ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002020/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183600,1034032370,16920,16920,16920,16920,183
20250224,183500,1034032370,16920,16920,16920,16920,0
20250224,183400,1034032370,16920,16920,16920,16920,0
20250224,183300,1034032370,16920,16920,16920,16920,0
20250224,183200,1034032370,16920,16920,16920,16920,0
20250224,183100,1034032370,16920,16920,16920,16920,0
20250224,183000,1034032370,16920,16920,16920,16920,0
20250224,182900,1034032370,16920,16920,16920,16920,0
20250224,182800,1034032370,16920,16920,16920,16920,0
20250224,182700,1034032370,16920,16920,16920,16920,0
20250224,182600,1034032370,16920,16920,16920,16920,0
20250224,182500,1034032370,16920,16920,16920,16920,0
20250224,182400,1034032370,16920,16920,16920,16920,0
20250224,182300,1034032370,16920,16920,16920,16920,0
20250224,182200,1034032370,16920,16920,16920,16920,0
20250224,182100,1034032370,16920,16920,16920,16920,0
20250224,182000,1034032370,16920,16920,16920,16920,0
20250224,181900,1034032370,16920,16920,16920,16920,0
20250224,181800,1034032370,16920,16920,16920,16920,0
20250224,181700,1034032370,16920,16920,16920,16920,0
20250224,181600,1034032370,16920,16920,16920,16920,0
20250224,181500,1034032370,16920,16920,16920,16920,0
20250224,181400,1034032370,16920,16920,16920,16920,0
20250224,181300,1034032370,16920,16920,16920,16920,0
20250224,181200,1034032370,16920,16920,16920,16920,0
20250224,181100,1034032370,16920,16920,16920,16920,0
20250224,181000,1034032370,16920,16920,16920,16920,0
20250224,180900,1034032370,16920,16920,16920,16920,0
20250224,180800,1034032370,16920,16920,16920,16920,0
20250224,180700,1034032370,16920,16920,16920,16920,0
20250224,180600,1034032370,16920,16920,16920,16920,183
20250224,180500,1034032370,16920,16920,16920,16920,0
20250224,180400,1034032370,16920,16920,16920,16920,0
20250224,180300,1034032370,16920,16920,16920,16920,0
20250224,180200,1034032370,16920,16920,16920,16920,0
20250224,180100,1034032370,16920,16920,16920,16920,0
20250224,180000,1034032370,16920,16920,16920,16920,0
20250224,175900,1034032370,16920,16920,16920,16920,0
20250224,175800,1034032370,16920,16920,16920,16920,0
20250224,175700,1034032370,16920,16920,16920,16920,0
20250224,175600,1034032370,16920,16920,16920,16920,0
20250224,175500,1034032370,16920,16920,16920,16920,0
20250224,175400,1034032370,16920,16920,16920,16920,0
20250224,175300,1034032370,16920,16920,16920,16920,0
20250224,175200,1034032370,16920,16920,16920,16920,0
20250224,175100,1034032370,16920,16920,16920,16920,0
20250224,175000,1034032370,16920,16920,16920,16920,0
20250224,174900,1034032370,16920,16920,16920,16920,0
20250224,174800,1034032370,16920,16920,16920,16920,0
20250224,174700,1034032370,16920,16920,16920,16920,0
20250224,174600,1034032370,16920,16920,16920,16920,0
20250224,174500,1034032370,16920,16920,16920,16920,0
20250224,174400,1034032370,16920,16920,16920,16920,0
20250224,174300,1034032370,16920,16920,16920,16920,0
20250224,174200,1034032370,16920,16920,16920,16920,0
20250224,174100,1034032370,16920,16920,16920,16920,0
20250224,174000,1034032370,16920,16920,16920,16920,0
20250224,173900,1034032370,16920,16920,16920,16920,0
20250224,173800,1034032370,16920,16920,16920,16920,0
20250224,173700,1034032370,16920,16920,16920,16920,0
20250224,173600,1034032370,16920,16920,16920,16920,183
20250224,173500,1034032370,16920,16920,16920,16920,0
20250224,173400,1034032370,16920,16920,16920,16920,0
20250224,173300,1034032370,16920,16920,16920,16920,0
20250224,173200,1034032370,16920,16920,16920,16920,0
20250224,173100,1034032370,16920,16920,16920,16920,0
20250224,173000,1034032370,16920,16920,16920,16920,0
20250224,172900,1034032370,16920,16920,16920,16920,0
20250224,172800,1034032370,16920,16920,16920,16920,0
20250224,172700,1034032370,16920,16920,16920,16920,0
20250224,172600,1034032370,16920,16920,16920,16920,0
20250224,172500,1034032370,16920,16920,16920,16920,0
20250224,172400,1034032370,16920,16920,16920,16920,0
20250224,172300,1034032370,16920,16920,16920,16920,0
20250224,172200,1034032370,16920,16920,16920,16920,0
20250224,172100,1034032370,16920,16920,16920,16920,0
20250224,172000,1034032370,16920,16920,16920,16920,0
20250224,171900,1034032370,16920,16920,16920,16920,0
20250224,171800,1034032370,16920,16920,16920,16920,0
20250224,171700,1034032370,16920,16920,16920,16920,0
20250224,171600,1034032370,16920,16920,16920,16920,0
20250224,171500,1034032370,16920,16920,16920,16920,0
20250224,171400,1034032370,16920,16920,16920,16920,0
20250224,171300,1034032370,16920,16920,16920,16920,0
20250224,171200,1034032370,16920,16920,16920,16920,0
20250224,171100,1034032370,16920,16920,16920,16920,0
20250224,171000,1034032370,16920,16920,16920,16920,0
20250224,170900,1034032370,16920,16920,16920,16920,0
20250224,170800,1034032370,16920,16920,16920,16920,0
20250224,170700,1034032370,16920,16920,16920,16920,0
20250224,170600,1034032370,16920,16920,16920,16920,183
20250224,170500,1034032370,16920,16920,16920,16920,0
20250224,170400,1034032370,16920,16920,16920,16920,0
20250224,170300,1034032370,16920,16920,16920,16920,0
20250224,170200,1034032370,16920,16920,16920,16920,0
20250224,170100,1034032370,16920,16920,16920,16920,0
20250224,170000,1034032370,16920,16920,16920,16920,0
20250224,165900,1034032370,16920,16920,16920,16920,0
20250224,165800,1034032370,16920,16920,16920,16920,0
20250224,165700,1034032370,16920,16920,16920,16920,0
20250224,165600,1034032370,16920,16920,16920,16920,0
20250224,165500,1034032370,16920,16920,16920,16920,0
20250224,165400,1034032370,16920,16920,16920,16920,0
20250224,165300,1034032370,16920,16920,16920,16920,0
20250224,165200,1034032370,16920,16920,16920,16920,0
20250224,165100,1034032370,16920,16920,16920,16920,0
20250224,165000,1034032370,16920,16920,16920,16920,0
20250224,164900,1034032370,16920,16920,16920,16920,0
20250224,164800,1034032370,16920,16920,16920,16920,0
20250224,164700,1034032370,16920,16920,16920,16920,0
20250224,164600,1034032370,16920,16920,16920,16920,0
20250224,164500,1034032370,16920,16920,16920,16920,0
20250224,164400,1034032370,16920,16920,16920,16920,0
20250224,164300,1034032370,16920,16920,16920,16920,0
20250224,164200,1034032370,16920,16920,16920,16920,0
20250224,164100,1034032370,16920,16920,16920,16920,0
20250224,164000,1034032370,16920,16920,16920,16920,0
20250224,163900,1034032370,16920,16920,16920,16920,0
20250224,163800,1034032370,16920,16920,16920,16920,0
20250224,163700,1034032370,16920,16920,16920,16920,0
20250224,163600,1034032370,16920,16920,16920,16920,183
20250224,163500,1034032370,16920,16920,16920,16920,0
20250224,163400,1034032370,16920,16920,16920,16920,0
20250224,163300,1034032370,16920,16920,16920,16920,0
20250224,163200,1034032370,16920,16920,16920,16920,0
20250224,163100,1034032370,16920,16920,16920,16920,0
20250224,163000,1034032370,16920,16920,16920,16920,0
20250224,162900,1034032370,16920,16920,16920,16920,0
20250224,162800,1034032370,16920,16920,16920,16920,0
20250224,162700,1034032370,16920,16920,16920,16920,0
20250224,162600,1034032370,16920,16920,16920,16920,0
20250224,162500,1034032370,16920,16920,16920,16920,0
20250224,162400,1034032370,16920,16920,16920,16920,0
20250224,162300,1034032370,16920,16920,16920,16920,0
20250224,162200,1034032370,16920,16920,16920,16920,0
20250224,162100,1034032370,16920,16920,16920,16920,0
20250224,162000,1034032370,16920,16920,16920,16920,0
20250224,161900,1034032370,16920,16920,16920,16920,0
20250224,161800,1034032370,16920,16920,16920,16920,0
20250224,161700,1034032370,16920,16920,16920,16920,0
20250224,161600,1034032370,16920,16920,16920,16920,0
20250224,161500,1034032370,16920,16920,16920,16920,0
20250224,161400,1034032370,16920,16920,16920,16920,0
20250224,161300,1034032370,16920,16920,16920,16920,0
20250224,161200,1034032370,16920,16920,16920,16920,0
20250224,161100,1034032370,16920,16920,16920,16920,0
20250224,161000,1034032370,16920,16920,16920,16920,0
