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

590
006360/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184800,4822322880,18540,18540,18540,18540,15054
20250227,184700,4822322880,18540,18540,18540,18540,0
20250227,184600,4822322880,18540,18540,18540,18540,0
20250227,184500,4822322880,18540,18540,18540,18540,0
20250227,184400,4822322880,18540,18540,18540,18540,0
20250227,184300,4822322880,18540,18540,18540,18540,0
20250227,184200,4822322880,18540,18540,18540,18540,0
20250227,184100,4822322880,18540,18540,18540,18540,0
20250227,184000,4822322880,18540,18540,18540,18540,0
20250227,183900,4822322880,18540,18540,18540,18540,0
20250227,183800,4822322880,18540,18540,18540,18540,0
20250227,183700,4822322880,18540,18540,18540,18540,0
20250227,183600,4822322880,18540,18540,18540,18540,0
20250227,183500,4822322880,18540,18540,18540,18540,0
20250227,183400,4822322880,18540,18540,18540,18540,0
20250227,183300,4822322880,18540,18540,18540,18540,0
20250227,183200,4822322880,18540,18540,18540,18540,0
20250227,183100,4822322880,18540,18540,18540,18540,0
20250227,183000,4822322880,18540,18540,18540,18540,0
20250227,182900,4822322880,18540,18540,18540,18540,0
20250227,182800,4822322880,18540,18540,18540,18540,0
20250227,182700,4822322880,18540,18540,18540,18540,0
20250227,182600,4822322880,18540,18540,18540,18540,0
20250227,182500,4822322880,18540,18540,18540,18540,0
20250227,182400,4822322880,18540,18540,18540,18540,0
20250227,182300,4822322880,18540,18540,18540,18540,0
20250227,182200,4822322880,18540,18540,18540,18540,0
20250227,182100,4822322880,18540,18540,18540,18540,0
20250227,182000,4822322880,18540,18540,18540,18540,0
20250227,181900,4822322880,18540,18540,18540,18540,0
20250227,181800,4822322880,18540,18540,18540,18540,15054
20250227,181700,4822322880,18540,18540,18540,18540,0
20250227,181600,4822322880,18540,18540,18540,18540,0
20250227,181500,4822322880,18540,18540,18540,18540,0
20250227,181400,4822322880,18540,18540,18540,18540,0
20250227,181300,4822322880,18540,18540,18540,18540,0
20250227,181200,4822322880,18540,18540,18540,18540,0
20250227,181100,4822322880,18540,18540,18540,18540,0
20250227,181000,4822322880,18540,18540,18540,18540,0
20250227,180900,4822322880,18540,18540,18540,18540,0
20250227,180800,4822322880,18540,18540,18540,18540,0
20250227,180700,4822322880,18540,18540,18540,18540,0
20250227,180600,4822322880,18540,18540,18540,18540,0
20250227,180500,4822322880,18540,18540,18540,18540,0
20250227,180400,4822322880,18540,18540,18540,18540,0
20250227,180300,4822322880,18540,18540,18540,18540,0
20250227,180200,4822322880,18540,18540,18540,18540,0
20250227,180100,4822322880,18540,18540,18540,18540,0
20250227,180000,4822322880,18540,18540,18540,18540,0
20250227,175900,4822322880,18540,18540,18540,18540,0
20250227,175800,4822322880,18540,18540,18540,18540,0
20250227,175700,4822322880,18540,18540,18540,18540,0
20250227,175600,4822322880,18540,18540,18540,18540,0
20250227,175500,4822322880,18540,18540,18540,18540,0
20250227,175400,4822322880,18540,18540,18540,18540,0
20250227,175300,4822322880,18540,18540,18540,18540,0
20250227,175200,4822322880,18540,18540,18540,18540,0
20250227,175100,4822322880,18540,18540,18540,18540,0
20250227,175000,4822322880,18540,18540,18540,18540,0
20250227,174900,4822322880,18540,18540,18540,18540,0
20250227,174800,4822322880,18540,18540,18540,18540,15054
20250227,174700,4822322880,18540,18540,18540,18540,0
20250227,174600,4822322880,18540,18540,18540,18540,0
20250227,174500,4822322880,18540,18540,18540,18540,0
20250227,174400,4822322880,18540,18540,18540,18540,0
20250227,174300,4822322880,18540,18540,18540,18540,0
20250227,174200,4822322880,18540,18540,18540,18540,0
20250227,174100,4822322880,18540,18540,18540,18540,0
20250227,174000,4822322880,18540,18540,18540,18540,0
20250227,173900,4822322880,18540,18540,18540,18540,0
20250227,173800,4822322880,18540,18540,18540,18540,0
20250227,173700,4822322880,18540,18540,18540,18540,0
20250227,173600,4822322880,18540,18540,18540,18540,0
20250227,173500,4822322880,18540,18540,18540,18540,0
20250227,173400,4822322880,18540,18540,18540,18540,0
20250227,173300,4822322880,18540,18540,18540,18540,0
20250227,173200,4822322880,18540,18540,18540,18540,0
20250227,173100,4822322880,18540,18540,18540,18540,0
20250227,173000,4822322880,18540,18540,18540,18540,0
20250227,172900,4822322880,18540,18540,18540,18540,0
20250227,172800,4822322880,18540,18540,18540,18540,0
20250227,172700,4822322880,18540,18540,18540,18540,0
20250227,172600,4822322880,18540,18540,18540,18540,0
20250227,172500,4822322880,18540,18540,18540,18540,0
