553903850 16420 16420 16420 16420 10
520 20250227 112900 553739650 16420 16420 16420 16420 0
521 20250227 112800 553739650 16420 16420 16420 16420 0
522 20250227 112700 553739650 16420 16420 16420 16420 100
523 20250227 112600 552097650 16420 16400 16420 16400 143
524 20250227 112500 549752430 16400 16400 16400 16400 0
525 20250227 112400 549752430 16400 16410 16410 16400 2
526 20250227 112300 549719620 16420 16420 16420 16420 0
527 20250227 112200 549719620 16420 16420 16420 16420 0
528 20250227 112100 549719620 16420 16420 16420 16420 1
529 20250227 112000 549703200 16410 16410 16410 16410 10
530 20250227 111900 549539100 16410 16410 16410 16410 0
531 20250227 111800 549539100 16410 16400 16410 16400 21
532 20250227 111700 549194550 16400 16400 16400 16400 0
533 20250227 111600 549194550 16400 16400 16400 16400 0
534 20250227 111500 549194550 16400 16400 16400 16400 2
535 20250227 111400 549161750 16420 16420 16420 16420 0
536 20250227 111300 549161750 16420 16420 16420 16420 0
537 20250227 111200 549161750 16420 16400 16420 16400 702
538 20250227 111100 537634930 16400 16400 16400 16400 30
539 20250227 111000 537142930 16390 16400 16400 16380 556
540 20250227 110900 528030020 16410 16430 16440 16410 524
541 20250227 110800 519421150 16430 16410 16430 16410 801
542 20250227 110700 506266720 16410 16410 16410 16410 1
543 20250227 110600 506250310 16430 16420 16430 16420 366
544 20250227 110500 500237290 16420 16420 16420 16410 150
545 20250227 110400 497774690 16410 16410 16410 16410 1
546 20250227 110300 497758280 16410 16410 16410 16410 0
547 20250227 110200 497758280 16410 16410 16410 16410 0
548 20250227 110100 497758280 16410 16410 16410 16410 0
549 20250227 110000 497758280 16410 16410 16410 16410 0
550 20250227 105900 497758280 16410 16420 16420 16410 9
551 20250227 105800 497610510 16410 16410 16410 16410 1
552 20250227 105700 497594100 16410 16410 16410 16410 0
553 20250227 105600 497594100 16410 16410 16410 16410 0
554 20250227 105500 497594100 16410 16410 16410 16410 1
555 20250227 105400 497577690 16410 16410 16410 16410 0
556 20250227 105300 497577690 16410 16410 16410 16410 1
557 20250227 105200 497561280 16410 16410 16410 16410 0
558 20250227 105100 497561280 16410 16410 16410 16410 0
559 20250227 105000 497561280 16410 16400 16410 16400 178
560 20250227 104900 494640310 16400 16400 16400 16400 133
561 20250227 104800 492459110 16400 16400 16400 16400 30
562 20250227 104700 491967110 16390 16390 16390 16390 1
563 20250227 104600 491950720 16400 16400 16400 16400 322
564 20250227 104500 486669920 16390 16390 16390 16390 0
565 20250227 104400 486669920 16390 16390 16390 16390 0
566 20250227 104300 486669920 16390 16380 16390 16380 221
567 20250227 104200 483047740 16400 16400 16400 16400 1
568 20250227 104100 483031340 16380 16390 16390 16380 1836
569 20250227 104000 452939520 16400 16400 16400 16400 152
570 20250227 103900 450446720 16410 16410 16410 16410 0
571 20250227 103800 450446720 16410 16410 16410 16410 0
572 20250227 103700 450446720 16410 16430 16430 16410 2
573 20250227 103600 450413880 16410 16410 16410 16410 0
574 20250227 103500 450413880 16410 16410 16410 16410 1
575 20250227 103400 450397470 16410 16410 16410 16410 0
576 20250227 103300 450397470 16410 16410 16410 16410 0
577 20250227 103200 450397470 16410 16410 16430 16400 107
578 20250227 103100 448641590 16400 16400 16400 16400 1
579 20250227 103000 448625190 16400 16400 16400 16400 99
580 20250227 102900 447001590 16400 16400 16400 16400 11
581 20250227 102800 446821190 16390 16400 16400 16390 9
582 20250227 102700 446673660 16390 16400 16400 16390 2
583 20250227 102600 446640870 16410 16410 16410 16410 1
584 20250227 102500 446624460 16400 16420 16420 16400 101
585 20250227 102400 444968040 16400 16430 16430 16400 3456
586 20250227 102300 388250320 16440 16430 16440 16430 28
587 20250227 102200 387790010 16440 16440 16440 16440 10
588 20250227 102100 387625610 16440 16430 16440 16430 20
589 20250227 102000 387296820 16440 16440 16440 16440 7
590 20250227 101900 387181740 16440 16440 16440 16440 26
591 20250227 101800 386754300 16440 16440 16440 16440 19
592 20250227 101700 386441940 16440 16440 16440 16440 30
593 20250227 101600 385948740 16440 16440 16440 16440 20
594 20250227 101500 385619940 16430 16430 16430 16430 1