20250224,160900,1034032370,16920,16920,16920,16920,0
20250224,160800,1034032370,16920,16920,16920,16920,0
20250224,160700,1034032370,16920,16920,16920,16920,0
20250224,160600,1034032370,16920,16920,16920,16920,183
20250224,160500,1034032370,16920,16920,16920,16920,0
20250224,160400,1034032370,16920,16920,16920,16920,0
20250224,160300,1034032370,16920,16920,16920,16920,0
20250224,160200,1034032370,16920,16920,16920,16920,0
20250224,160100,1034032370,16920,16920,16920,16920,0
20250224,160000,1034032370,16920,16920,16920,16920,0
20250224,155900,1034032370,16920,16920,16920,16920,0
20250224,155800,1034032370,16920,16920,16920,16920,0
20250224,155700,1034032370,16920,16920,16920,16920,0
20250224,155600,1034032370,16920,16920,16920,16920,0
20250224,155500,1034032370,16920,16920,16920,16920,0
20250224,155400,1034032370,16920,16920,16920,16920,0
20250224,155300,1034032370,16920,16920,16920,16920,0
20250224,155200,1034032370,16920,16920,16920,16920,0
20250224,155100,1034032370,16920,16920,16920,16920,0
20250224,155000,1034032370,16920,16920,16920,16920,0
20250224,154900,1034032370,16920,16920,16920,16920,0
20250224,154800,1034032370,16920,16920,16920,16920,0
20250224,154700,1034032370,16920,16920,16920,16920,0
20250224,154600,1034032370,16920,16920,16920,16920,0
20250224,154500,1034032370,16920,16920,16920,16920,0
20250224,154400,1034032370,16920,16920,16920,16920,0
20250224,154300,1034032370,16920,16920,16920,16920,0
20250224,154200,1034032370,16920,16920,16920,16920,0
20250224,154100,1034032370,16920,16920,16920,16920,0
20250224,154000,1034032370,16920,16920,16920,16920,0
20250224,153900,1034032370,16920,16920,16920,16920,0
20250224,153800,1034032370,16920,16920,16920,16920,0
20250224,153700,1034032370,16920,16920,16920,16920,0
20250224,153600,1034032370,16920,16920,16920,16920,183
20250224,153500,1034032370,16920,16920,16920,16920,0
20250224,153400,1034032370,16920,16920,16920,16920,0
20250224,153300,1034032370,16920,16920,16920,16920,0
20250224,153200,1034032370,16920,16920,16920,16920,0
20250224,153100,1034032370,16920,16920,16920,16920,0
20250224,153000,1034032370,16920,16920,16920,16920,183
20250224,152900,1030936010,16880,16880,16880,16880,0
20250224,152800,1030936010,16880,16880,16880,16880,0
20250224,152700,1030936010,16880,16880,16880,16880,0
20250224,152600,1030936010,16880,16880,16880,16880,0
20250224,152500,1030936010,16880,16880,16880,16880,0
20250224,152400,1030936010,16880,16880,16880,16880,0
20250224,152300,1030936010,16880,16880,16880,16880,0
20250224,152200,1030936010,16880,16880,16880,16880,0
20250224,152100,1030936010,16880,16880,16880,16880,0
20250224,152000,1030936010,16880,16880,16880,16880,0
20250224,151900,1030936010,16880,16860,16930,16860,251
20250224,151800,1026696260,16850,16850,16850,16840,59
20250224,151700,1025702390,16850,16840,16850,16840,28
20250224,151600,1025230860,16840,16840,16840,16840,24
20250224,151500,1024826700,16830,16830,16830,16830,24
20250224,151400,1024422780,16830,16830,16830,16830,26
20250224,151300,1023985200,16830,16830,16830,16830,127
20250224,151200,1021847790,16830,16850,16850,16830,78
20250224,151100,1020534610,16840,16840,16840,16840,77
20250224,151000,1019237930,16830,16830,16830,16830,27
20250224,150900,1018783520,16840,16840,16840,16840,118
20250224,150800,1016796400,16840,16840,16840,16840,216
20250224,150700,1013158960,16850,16840,16850,16840,53
20250224,150600,1012266410,16850,16850,16850,16850,0
20250224,150500,1012266410,16850,16850,16850,16850,7
20250224,150400,1012148460,16850,16840,16850,16840,28
20250224,150300,1011676930,16850,16850,16850,16850,3
20250224,150200,1011626380,16840,16840,16840,16840,1
20250224,150100,1011609540,16850,16850,16850,16840,27
20250224,150000,1011154840,16840,16860,16860,16840,92
20250224,145900,1009605370,16850,16850,16850,16850,0
20250224,145800,1009605370,16850,16850,16850,16850,0
20250224,145700,1009605370,16850,16860,16860,16850,22
20250224,145600,1009234650,16860,16860,16860,16860,0
20250224,145500,1009234650,16860,16860,16860,16860,1
20250224,145400,1009217790,16860,16860,16860,16860,3
20250224,145300,1009167210,16860,16860,16860,16860,4
20250224,145200,1009099770,16850,16840,16850,16840,276
20250224,145100,1004449410,16850,16850,16850,16850,15
20250224,145000,1004196660,16850,16860,16860,16850,894
20250224,144900,989132560,16870,16870,16870,16870,0
20250224,144800,989132560,16870,16870,16870,16870,3
20250224,144700,989081950,16870,16870,16870,16870,4
20250224,144600,989014470,16860,16860,16860,16860,66
20250224,144500,987901710,16860,16860,16860,16860,22
20250224,144400,987530790,16860,16860,16860,16860,31
20250224,144300,987008130,16860,16860,16860,16860,0
20250224,144200,987008130,16860,16860,16860,16860,0
20250224,144100,987008130,16860,16860,16860,16860,11
20250224,144000,986822670,16860,16860,16860,16860,21
20250224,143900,986468610,16860,16860,16860,16860,374
20250224,143800,980162970,16850,16860,16860,16850,49
20250224,143700,979337170,16850,16850,16850,16850,0
20250224,143600,979337170,16850,16850,16850,16850,0
20250224,143500,979337170,16850,16850,16850,16850,28
20250224,143400,978865370,16850,16860,16860,16850,97
20250224,143300,977230180,16850,16850,16850,16850,50
20250224,143200,976387680,16850,16850,16850,16850,28
20250224,143100,975915880,16860,16860,16860,16860,10
20250224,143000,975747280,16850,16850,16850,16850,50
20250224,142900,974904780,16850,16850,16850,16850,44
20250224,142800,974163380,16850,16850,16850,16850,0
20250224,142700,974163380,16850,16850,16850,16850,0
20250224,142600,974163380,16850,16860,16860,16850,36
20250224,142500,973556730,16860,16860,16860,16860,200
20250224,142400,970184730,16850,16850,16850,16850,100
20250224,142300,968499730,16850,16850,16850,16850,0
20250224,142200,968499730,16850,16860,16860,16850,27
20250224,142100,968044770,16860,16860,16860,16860,1
20250224,142000,968027910,16860,16860,16860,16860,11
20250224,141900,967842450,16850,16860,16860,16850,29
20250224,141800,967353790,16860,16860,16860,16860,2
20250224,141700,967320070,16860,16860,16860,16860,5
20250224,141600,967235770,16850,16850,16860,16850,437
20250224,141500,959872310,16850,16850,16850,16850,500
20250224,141400,951447310,16850,16850,16850,16850,0
20250224,141300,951447310,16850,16850,16850,16850,1026
20250224,141200,934159210,16860,16850,16860,16850,54
20250224,141100,933249270,16860,16860,16860,16840,2294
20250224,141000,894598860,16860,16870,16870,16860,29
20250224,140900,894109900,16870,16870,16870,16870,1
20250224,140800,894093030,16870,16870,16870,16870,1
20250224,140700,894076160,16870,16870,16870,16870,1
20250224,140600,894059290,16870,16870,16870,16870,2
20250224,140500,894025550,16870,16870,16870,16870,0
20250224,140400,894025550,16870,16860,16870,16860,2
20250224,140300,893991820,16880,16880,16880,16880,0
20250224,140200,893991820,16880,16880,16880,16880,0
20250224,140100,893991820,16880,16860,16880,16860,7
20250224,140000,893873760,16850,16860,16860,16850,120
20250224,135900,891851310,16860,16870,16870,16860,85
20250224,135800,890417470,16880,16880,16880,16880,0
20250224,135700,890417470,16880,16880,16880,16880,0
20250224,135600,890417470,16880,16880,16880,16880,1
20250224,135500,890400590,16870,16870,16870,16870,382
20250224,135400,883956250,16870,16870,16870,16870,0
20250224,135300,883956250,16870,16870,16870,16870,9
20250224,135200,883804420,16880,16870,16880,16870,301
20250224,135100,878726540,16870,16870,16870,16870,3
20250224,135000,878675930,16870,16870,16870,16870,2
20250224,134900,878642190,16860,16880,16880,16850,1710
20250224,134800,849816620,16880,16880,16880,16880,1
20250224,134700,849799740,16880,16880,16880,16880,3
20250224,134600,849749100,16880,16880,16880,16880,1
20250224,134500,849732220,16880,16880,16880,16880,73
20250224,134400,848499980,16880,16880,16880,16880,12
20250224,134300,848297420,16880,16880,16880,16880,0
20250224,134200,848297420,16880,16870,16880,16870,158
20250224,134100,845631940,16870,16870,16870,16870,0
20250224,134000,845631940,16870,16870,16870,16870,7
20250224,133900,845513850,16850,16860,16860,16850,801
20250224,133800,832016990,16860,16890,16890,16850,1910
20250224,133700,799813740,16900,16890,16900,16890,23
20250224,133600,799425260,16880,16970,16970,16880,988
20250224,133500,782701890,16990,17050,17050,16980,814
20250224,133400,768859900,17050,16920,17100,16920,1185
20250224,133300,748686470,16910,16880,16910,16880,2389
20250224,133200,708317770,16880,16880,16880,16880,25
20250224,133100,707895770,16880,16880,16880,16880,1
20250224,133000,707878890,16880,16880,16880,16880,0
20250224,132900,707878890,16880,16880,16880,16880,0
20250224,132800,707878890,16880,16890,16890,16880,29
20250224,132700,707389350,16880,16880,16880,16880,0
20250224,132600,707389350,16880,16880,16880,16880,20
20250224,132500,707051750,16890,16890,16890,16890,104
20250224,132400,705295190,16890,16890,16890,16890,0
20250224,132300,705295190,16890,16900,16900,16890,508
20250224,132200,696710070,16890,16890,16890,16890,35
20250224,132100,696118920,16890,16890,16890,16890,40
20250224,132000,695443320,16900,16900,16900,16900,0
20250224,131900,695443320,16900,16900,16900,16900,0
20250224,131800,695443320,16900,16900,16900,16900,0
20250224,131700,695443320,16900,16900,16900,16900,10
20250224,131600,695274320,16900,16900,16900,16900,0
20250224,131500,695274320,16900,16900,16900,16900,0
20250224,131400,695274320,16900,16900,16900,16900,280
20250224,131300,690542320,16900,16900,16900,16900,0
20250224,131200,690542320,16900,16900,16900,16900,1
20250224,131100,690525420,16900,16890,16900,16880,51
20250224,131000,689664500,16900,16900,16900,16900,2
20250224,130900,689630700,16900,16890,16900,16890,841
20250224,130800,675422180,16900,16910,16910,16900,513
20250224,130700,666750880,16910,16920,16920,16910,186
20250224,130600,663604190,16920,16920,16920,16920,0
20250224,130500,663604190,16920,16930,16930,16920,55
20250224,130400,662673320,16930,16930,16930,16930,4
20250224,130300,662605600,16930,16930,16930,16930,0
20250224,130200,662605600,16930,16930,16930,16930,1
20250224,130100,662588670,16930,16930,16930,16930,0
20250224,130000,662588670,16930,16930,16930,16930,1
20250224,125900,662571740,16930,16920,16930,16920,71
20250224,125800,661369810,16920,16920,16920,16920,1
20250224,125700,661352890,16910,16930,16930,16910,38
20250224,125600,660710210,16930,16940,16940,16930,136
20250224,125500,658407380,16940,16940,16940,16940,0
20250224,125400,658407380,16940,16940,16940,16940,0
20250224,125300,658407380,16940,16940,16940,16940,0
20250224,125200,658407380,16940,16940,16940,16940,7
20250224,125100,658288800,16940,16940,16940,16940,33
20250224,125000,657729780,16940,16940,16940,16940,0
20250224,124900,657729780,16940,16940,16940,16940,1
20250224,124800,657712840,16940,16940,16940,16940,0
20250224,124700,657712840,16940,16940,16940,16940,0
20250224,124600,657712840,16940,16940,16940,16940,0
20250224,124500,657712840,16940,16940,16940,16940,1
20250224,124400,657695900,16940,16940,16940,16940,0
20250224,124300,657695900,16940,16940,16940,16940,0
20250224,124200,657695900,16940,16940,16940,16940,0
20250224,124100,657695900,16940,16940,16940,16940,0
20250224,124000,657695900,16940,16940,16940,16940,1
20250224,123900,657678960,16940,16940,16940,16940,145
20250224,123800,655222660,16940,16900,16940,16880,492
20250224,123700,646905370,16900,16900,16900,16900,27
20250224,123600,646449070,16900,16920,16920,16900,59
20250224,123500,645451370,16910,16910,16910,16910,0
20250224,123400,645451370,16910,16910,16910,16910,6
20250224,123300,645349910,16920,16920,16920,16920,2
20250224,123200,645316070,16920,16920,16920,16900,90
20250224,123100,643794270,16900,16910,16910,16900,330
20250224,123000,638217250,16900,16920,16920,16900,211
20250224,122900,634647730,16900,16930,16930,16900,758
20250224,122800,621829830,16930,16920,16930,16920,8
20250224,122700,621694460,16920,16920,16920,16920,2
20250224,122600,621660620,16930,16930,16930,16930,1
20250224,122500,621643690,16920,16920,16920,16920,10
20250224,122400,621474490,16920,16920,16920,16920,0
20250224,122300,621474490,16920,16920,16920,16920,0
20250224,122200,621474490,16920,16920,16920,16920,0
20250224,122100,621474490,16920,16920,16920,16920,0
20250224,122000,621474490,16920,16920,16920,16920,0
20250224,121900,621474490,16920,16920,16920,16920,171
20250224,121800,618581170,16910,16910,16910,16910,26
20250224,121700,618141510,16920,16920,16920,16920,0
20250224,121600,618141510,16920,16920,16920,16920,9
20250224,121500,617989230,16910,16920,16920,16910,528
20250224,121400,609055720,16930,16940,16940,16930,479
20250224,121300,600946240,16950,16950,16950,16950,18
20250224,121200,600641140,16960,16970,16970,16960,539
20250224,121100,591494640,16970,16980,16980,16970,35
20250224,121000,590900590,16980,16980,16980,16980,0
20250224,120900,590900590,16980,16970,16980,16970,65
20250224,120800,589797490,16970,16970,16970,16970,654
20250224,120700,578699110,16980,16980,16980,16980,0
20250224,120600,578699110,16980,16980,16980,16980,2
20250224,120500,578665150,16970,16990,16990,16970,100
20250224,120400,576968020,17010,17010,17010,17010,0
20250224,120300,576968020,17010,17010,17010,17010,0
20250224,120200,576968020,17010,17010,17010,17010,0
20250224,120100,576968020,17010,17020,17020,17010,3
20250224,120000,576916970,16990,17050,17050,16990,182
20250224,115900,573817470,17000,16980,17000,16980,104
20250224,115800,572050630,16980,16980,16980,16980,0
20250224,115700,572050630,16980,16980,16980,16980,0
20250224,115600,572050630,16980,16970,16980,16970,49
20250224,115500,571218770,16980,16970,16980,16970,161
20250224,115400,568485000,16970,16970,16970,16970,0
20250224,115300,568485000,16970,16970,16970,16970,127
20250224,115200,566329810,16970,16970,16970,16970,0
20250224,115100,566329810,16970,16970,16970,16970,0
20250224,115000,566329810,16970,16970,16970,16970,26
20250224,114900,565888590,16980,16980,16980,16980,0
20250224,114800,565888590,16980,16980,16980,16980,25
20250224,114700,565464090,16980,16990,16990,16980,98
20250224,114600,563799120,16990,16990,16990,16990,28
20250224,114500,563323400,17000,17000,17000,17000,0
20250224,114400,563323400,17000,16990,17000,16990,13
20250224,114300,563102500,16990,16990,16990,16990,0
20250224,114200,563102500,16990,16990,16990,16990,77
20250224,114100,561794270,17000,17000,17000,17000,0
20250224,114000,561794270,17000,17000,17000,17000,0
20250224,113900,561794270,17000,17000,17000,17000,0
20250224,113800,561794270,17000,17000,17000,17000,0
20250224,113700,561794270,17000,17000,17000,17000,0
20250224,113600,561794270,17000,17000,17000,17000,0
20250224,113500,561794270,17000,17000,17000,17000,11
20250224,113400,561607270,17010,17010,17010,17010,0
20250224,113300,561607270,17010,17010,17010,17010,0
20250224,113200,561607270,17010,17010,17010,17010,0
20250224,113100,561607270,17010,17010,17010,17010,0
20250224,113000,561607270,17010,17020,17020,17010,21
20250224,112900,561249960,17020,17000,17020,17000,811
20250224,112800,547462920,17000,17000,17000,17000,0
20250224,112700,547462920,17000,17000,17000,17000,0
20250224,112600,547462920,17000,17000,17000,17000,2
20250224,112500,547428920,17000,17000,17000,17000,0
20250224,112400,547428920,17000,17000,17000,17000,0
20250224,112300,547428920,17000,17000,17000,17000,1
20250224,112200,547411920,17000,17000,17000,17000,7
20250224,112100,547292920,17000,17000,17000,17000,0
20250224,112000,547292920,17000,16990,17000,16990,101
20250224,111900,545576920,17000,17000,17000,16980,258
20250224,111800,541195740,17040,16970,17060,16970,1311
20250224,111700,518880900,16940,16940,16940,16940,0
20250224,111600,518880900,16940,16940,16940,16940,21
20250224,111500,518525160,16930,16930,16930,16930,0
20250224,111400,518525160,16930,16950,16960,16930,517
20250224,111300,509764020,16950,16950,16950,16950,13
20250224,111200,509543670,16960,16920,16960,16920,403
20250224,111100,502715840,16930,16930,16930,16930,0
20250224,111000,502715840,16930,16930,16930,16930,5