595 20250227 101400 385603510 16440 16440 16440 16440 18
596 20250227 101300 385307590 16440 16440 16440 16440 0
597 20250227 101200 385307590 16440 16440 16440 16440 17
598 20250227 101100 385028110 16440 16420 16440 16420 36
599 20250227 101000 384436290 16430 16440 16440 16420 315
600 20250227 100900 379260170 16430 16430 16430 16430 266
601 20250227 100800 374889790 16430 16430 16430 16430 110
602 20250227 100700 373082490 16430 16430 16430 16410 13
603 20250227 100600 372868920 16430 16470 16470 16410 1031
604 20250227 100500 355942120 16490 16480 16490 16480 36
605 20250227 100400 355348830 16480 16470 16490 16470 46
606 20250227 100300 354590940 16470 16440 16470 16440 380
607 20250227 100200 348343710 16430 16430 16430 16430 2317
608 20250227 100100 310275400 16430 16460 16460 16430 553
609 20250227 100000 301187590 16470 16430 16470 16430 297
610 20250227 095900 296305520 16430 16420 16430 16420 591
611 20250227 095800 286595560 16430 16420 16430 16410 19
612 20250227 095700 286283420 16420 16460 16460 16420 1633
613 20250227 095600 259460490 16460 16460 16460 16460 88
614 20250227 095500 258012010 16460 16460 16460 16460 0
615 20250227 095400 258012010 16460 16460 16460 16460 0
616 20250227 095300 258012010 16460 16460 16460 16460 0
617 20250227 095200 258012010 16460 16460 16460 16460 0
618 20250227 095100 258012010 16460 16440 16460 16440 84
619 20250227 095000 256631000 16440 16440 16440 16440 15
620 20250227 094900 256384400 16430 16440 16440 16430 65
621 20250227 094800 255315810 16440 16420 16440 16420 59
622 20250227 094700 254346080 16430 16430 16430 16430 159
623 20250227 094600 251733710 16430 16430 16430 16430 1
624 20250227 094500 251717280 16440 16440 16440 16440 17
625 20250227 094400 251437800 16440 16440 16440 16440 29
626 20250227 094300 250961040 16410 16410 16410 16410 682
627 20250227 094200 239769420 16410 16410 16410 16410 79
628 20250227 094100 238473030 16410 16410 16410 16390 231
629 20250227 094000 234682340 16410 16410 16410 16410 270
630 20250227 093900 230251640 16410 16410 16410 16410 375
631 20250227 093800 224097890 16390 16410 16410 16370 1143
632 20250227 093700 205374310 16410 16460 16460 16410 1519
633 20250227 093600 180402790 16450 16450 16450 16450 0
634 20250227 093500 180402790 16450 16450 16450 16450 0
635 20250227 093400 180402790 16450 16450 16450 16450 1
636 20250227 093300 180386340 16480 16480 16480 16480 3
637 20250227 093200 180336900 16450 16460 16470 16450 699
638 20250227 093100 168830460 16450 16450 16450 16450 0
639 20250227 093000 168830460 16450 16450 16460 16450 142
640 20250227 092900 166494550 16460 16460 16460 16460 40
641 20250227 092800 165836150 16460 16460 16460 16460 0
642 20250227 092700 165836150 16460 16460 16470 16460 2238
643 20250227 092600 128996710 16450 16500 16500 16450 615
644 20250227 092500 118873320 16500 16500 16500 16500 27
645 20250227 092400 118427820 16500 16480 16500 16480 111
646 20250227 092300 116598380 16480 16480 16480 16480 20
647 20250227 092200 116268780 16470 16460 16500 16450 246
648 20250227 092100 112217760 16460 16460 16460 16450 1068
649 20250227 092000 94638810 16450 16500 16500 16450 1762
650 20250227 091900 65632460 16500 16500 16500 16500 5
651 20250227 091800 65549960 16500 16500 16500 16500 5
652 20250227 091700 65467460 16520 16490 16520 16480 184
653 20250227 091600 62433490 16470 16460 16500 16460 752
654 20250227 091500 50049280 16470 16490 16490 16470 308
655 20250227 091400 44976470 16490 16560 16560 16470 62
656 20250227 091300 43954540 16490 16490 16490 16490 10
657 20250227 091200 43789640 16580 16580 16580 16580 0
658 20250227 091100 43789640 16580 16580 16580 16580 1
659 20250227 091000 43773060 16550 16490 16600 16470 644
660 20250227 090900 33149110 16490 16500 16500 16490 50
661 20250227 090800 32324210 16500 16490 16540 16480 194
662 20250227 090700 29124760 16490 16480 16490 16480 125
663 20250227 090600 27064380 16480 16440 16490 16440 593
664 20250227 090500 17314430 16420 16460 16490 16420 304
665 20250227 090400 12314130 16460 16480 16480 16450 581
666 20250227 090300 2755240 16490 16490 16490 16490 23
667 20250227 090200 2375970 16470 16470 16470 16460 27
668 20250227 090100 1931320 16480 16520 16540 16480 89
669 20250227 090000 463000 16520 16540 16540 16520 28