20250224,110900,502631190,16930,16930,16930,16930,0
20250224,110800,502631190,16930,16930,16930,16930,2
20250224,110700,502597330,16930,16930,16930,16930,0
20250224,110600,502597330,16930,16920,16930,16920,9
20250224,110500,502445040,16940,16940,16940,16940,0
20250224,110400,502445040,16940,16920,16940,16900,577
20250224,110300,492687930,16920,16920,16920,16920,0
20250224,110200,492687930,16920,16930,16930,16920,32
20250224,110100,492146450,16930,16930,16930,16930,0
20250224,110000,492146450,16930,16930,16930,16930,0
20250224,105900,492146450,16930,16930,16930,16930,24
20250224,105800,491740130,16930,16930,16930,16930,0
20250224,105700,491740130,16930,16930,16930,16930,28
20250224,105600,491266090,16930,16930,16930,16930,0
20250224,105500,491266090,16930,16930,16930,16930,1
20250224,105400,491249160,16940,16950,16950,16940,8
20250224,105300,491113600,16940,16940,16950,16940,32
20250224,105200,490571230,16950,16940,16950,16940,37
20250224,105100,489944440,16940,16960,16960,16940,38
20250224,105000,489300190,16960,16960,16960,16960,14
20250224,104900,489062750,16960,16960,16960,16960,0
20250224,104800,489062750,16960,16960,16960,16960,0
20250224,104700,489062750,16960,16960,16960,16960,1
20250224,104600,489045790,16970,16970,16970,16970,13
20250224,104500,488825180,16990,16970,16990,16970,16
20250224,104400,488553380,16970,16980,16980,16970,20
20250224,104300,488213790,16980,16980,16980,16980,12
20250224,104200,488010030,16980,16960,16980,16960,11
20250224,104100,487823430,16960,16960,16960,16960,58
20250224,104000,486839750,16960,16960,16960,16960,0
20250224,103900,486839750,16960,16960,16960,16960,1
20250224,103800,486822790,16950,16950,16960,16950,11
20250224,103700,486636290,16960,16960,16960,16960,0
20250224,103600,486636290,16960,16960,16960,16960,0
20250224,103500,486636290,16960,16960,16960,16960,0
20250224,103400,486636290,16960,16960,16960,16960,0
20250224,103300,486636290,16960,16890,16980,16890,1026
20250224,103200,469298550,16890,16880,16890,16880,13
20250224,103100,469079080,16890,16890,16890,16880,152
20250224,103000,466511820,16890,16890,16890,16890,33
20250224,102900,465954450,16880,16880,16880,16870,263
20250224,102800,461516010,16870,16880,16880,16870,23
20250224,102700,461127970,16880,16880,16880,16880,2
20250224,102600,461094210,16880,16880,16880,16880,11
20250224,102500,460908530,16880,16880,16890,16880,619
20250224,102400,450459220,16880,16880,16880,16880,30
20250224,102300,449952820,16890,16890,16890,16890,0
20250224,102200,449952820,16890,16890,16890,16890,0
20250224,102100,449952820,16890,16890,16890,16890,1
20250224,102000,449935930,16880,16880,16880,16880,0
20250224,101900,449935930,16880,16890,16890,16880,15
20250224,101800,449682680,16890,16880,16890,16880,18
20250224,101700,449378830,16850,16890,16890,16850,541
20250224,101600,440260250,16890,16890,16890,16890,0
20250224,101500,440260250,16890,16890,16890,16890,12
20250224,101400,440057570,16890,16890,16890,16890,172
20250224,101300,437152490,16890,16890,16890,16890,0
20250224,101200,437152490,16890,16890,16890,16890,0
20250224,101100,437152490,16890,16900,16900,16890,17
20250224,101000,436865340,16900,16900,16900,16900,2
20250224,100900,436831540,16900,16900,16900,16900,0
20250224,100800,436831540,16900,16900,16900,16900,1
20250224,100700,436814640,16890,16890,16890,16890,30
20250224,100600,436307940,16890,16890,16890,16890,1
20250224,100500,436291050,16890,16850,16890,16850,62
20250224,100400,435245210,16850,16850,16850,16850,0
20250224,100300,435245210,16850,16880,16880,16850,190
20250224,100200,432042260,16890,16890,16890,16890,190
20250224,100100,428833160,16880,16870,16880,16860,320
20250224,100000,423434440,16880,16880,16880,16880,340
20250224,095900,417695240,16870,16890,16890,16870,30
20250224,095800,417188860,16900,16900,16900,16900,418
20250224,095700,410124660,16900,16900,16900,16900,143
20250224,095600,407707960,16900,16900,16900,16900,0
20250224,095500,407707960,16900,16900,16900,16900,0
20250224,095400,407707960,16900,16900,16900,16900,0
20250224,095300,407707960,16900,16900,16900,16900,0
20250224,095200,407707960,16900,16900,16900,16900,39
20250224,095100,407048860,16940,16980,16980,16940,1184
20250224,095000,386968360,16990,16990,16990,16990,0
20250224,094900,386968360,16990,16990,16990,16990,0
20250224,094800,386968360,16990,16990,16990,16990,0
20250224,094700,386968360,16990,16990,16990,16990,34
20250224,094600,386390700,16990,17100,17100,16990,1090
20250224,094500,367839910,17010,16960,17010,16960,354
20250224,094400,361830560,16980,16960,16980,16960,10
20250224,094300,361660940,16980,16870,16980,16860,714
20250224,094200,349597020,16860,16890,16900,16860,676
20250224,094100,338190420,16900,16850,16920,16850,1735
20250224,094000,308903000,16850,16890,16890,16850,1077
20250224,093900,290740650,16890,16900,16900,16890,57
20250224,093800,289777860,16900,16910,16910,16890,1222
20250224,093700,269120760,16920,16920,16920,16920,46
20250224,093600,268342440,16920,16920,16920,16920,10
20250224,093500,268173240,16930,16930,16930,16930,5
20250224,093400,268088590,16920,16930,16930,16920,17
20250224,093300,267800800,16930,16930,16930,16930,69
20250224,093200,266632630,16930,16930,16930,16930,0
20250224,093100,266632630,16930,16910,16930,16890,781
20250224,093000,253432860,16900,16900,16910,16900,382
20250224,092900,246977050,16910,16930,16930,16910,850
20250224,092800,232597390,16930,16940,16940,16930,491
20250224,092700,224284290,16940,17000,17000,16940,300
20250224,092600,219192150,17000,17000,17010,17000,79
20250224,092500,217849020,17010,17010,17010,17010,17
20250224,092400,217559850,17010,17010,17010,17010,16
20250224,092300,217287690,17010,17010,17010,17010,0
20250224,092200,217287690,17010,17000,17030,17000,740
20250224,092100,204694330,17000,17070,17070,17000,1244
20250224,092000,183531270,17080,17080,17080,17080,24
20250224,091900,183121350,17090,17120,17120,17090,566
20250224,091800,173436770,17120,17140,17140,17120,160
20250224,091700,170696340,17140,17170,17170,17140,373
20250224,091600,164302540,17180,17190,17190,17180,9
20250224,091500,164147850,17180,17200,17240,17170,900
20250224,091400,148670360,17190,17200,17250,17190,619
20250224,091300,138021650,17220,17130,17230,17120,1205
20250224,091200,117330610,17120,17130,17180,17120,306
20250224,091100,112090610,17100,17010,17100,17000,2172
20250224,091000,74968690,17020,16960,17050,16960,827
20250224,090900,60910510,16960,16960,16960,16960,114
20250224,090800,58977070,16960,16920,16960,16920,769
20250224,090700,45947450,16920,16930,16930,16920,72
20250224,090600,44729200,16920,16950,16950,16920,418
20250224,090500,37648280,16950,16970,16970,16940,59
20250224,090400,36648090,16970,17000,17000,16970,91
20250224,090300,35102120,17010,17000,17010,17000,649
20250224,090200,24068800,17010,17020,17020,17000,364
20250224,090100,17880450,17020,17060,17060,17020,402
20250224,090000,11031360,17060,17050,17060,17050,647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183600 1034032370 16920 16920 16920 16920 183
3 20250224 183500 1034032370 16920 16920 16920 16920 0
4 20250224 183400 1034032370 16920 16920 16920 16920 0
5 20250224 183300 1034032370 16920 16920 16920 16920 0
6 20250224 183200 1034032370 16920 16920 16920 16920 0
7 20250224 183100 1034032370 16920 16920 16920 16920 0
8 20250224 183000 1034032370 16920 16920 16920 16920 0
9 20250224 182900 1034032370 16920 16920 16920 16920 0
10 20250224 182800 1034032370 16920 16920 16920 16920 0
11 20250224 182700 1034032370 16920 16920 16920 16920 0
12 20250224 182600 1034032370 16920 16920 16920 16920 0
13 20250224 182500 1034032370 16920 16920 16920 16920 0
14 20250224 182400 1034032370 16920 16920 16920 16920 0
15 20250224 182300 1034032370 16920 16920 16920 16920 0
16 20250224 182200 1034032370 16920 16920 16920 16920 0
17 20250224 182100 1034032370 16920 16920 16920 16920 0
18 20250224 182000 1034032370 16920 16920 16920 16920 0
19 20250224 181900 1034032370 16920 16920 16920 16920 0
20 20250224 181800 1034032370 16920 16920 16920 16920 0
21 20250224 181700 1034032370 16920 16920 16920 16920 0
22 20250224 181600 1034032370 16920 16920 16920 16920 0
23 20250224 181500 1034032370 16920 16920 16920 16920 0
24 20250224 181400 1034032370 16920 16920 16920 16920 0
25 20250224 181300 1034032370 16920 16920 16920 16920 0
26 20250224 181200 1034032370 16920 16920 16920 16920 0
27 20250224 181100 1034032370 16920 16920 16920 16920 0
28 20250224 181000 1034032370 16920 16920 16920 16920 0
29 20250224 180900 1034032370 16920 16920 16920 16920 0
30 20250224 180800 1034032370 16920 16920 16920 16920 0
31 20250224 180700 1034032370 16920 16920 16920 16920 0
32 20250224 180600 1034032370 16920 16920 16920 16920 183
33 20250224 180500 1034032370 16920 16920 16920 16920 0
34 20250224 180400 1034032370 16920 16920 16920 16920 0
35 20250224 180300 1034032370 16920 16920 16920 16920 0
36 20250224 180200 1034032370 16920 16920 16920 16920 0
37 20250224 180100 1034032370 16920 16920 16920 16920 0
38 20250224 180000 1034032370 16920 16920 16920 16920 0
39 20250224 175900 1034032370 16920 16920 16920 16920 0
40 20250224 175800 1034032370 16920 16920 16920 16920 0
41 20250224 175700 1034032370 16920 16920 16920 16920 0
42 20250224 175600 1034032370 16920 16920 16920 16920 0
43 20250224 175500 1034032370 16920 16920 16920 16920 0
44 20250224 175400 1034032370 16920 16920 16920 16920 0
45 20250224 175300 1034032370 16920 16920 16920 16920 0
46 20250224 175200 1034032370 16920 16920 16920 16920 0
47 20250224 175100 1034032370 16920 16920 16920 16920 0
48 20250224 175000 1034032370 16920 16920 16920 16920 0
49 20250224 174900 1034032370 16920 16920 16920 16920 0
50 20250224 174800 1034032370 16920 16920 16920 16920 0
51 20250224 174700 1034032370 16920 16920 16920 16920 0
52 20250224 174600 1034032370 16920 16920 16920 16920 0
53 20250224 174500 1034032370 16920 16920 16920 16920 0
54 20250224 174400 1034032370 16920 16920 16920 16920 0
55 20250224 174300 1034032370 16920 16920 16920 16920 0
56 20250224 174200 1034032370 16920 16920 16920 16920 0
57 20250224 174100 1034032370 16920 16920 16920 16920 0
58 20250224 174000 1034032370 16920 16920 16920 16920 0
59 20250224 173900 1034032370 16920 16920 16920 16920 0
60 20250224 173800 1034032370 16920 16920 16920 16920 0
61 20250224 173700 1034032370 16920 16920 16920 16920 0
62 20250224 173600 1034032370 16920 16920 16920 16920 183
63 20250224 173500 1034032370 16920 16920 16920 16920 0
64 20250224 173400 1034032370 16920 16920 16920 16920 0
65 20250224 173300 1034032370 16920 16920 16920 16920 0
66 20250224 173200 1034032370 16920 16920 16920 16920 0
67 20250224 173100 1034032370 16920 16920 16920 16920 0
68 20250224 173000 1034032370 16920 16920 16920 16920 0
69 20250224 172900 1034032370 16920 16920 16920 16920 0
70 20250224 172800 1034032370 16920 16920 16920 16920 0
71 20250224 172700 1034032370 16920 16920 16920 16920 0
72 20250224 172600 1034032370 16920 16920 16920 16920 0
73 20250224 172500 1034032370 16920 16920 16920 16920 0
74 20250224 172400 1034032370 16920 16920 16920 16920 0
75 20250224 172300 1034032370 16920 16920 16920 16920 0
76 20250224 172200 1034032370 16920 16920 16920 16920 0
77 20250224 172100 1034032370 16920 16920 16920 16920 0
78 20250224 172000 1034032370 16920 16920 16920 16920 0
79 20250224 171900 1034032370 16920 16920 16920 16920 0
80 20250224 171800 1034032370 16920 16920 16920 16920 0
81 20250224 171700 1034032370 16920 16920 16920 16920 0
82 20250224 171600 1034032370 16920 16920 16920 16920 0
83 20250224 171500 1034032370 16920 16920 16920 16920 0
84 20250224 171400 1034032370 16920 16920 16920 16920 0
85 20250224 171300 1034032370 16920 16920 16920 16920 0
86 20250224 171200 1034032370 16920 16920 16920 16920 0
87 20250224 171100 1034032370 16920 16920 16920 16920 0
88 20250224 171000 1034032370 16920 16920 16920 16920 0
89 20250224 170900 1034032370 16920 16920 16920 16920 0
90 20250224 170800 1034032370 16920 16920 16920 16920 0
91 20250224 170700 1034032370 16920 16920 16920 16920 0
92 20250224 170600 1034032370 16920 16920 16920 16920 183
93 20250224 170500 1034032370 16920 16920 16920 16920 0
94 20250224 170400 1034032370 16920 16920 16920 16920 0
95 20250224 170300 1034032370 16920 16920 16920 16920 0
96 20250224 170200 1034032370 16920 16920 16920 16920 0
97 20250224 170100 1034032370 16920 16920 16920 16920 0
98 20250224 170000 1034032370 16920 16920 16920 16920 0
99 20250224 165900 1034032370 16920 16920 16920 16920 0
100 20250224 165800 1034032370 16920 16920 16920 16920 0
101 20250224 165700 1034032370 16920 16920 16920 16920 0
102 20250224 165600 1034032370 16920 16920 16920 16920 0
103 20250224 165500 1034032370 16920 16920 16920 16920 0
104 20250224 165400 1034032370 16920 16920 16920 16920 0
105 20250224 165300 1034032370 16920 16920 16920 16920 0
106 20250224 165200 1034032370 16920 16920 16920 16920 0
107 20250224 165100 1034032370 16920 16920 16920 16920 0
108 20250224 165000 1034032370 16920 16920 16920 16920 0
109 20250224 164900 1034032370 16920 16920 16920 16920 0
110 20250224 164800 1034032370 16920 16920 16920 16920 0
111 20250224 164700 1034032370 16920 16920 16920 16920 0
112 20250224 164600 1034032370 16920 16920 16920 16920 0
113 20250224 164500 1034032370 16920 16920 16920 16920 0
114 20250224 164400 1034032370 16920 16920 16920 16920 0
115 20250224 164300 1034032370 16920 16920 16920 16920 0
116 20250224 164200 1034032370 16920 16920 16920 16920 0
117 20250224 164100 1034032370 16920 16920 16920 16920 0
118 20250224 164000 1034032370 16920 16920 16920 16920 0
119 20250224 163900 1034032370 16920 16920 16920 16920 0
120 20250224 163800 1034032370 16920 16920 16920 16920 0
121 20250224 163700 1034032370 16920 16920 16920 16920 0
122 20250224 163600 1034032370 16920 16920 16920 16920 183
123 20250224 163500 1034032370 16920 16920 16920 16920 0
124 20250224 163400 1034032370 16920 16920 16920 16920 0
125 20250224 163300 1034032370 16920 16920 16920 16920 0
126 20250224 163200 1034032370 16920 16920 16920 16920 0
127 20250224 163100 1034032370 16920 16920 16920 16920 0
128 20250224 163000 1034032370 16920 16920 16920 16920 0
129 20250224 162900 1034032370 16920 16920 16920 16920 0
130 20250224 162800 1034032370 16920 16920 16920 16920 0
131 20250224 162700 1034032370 16920 16920 16920 16920 0
132 20250224 162600 1034032370 16920 16920 16920 16920 0
133 20250224 162500 1034032370 16920 16920 16920 16920 0
134 20250224 162400 1034032370 16920 16920 16920 16920 0
135 20250224 162300 1034032370 16920 16920 16920 16920 0
136 20250224 162200 1034032370 16920 16920 16920 16920 0
137 20250224 162100 1034032370 16920 16920 16920 16920 0
138 20250224 162000 1034032370 16920 16920 16920 16920 0
139 20250224 161900 1034032370 16920 16920 16920 16920 0
140 20250224 161800 1034032370 16920 16920 16920 16920 0
141 20250224 161700 1034032370 16920 16920 16920 16920 0
142 20250224 161600 1034032370 16920 16920 16920 16920 0
143 20250224 161500 1034032370 16920 16920 16920 16920 0
144 20250224 161400 1034032370 16920 16920 16920 16920 0
145 20250224 161300 1034032370 16920 16920 16920 16920 0
146 20250224 161200 1034032370 16920 16920 16920 16920 0
147 20250224 161100 1034032370 16920 16920 16920 16920 0
148 20250224 161000 1034032370 16920 16920 16920 16920 0
149 20250224 160900 1034032370 16920 16920 16920 16920 0
150 20250224 160800 1034032370 16920 16920 16920 16920 0
151 20250224 160700 1034032370 16920 16920 16920 16920 0
152 20250224 160600 1034032370 16920 16920 16920 16920 183
153 20250224 160500 1034032370 16920 16920 16920 16920 0
154 20250224 160400 1034032370 16920 16920 16920 16920 0
155 20250224 160300 1034032370 16920 16920 16920 16920 0
156 20250224 160200 1034032370 16920 16920 16920 16920 0
157 20250224 160100 1034032370 16920 16920 16920 16920 0
158 20250224 160000 1034032370 16920 16920 16920 16920 0
159 20250224 155900 1034032370 16920 16920 16920 16920 0
160 20250224 155800 1034032370 16920 16920 16920 16920 0
161 20250224 155700 1034032370 16920 16920 16920 16920 0
162 20250224 155600 1034032370 16920 16920 16920 16920 0
163 20250224 155500 1034032370 16920 16920 16920 16920 0
164 20250224 155400 1034032370 16920 16920 16920 16920 0
165 20250224 155300 1034032370 16920 16920 16920 16920 0
166 20250224 155200 1034032370 16920 16920 16920 16920 0
167 20250224 155100 1034032370 16920 16920 16920 16920 0
168 20250224 155000 1034032370 16920 16920 16920 16920 0
169 20250224 154900 1034032370 16920 16920 16920 16920 0
170 20250224 154800 1034032370 16920 16920 16920 16920 0
171 20250224 154700 1034032370 16920 16920 16920 16920 0
172 20250224 154600 1034032370 16920 16920 16920 16920 0
173 20250224 154500 1034032370 16920 16920 16920 16920 0
174 20250224 154400 1034032370 16920 16920 16920 16920 0
175 20250224 154300 1034032370 16920 16920 16920 16920 0
176 20250224 154200 1034032370 16920 16920 16920 16920 0
177 20250224 154100 1034032370 16920 16920 16920 16920 0
178 20250224 154000 1034032370 16920 16920 16920 16920 0
179 20250224 153900 1034032370 16920 16920 16920 16920 0
180 20250224 153800 1034032370 16920 16920 16920 16920 0
181 20250224 153700 1034032370 16920 16920 16920 16920 0
182 20250224 153600 1034032370 16920 16920 16920 16920 183
183 20250224 153500 1034032370 16920 16920 16920 16920 0
184 20250224 153400 1034032370 16920 16920 16920 16920 0
185 20250224 153300 1034032370 16920 16920 16920 16920 0
186 20250224 153200 1034032370 16920 16920 16920 16920 0
187 20250224 153100 1034032370 16920 16920 16920 16920 0
188 20250224 153000 1034032370 16920 16920 16920 16920 183
189 20250224 152900 1030936010 16880 16880 16880 16880 0
190 20250224 152800 1030936010 16880 16880 16880 16880 0
191 20250224 152700 1030936010 16880 16880 16880 16880 0
192 20250224 152600 1030936010 16880 16880 16880 16880 0
193 20250224 152500 1030936010 16880 16880 16880 16880 0
194 20250224 152400 1030936010 16880 16880 16880 16880 0
195 20250224 152300 1030936010 16880 16880 16880 16880 0
196 20250224 152200 1030936010 16880 16880 16880 16880 0
197 20250224 152100 1030936010 16880 16880 16880 16880 0
198 20250224 152000 1030936010 16880 16880 16880 16880 0
199 20250224 151900 1030936010 16880 16860 16930 16860 251
200 20250224 151800 1026696260 16850 16850 16850 16840 59
201 20250224 151700 1025702390 16850 16840 16850 16840 28
202 20250224 151600 1025230860 16840 16840 16840 16840 24
203 20250224 151500 1024826700 16830 16830 16830 16830 24
204 20250224 151400 1024422780 16830 16830 16830 16830 26
205 20250224 151300 1023985200 16830 16830 16830 16830 127
206 20250224 151200 1021847790 16830 16850 16850 16830 78
207 20250224 151100 1020534610 16840 16840 16840 16840 77
208 20250224 151000 1019237930 16830 16830 16830 16830 27
209 20250224 150900 1018783520 16840 16840 16840 16840 118
210 20250224 150800 1016796400 16840 16840 16840 16840 216
211 20250224 150700 1013158960 16850 16840 16850 16840 53
212 20250224 150600 1012266410 16850 16850 16850 16850 0
213 20250224 150500 1012266410 16850 16850 16850 16850 7
214 20250224 150400 1012148460 16850 16840 16850 16840 28
215 20250224 150300 1011676930 16850 16850 16850 16850 3
216 20250224 150200 1011626380 16840 16840 16840 16840 1
217 20250224 150100 1011609540 16850 16850 16850 16840 27
218 20250224 150000 1011154840 16840 16860 16860 16840 92
219 20250224 145900 1009605370 16850 16850 16850 16850 0
220 20250224 145800 1009605370 16850 16850 16850 16850 0
221 20250224 145700 1009605370 16850 16860 16860 16850 22
222 20250224 145600 1009234650 16860 16860 16860 16860 0
223 20250224 145500 1009234650 16860 16860 16860 16860 1
224 20250224 145400 1009217790 16860 16860 16860 16860 3
225 20250224 145300 1009167210 16860 16860 16860 16860 4
226 20250224 145200 1009099770 16850 16840 16850 16840 276
227 20250224 145100 1004449410 16850 16850 16850 16850 15
228 20250224 145000 1004196660 16850 16860 16860 16850 894
229 20250224 144900 989132560 16870 16870 16870 16870 0
230 20250224 144800 989132560 16870 16870 16870 16870 3
231 20250224 144700 989081950 16870 16870 16870 16870 4
232 20250224 144600 989014470 16860 16860 16860 16860 66
233 20250224 144500 987901710 16860 16860 16860 16860 22
234 20250224 144400 987530790 16860 16860 16860 16860 31
235 20250224 144300 987008130 16860 16860 16860 16860 0
236 20250224 144200 987008130 16860 16860 16860 16860 0
237 20250224 144100 987008130 16860 16860 16860 16860 11
238 20250224 144000 986822670 16860 16860 16860 16860 21
239 20250224 143900 986468610 16860 16860 16860 16860 374
240 20250224 143800 980162970 16850 16860 16860 16850 49
241 20250224 143700 979337170 16850 16850 16850 16850 0
242 20250224 143600 979337170 16850 16850 16850 16850 0
243 20250224 143500 979337170 16850 16850 16850 16850 28
244 20250224 143400 978865370 16850 16860 16860 16850 97
245 20250224 143300 977230180 16850 16850 16850 16850 50
246 20250224 143200 976387680 16850 16850 16850 16850 28
247 20250224 143100 975915880 16860 16860 16860 16860 10
248 20250224 143000 975747280 16850 16850 16850 16850 50
249 20250224 142900 974904780 16850 16850 16850 16850 44
250 20250224 142800 974163380 16850 16850 16850 16850 0
251 20250224 142700 974163380 16850 16850 16850 16850 0
252 20250224 142600 974163380 16850 16860 16860 16850 36
253 20250224 142500 973556730 16860 16860 16860 16860 200
254 20250224 142400 970184730 16850 16850 16850 16850 100
255 20250224 142300 968499730 16850 16850 16850 16850 0
256 20250224 142200 968499730 16850 16860 16860 16850 27
257 20250224 142100 968044770 16860 16860 16860 16860 1
258 20250224 142000 968027910 16860 16860 16860 16860 11
259 20250224 141900 967842450 16850 16860 16860 16850 29
260 20250224 141800 967353790 16860 16860 16860 16860 2
261 20250224 141700 967320070 16860 16860 16860 16860 5
262 20250224 141600 967235770 16850 16850 16860 16850 437
263 20250224 141500 959872310 16850 16850 16850 16850 500
264 20250224 141400 951447310 16850 16850 16850 16850 0
265 20250224 141300 951447310 16850 16850 16850 16850 1026
266 20250224 141200 934159210 16860 16850 16860 16850 54
267 20250224 141100 933249270 16860 16860 16860 16840 2294
268 20250224 141000 894598860 16860 16870 16870 16860 29
269 20250224 140900 894109900 16870 16870 16870 16870 1
270 20250224 140800 894093030 16870 16870 16870 16870 1
271 20250224 140700 894076160 16870 16870 16870 16870 1
272 20250224 140600 894059290 16870 16870 16870 16870 2
273 20250224 140500 894025550 16870 16870 16870 16870 0
274 20250224 140400 894025550 16870 16860 16870 16860 2
275 20250224 140300 893991820 16880 16880 16880 16880 0
276 20250224 140200 893991820 16880 16880 16880 16880 0
277 20250224 140100 893991820 16880 16860 16880 16860 7
278 20250224 140000 893873760 16850 16860 16860 16850 120
279 20250224 135900 891851310 16860 16870 16870 16860 85
280 20250224 135800 890417470 16880 16880 16880 16880 0
281 20250224 135700 890417470 16880 16880 16880 16880 0
282 20250224 135600 890417470 16880 16880 16880 16880 1
283 20250224 135500 890400590 16870 16870 16870 16870 382
284 20250224 135400 883956250 16870 16870 16870 16870 0
285 20250224 135300 883956250 16870 16870 16870 16870 9
286 20250224 135200 883804420 16880 16870 16880 16870 301
287 20250224 135100 878726540 16870 16870 16870 16870 3
288 20250224 135000 878675930 16870 16870 16870 16870 2
289 20250224 134900 878642190 16860 16880 16880 16850 1710
290 20250224 134800 849816620 16880 16880 16880 16880 1
291 20250224 134700 849799740 16880 16880 16880 16880 3
292 20250224 134600 849749100 16880 16880 16880 16880 1
293 20250224 134500 849732220 16880 16880 16880 16880 73
294 20250224 134400 848499980 16880 16880 16880 16880 12
295 20250224 134300 848297420 16880 16880 16880 16880 0
296 20250224 134200 848297420 16880 16870 16880 16870 158
297 20250224 134100 845631940 16870 16870 16870 16870 0
298 20250224 134000 845631940 16870 16870 16870 16870 7
299 20250224 133900 845513850 16850 16860 16860 16850 801
300 20250224 133800 832016990 16860 16890 16890 16850 1910
301 20250224 133700 799813740 16900 16890 16900 16890 23
302 20250224 133600 799425260 16880 16970 16970 16880 988
303 20250224 133500 782701890 16990 17050 17050 16980 814
304 20250224 133400 768859900 17050 16920 17100 16920 1185
305 20250224 133300 748686470 16910 16880 16910 16880 2389
306 20250224 133200 708317770 16880 16880 16880 16880 25
307 20250224 133100 707895770 16880 16880 16880 16880 1
308 20250224 133000 707878890 16880 16880 16880 16880 0
309 20250224 132900 707878890 16880 16880 16880 16880 0
310 20250224 132800 707878890 16880 16890 16890 16880 29
311 20250224 132700 707389350 16880 16880 16880 16880 0
312 20250224 132600 707389350 16880 16880 16880 16880 20
313 20250224 132500 707051750 16890 16890 16890 16890 104
314 20250224 132400 705295190 16890 16890 16890 16890 0
315 20250224 132300 705295190 16890 16900 16900 16890 508
316 20250224 132200 696710070 16890 16890 16890 16890 35
317 20250224 132100 696118920 16890 16890 16890 16890 40
318 20250224 132000 695443320 16900 16900 16900 16900 0
319 20250224 131900 695443320 16900 16900 16900 16900 0
320 20250224 131800 695443320 16900 16900 16900 16900 0
321 20250224 131700 695443320 16900 16900 16900 16900 10
322 20250224 131600 695274320 16900 16900 16900 16900 0
323 20250224 131500 695274320 16900 16900 16900 16900 0
324 20250224 131400 695274320 16900 16900 16900 16900 280
325 20250224 131300 690542320 16900 16900 16900 16900 0
326 20250224 131200 690542320 16900 16900 16900 16900 1
327 20250224 131100 690525420 16900 16890 16900 16880 51
328 20250224 131000 689664500 16900 16900 16900 16900 2
329 20250224 130900 689630700 16900 16890 16900 16890 841
330 20250224 130800 675422180 16900 16910 16910 16900 513
331 20250224 130700 666750880 16910 16920 16920 16910 186
332 20250224 130600 663604190 16920 16920 16920 16920 0
333 20250224 130500 663604190 16920 16930 16930 16920 55
334 20250224 130400 662673320 16930 16930 16930 16930 4
335 20250224 130300 662605600 16930 16930 16930 16930 0
336 20250224 130200 662605600 16930 16930 16930 16930 1
337 20250224 130100 662588670 16930 16930 16930 16930 0
338 20250224 130000 662588670 16930 16930 16930 16930 1
339 20250224 125900 662571740 16930 16920 16930 16920 71
340 20250224 125800 661369810 16920 16920 16920 16920 1
341 20250224 125700 661352890 16910 16930 16930 16910 38
342 20250224 125600 660710210 16930 16940 16940 16930 136
343 20250224 125500 658407380 16940 16940 16940 16940 0
344 20250224 125400 658407380 16940 16940 16940 16940 0
345 20250224 125300 658407380 16940 16940 16940 16940 0
346 20250224 125200 658407380 16940 16940 16940 16940 7
347 20250224 125100 658288800 16940 16940 16940 16940 33
348 20250224 125000 657729780 16940 16940 16940 16940 0
349 20250224 124900 657729780 16940 16940 16940 16940 1
350 20250224 124800 657712840 16940 16940 16940 16940 0
351 20250224 124700 657712840 16940 16940 16940 16940 0
352 20250224 124600 657712840 16940 16940 16940 16940 0
353 20250224 124500 657712840 16940 16940 16940 16940 1
354 20250224 124400 657695900 16940 16940 16940 16940 0
355 20250224 124300 657695900 16940 16940 16940 16940 0
356 20250224 124200 657695900 16940 16940 16940 16940 0
357 20250224 124100 657695900 16940 16940 16940 16940 0
358 20250224 124000 657695900 16940 16940 16940 16940 1
359 20250224 123900 657678960 16940 16940 16940 16940 145
360 20250224 123800 655222660 16940 16900 16940 16880 492
361 20250224 123700 646905370 16900 16900 16900 16900 27
362 20250224 123600 646449070 16900 16920 16920 16900 59
363 20250224 123500 645451370 16910 16910 16910 16910 0
364 20250224 123400 645451370 16910 16910 16910 16910 6
365 20250224 123300 645349910 16920 16920 16920 16920 2
366 20250224 123200 645316070 16920 16920 16920 16900 90
367 20250224 123100 643794270 16900 16910 16910 16900 330
368 20250224 123000 638217250 16900 16920 16920 16900 211
369 20250224 122900 634647730 16900 16930 16930 16900 758
370 20250224 122800 621829830 16930 16920 16930 16920 8
371 20250224 122700 621694460 16920 16920 16920 16920 2
372 20250224 122600 621660620 16930 16930 16930 16930 1
373 20250224 122500 621643690 16920 16920 16920 16920 10
374 20250224 122400 621474490 16920 16920 16920 16920 0
375 20250224 122300 621474490 16920 16920 16920 16920 0
376 20250224 122200 621474490 16920 16920 16920 16920 0
377 20250224 122100 621474490 16920 16920 16920 16920 0
378 20250224 122000 621474490 16920 16920 16920 16920 0
379 20250224 121900 621474490 16920 16920 16920 16920 171
380 20250224 121800 618581170 16910 16910 16910 16910 26
381 20250224 121700 618141510 16920 16920 16920 16920 0
382 20250224 121600 618141510 16920 16920 16920 16920 9
383 20250224 121500 617989230 16910 16920 16920 16910 528
384 20250224 121400 609055720 16930 16940 16940 16930 479
385 20250224 121300 600946240 16950 16950 16950 16950 18
386 20250224 121200 600641140 16960 16970 16970 16960 539
387 20250224 121100 591494640 16970 16980 16980 16970 35
388 20250224 121000 590900590 16980 16980 16980 16980 0
389 20250224 120900 590900590 16980 16970 16980 16970 65
390 20250224 120800 589797490 16970 16970 16970 16970 654
391 20250224 120700 578699110 16980 16980 16980 16980 0
392 20250224 120600 578699110 16980 16980 16980 16980 2
393 20250224 120500 578665150 16970 16990 16990 16970 100
394 20250224 120400 576968020 17010 17010 17010 17010 0
395 20250224 120300 576968020 17010 17010 17010 17010 0
396 20250224 120200 576968020 17010 17010 17010 17010 0
397 20250224 120100 576968020 17010 17020 17020 17010 3
398 20250224 120000 576916970 16990 17050 17050 16990 182
399 20250224 115900 573817470 17000 16980 17000 16980 104
400 20250224 115800 572050630 16980 16980 16980 16980 0
401 20250224 115700 572050630 16980 16980 16980 16980 0
402 20250224 115600 572050630 16980 16970 16980 16970 49
403 20250224 115500 571218770 16980 16970 16980 16970 161
404 20250224 115400 568485000 16970 16970 16970 16970 0
405 20250224 115300 568485000 16970 16970 16970 16970 127
406 20250224 115200 566329810 16970 16970 16970 16970 0
407 20250224 115100 566329810 16970 16970 16970 16970 0
408 20250224 115000 566329810 16970 16970 16970 16970 26
409 20250224 114900 565888590 16980 16980 16980 16980 0
410 20250224 114800 565888590 16980 16980 16980 16980 25
411 20250224 114700 565464090 16980 16990 16990 16980 98
412 20250224 114600 563799120 16990 16990 16990 16990 28
413 20250224 114500 563323400 17000 17000 17000 17000 0
414 20250224 114400 563323400 17000 16990 17000 16990 13
415 20250224 114300 563102500 16990 16990 16990 16990 0
416 20250224 114200 563102500 16990 16990 16990 16990 77
417 20250224 114100 561794270 17000 17000 17000 17000 0
418 20250224 114000 561794270 17000 17000 17000 17000 0
419 20250224 113900 561794270 17000 17000 17000 17000 0
420 20250224 113800 561794270 17000 17000 17000 17000 0
421 20250224 113700 561794270 17000 17000 17000 17000 0
422 20250224 113600 561794270 17000 17000 17000 17000 0
423 20250224 113500 561794270 17000 17000 17000 17000 11
424 20250224 113400 561607270 17010 17010 17010 17010 0
425 20250224 113300 561607270 17010 17010 17010 17010 0
426 20250224 113200 561607270 17010 17010 17010 17010 0
427 20250224 113100 561607270 17010 17010 17010 17010 0
428 20250224 113000 561607270 17010 17020 17020 17010 21
429 20250224 112900 561249960 17020 17000 17020 17000 811
430 20250224 112800 547462920 17000 17000 17000 17000 0
431 20250224 112700 547462920 17000 17000 17000 17000 0
432 20250224 112600 547462920 17000 17000 17000 17000 2
433 20250224 112500 547428920 17000 17000 17000 17000 0
434 20250224 112400 547428920 17000 17000 17000 17000 0
435 20250224 112300 547428920 17000 17000 17000 17000 1
436 20250224 112200 547411920 17000 17000 17000 17000 7
437 20250224 112100 547292920 17000 17000 17000 17000 0
438 20250224 112000 547292920 17000 16990 17000 16990 101
439 20250224 111900 545576920 17000 17000 17000 16980 258
440 20250224 111800 541195740 17040 16970 17060 16970 1311
441 20250224 111700 518880900 16940 16940 16940 16940 0
442 20250224 111600 518880900 16940 16940 16940 16940 21
443 20250224 111500 518525160 16930 16930 16930 16930 0
444 20250224 111400 518525160 16930 16950 16960 16930 517
445 20250224 111300 509764020 16950 16950 16950 16950 13
446 20250224 111200 509543670 16960 16920 16960 16920 403
447 20250224 111100 502715840 16930 16930 16930 16930 0
448 20250224 111000 502715840 16930 16930 16930 16930 5
449 20250224 110900 502631190 16930 16930 16930 16930 0
450 20250224 110800 502631190 16930 16930 16930 16930 2
451 20250224 110700 502597330 16930 16930 16930 16930 0
452 20250224 110600 502597330 16930 16920 16930 16920 9
453 20250224 110500 502445040 16940 16940 16940 16940 0
454 20250224 110400 502445040 16940 16920 16940 16900 577
455 20250224 110300 492687930 16920 16920 16920 16920 0
456 20250224 110200 492687930 16920 16930 16930 16920 32
457 20250224 110100 492146450 16930 16930 16930 16930 0
458 20250224 110000 492146450 16930 16930 16930 16930 0
459 20250224 105900 492146450 16930 16930 16930 16930 24
460 20250224 105800 491740130 16930 16930 16930 16930 0
461 20250224 105700 491740130 16930 16930 16930 16930 28
462 20250224 105600 491266090 16930 16930 16930 16930 0
463 20250224 105500 491266090 16930 16930 16930 16930 1
464 20250224 105400 491249160 16940 16950 16950 16940 8
465 20250224 105300 491113600 16940 16940 16950 16940 32
466 20250224 105200 490571230 16950 16940 16950 16940 37
467 20250224 105100 489944440 16940 16960 16960 16940 38
468 20250224 105000 489300190 16960 16960 16960 16960 14
469 20250224 104900 489062750 16960 16960 16960 16960 0
470 20250224 104800 489062750 16960 16960 16960 16960 0
471 20250224 104700 489062750 16960 16960 16960 16960 1
472 20250224 104600 489045790 16970 16970 16970 16970 13
473 20250224 104500 488825180 16990 16970 16990 16970 16
474 20250224 104400 488553380 16970 16980 16980 16970 20
475 20250224 104300 488213790 16980 16980 16980 16980 12
476 20250224 104200 488010030 16980 16960 16980 16960 11
477 20250224 104100 487823430 16960 16960 16960 16960 58
478 20250224 104000 486839750 16960 16960 16960 16960 0
479 20250224 103900 486839750 16960 16960 16960 16960 1
480 20250224 103800 486822790 16950 16950 16960 16950 11
481 20250224 103700 486636290 16960 16960 16960 16960 0
482 20250224 103600 486636290 16960 16960 16960 16960 0
483 20250224 103500 486636290 16960 16960 16960 16960 0
484 20250224 103400 486636290 16960 16960 16960 16960 0
485 20250224 103300 486636290 16960 16890 16980 16890 1026
486 20250224 103200 469298550 16890 16880 16890 16880 13
487 20250224 103100 469079080 16890 16890 16890 16880 152
488 20250224 103000 466511820 16890 16890 16890 16890 33
489 20250224 102900 465954450 16880 16880 16880 16870 263
490 20250224 102800 461516010 16870 16880 16880 16870 23
491 20250224 102700 461127970 16880 16880 16880 16880 2
492 20250224 102600 461094210 16880 16880 16880 16880 11
493 20250224 102500 460908530 16880 16880 16890 16880 619
494 20250224 102400 450459220 16880 16880 16880 16880 30
495 20250224 102300 449952820 16890 16890 16890 16890 0
496 20250224 102200 449952820 16890 16890 16890 16890 0
497 20250224 102100 449952820 16890 16890 16890 16890 1
498 20250224 102000 449935930 16880 16880 16880 16880 0
499 20250224 101900 449935930 16880 16890 16890 16880 15
500 20250224 101800 449682680 16890 16880 16890 16880 18
501 20250224 101700 449378830 16850 16890 16890 16850 541
502 20250224 101600 440260250 16890 16890 16890 16890 0
503 20250224 101500 440260250 16890 16890 16890 16890 12
504 20250224 101400 440057570 16890 16890 16890 16890 172
505 20250224 101300 437152490 16890 16890 16890 16890 0
506 20250224 101200 437152490 16890 16890 16890 16890 0
507 20250224 101100 437152490 16890 16900 16900 16890 17
508 20250224 101000 436865340 16900 16900 16900 16900 2
509 20250224 100900 436831540 16900 16900 16900 16900 0
510 20250224 100800 436831540 16900 16900 16900 16900 1
511 20250224 100700 436814640 16890 16890 16890 16890 30
512 20250224 100600 436307940 16890 16890 16890 16890 1
513 20250224 100500 436291050 16890 16850 16890 16850 62
514 20250224 100400 435245210 16850 16850 16850 16850 0
515 20250224 100300 435245210 16850 16880 16880 16850 190
516 20250224 100200 432042260 16890 16890 16890 16890 190
517 20250224 100100 428833160 16880 16870 16880 16860 320
518 20250224 100000 423434440 16880 16880 16880 16880 340
519 20250224 095900 417695240 16870 16890 16890 16870 30
520 20250224 095800 417188860 16900 16900 16900 16900 418
521 20250224 095700 410124660 16900 16900 16900 16900 143
522 20250224 095600 407707960 16900 16900 16900 16900 0
523 20250224 095500 407707960 16900 16900 16900 16900 0
524 20250224 095400 407707960 16900 16900 16900 16900 0
525 20250224 095300 407707960 16900 16900 16900 16900 0
526 20250224 095200 407707960 16900 16900 16900 16900 39
527 20250224 095100 407048860 16940 16980 16980 16940 1184
528 20250224 095000 386968360 16990 16990 16990 16990 0
529 20250224 094900 386968360 16990 16990 16990 16990 0
530 20250224 094800 386968360 16990 16990 16990 16990 0
531 20250224 094700 386968360 16990 16990 16990 16990 34
532 20250224 094600 386390700 16990 17100 17100 16990 1090
533 20250224 094500 367839910 17010 16960 17010 16960 354
534 20250224 094400 361830560 16980 16960 16980 16960 10
535 20250224 094300 361660940 16980 16870 16980 16860 714
536 20250224 094200 349597020 16860 16890 16900 16860 676
537 20250224 094100 338190420 16900 16850 16920 16850 1735
538 20250224 094000 308903000 16850 16890 16890 16850 1077
539 20250224 093900 290740650 16890 16900 16900 16890 57
540 20250224 093800 289777860 16900 16910 16910 16890 1222
541 20250224 093700 269120760 16920 16920 16920 16920 46
542 20250224 093600 268342440 16920 16920 16920 16920 10
543 20250224 093500 268173240 16930 16930 16930 16930 5
544 20250224 093400 268088590 16920 16930 16930 16920 17
545 20250224 093300 267800800 16930 16930 16930 16930 69
546 20250224 093200 266632630 16930 16930 16930 16930 0
547 20250224 093100 266632630 16930 16910 16930 16890 781
548 20250224 093000 253432860 16900 16900 16910 16900 382
549 20250224 092900 246977050 16910 16930 16930 16910 850
550 20250224 092800 232597390 16930 16940 16940 16930 491
551 20250224 092700 224284290 16940 17000 17000 16940 300
552 20250224 092600 219192150 17000 17000 17010 17000 79
553 20250224 092500 217849020 17010 17010 17010 17010 17
554 20250224 092400 217559850 17010 17010 17010 17010 16
555 20250224 092300 217287690 17010 17010 17010 17010 0
556 20250224 092200 217287690 17010 17000 17030 17000 740
557 20250224 092100 204694330 17000 17070 17070 17000 1244
558 20250224 092000 183531270 17080 17080 17080 17080 24
559 20250224 091900 183121350 17090 17120 17120 17090 566
560 20250224 091800 173436770 17120 17140 17140 17120 160
561 20250224 091700 170696340 17140 17170 17170 17140 373
562 20250224 091600 164302540 17180 17190 17190 17180 9
563 20250224 091500 164147850 17180 17200 17240 17170 900
564 20250224 091400 148670360 17190 17200 17250 17190 619
565 20250224 091300 138021650 17220 17130 17230 17120 1205
566 20250224 091200 117330610 17120 17130 17180 17120 306
567 20250224 091100 112090610 17100 17010 17100 17000 2172
568 20250224 091000 74968690 17020 16960 17050 16960 827
569 20250224 090900 60910510 16960 16960 16960 16960 114
570 20250224 090800 58977070 16960 16920 16960 16920 769
571 20250224 090700 45947450 16920 16930 16930 16920 72
572 20250224 090600 44729200 16920 16950 16950 16920 418
573 20250224 090500 37648280 16950 16970 16970 16940 59
574 20250224 090400 36648090 16970 17000 17000 16970 91
575 20250224 090300 35102120 17010 17000 17010 17000 649
576 20250224 090200 24068800 17010 17020 17020 17000 364
577 20250224 090100 17880450 17020 17060 17060 17020 402
578 20250224 090000 11031360 17060 17050 17060 17050 647