20250227,172400,4822322880,18540,18540,18540,18540,0
20250227,172300,4822322880,18540,18540,18540,18540,0
20250227,172200,4822322880,18540,18540,18540,18540,0
20250227,172100,4822322880,18540,18540,18540,18540,0
20250227,172000,4822322880,18540,18540,18540,18540,0
20250227,171900,4822322880,18540,18540,18540,18540,0
20250227,171800,4822322880,18540,18540,18540,18540,15054
20250227,171700,4822322880,18540,18540,18540,18540,0
20250227,171600,4822322880,18540,18540,18540,18540,0
20250227,171500,4822322880,18540,18540,18540,18540,0
20250227,171400,4822322880,18540,18540,18540,18540,0
20250227,171300,4822322880,18540,18540,18540,18540,0
20250227,171200,4822322880,18540,18540,18540,18540,0
20250227,171100,4822322880,18540,18540,18540,18540,0
20250227,171000,4822322880,18540,18540,18540,18540,0
20250227,170900,4822322880,18540,18540,18540,18540,0
20250227,170800,4822322880,18540,18540,18540,18540,0
20250227,170700,4822322880,18540,18540,18540,18540,0
20250227,170600,4822322880,18540,18540,18540,18540,0
20250227,170500,4822322880,18540,18540,18540,18540,0
20250227,170400,4822322880,18540,18540,18540,18540,0
20250227,170300,4822322880,18540,18540,18540,18540,0
20250227,170200,4822322880,18540,18540,18540,18540,0
20250227,170100,4822322880,18540,18540,18540,18540,0
20250227,170000,4822322880,18540,18540,18540,18540,0
20250227,165900,4822322880,18540,18540,18540,18540,0
20250227,165800,4822322880,18540,18540,18540,18540,0
20250227,165700,4822322880,18540,18540,18540,18540,0
20250227,165600,4822322880,18540,18540,18540,18540,0
20250227,165500,4822322880,18540,18540,18540,18540,0
20250227,165400,4822322880,18540,18540,18540,18540,0
20250227,165300,4822322880,18540,18540,18540,18540,0
20250227,165200,4822322880,18540,18540,18540,18540,0
20250227,165100,4822322880,18540,18540,18540,18540,0
20250227,165000,4822322880,18540,18540,18540,18540,0
20250227,164900,4822322880,18540,18540,18540,18540,0
20250227,164800,4822322880,18540,18540,18540,18540,15054
20250227,164700,4822322880,18540,18540,18540,18540,0
20250227,164600,4822322880,18540,18540,18540,18540,0
20250227,164500,4822322880,18540,18540,18540,18540,0
20250227,164400,4822322880,18540,18540,18540,18540,0
20250227,164300,4822322880,18540,18540,18540,18540,0
20250227,164200,4822322880,18540,18540,18540,18540,0
20250227,164100,4822322880,18540,18540,18540,18540,0
20250227,164000,4822322880,18540,18540,18540,18540,0
20250227,163900,4822322880,18540,18540,18540,18540,0
20250227,163800,4822322880,18540,18540,18540,18540,0
20250227,163700,4822322880,18540,18540,18540,18540,0
20250227,163600,4822322880,18540,18540,18540,18540,0
20250227,163500,4822322880,18540,18540,18540,18540,0
20250227,163400,4822322880,18540,18540,18540,18540,0
20250227,163300,4822322880,18540,18540,18540,18540,0
20250227,163200,4822322880,18540,18540,18540,18540,0
20250227,163100,4822322880,18540,18540,18540,18540,0
20250227,163000,4822322880,18540,18540,18540,18540,0
20250227,162900,4822322880,18540,18540,18540,18540,0
20250227,162800,4822322880,18540,18540,18540,18540,0
20250227,162700,4822322880,18540,18540,18540,18540,0
20250227,162600,4822322880,18540,18540,18540,18540,0
20250227,162500,4822322880,18540,18540,18540,18540,0
20250227,162400,4822322880,18540,18540,18540,18540,0
20250227,162300,4822322880,18540,18540,18540,18540,0
20250227,162200,4822322880,18540,18540,18540,18540,0
20250227,162100,4822322880,18540,18540,18540,18540,0
20250227,162000,4822322880,18540,18540,18540,18540,0
20250227,161900,4822322880,18540,18540,18540,18540,0
20250227,161800,4822322880,18540,18540,18540,18540,15054
20250227,161700,4822322880,18540,18540,18540,18540,0
20250227,161600,4822322880,18540,18540,18540,18540,0
20250227,161500,4822322880,18540,18540,18540,18540,0
20250227,161400,4822322880,18540,18540,18540,18540,0
20250227,161300,4822322880,18540,18540,18540,18540,0
20250227,161200,4822322880,18540,18540,18540,18540,0
20250227,161100,4822322880,18540,18540,18540,18540,0
20250227,161000,4822322880,18540,18540,18540,18540,0
20250227,160900,4822322880,18540,18540,18540,18540,0
20250227,160800,4822322880,18540,18540,18540,18540,0
20250227,160700,4822322880,18540,18540,18540,18540,0
20250227,160600,4822322880,18540,18540,18540,18540,0
20250227,160500,4822322880,18540,18540,18540,18540,0
20250227,160400,4822322880,18540,18540,18540,18540,0
20250227,160300,4822322880,18540,18540,18540,18540,0
20250227,160200,4822322880,18540,18540,18540,18540,0
20250227,160100,4822322880,18540,18540,18540,18540,0
20250227,160000,4822322880,18540,18540,18540,18540,0
20250227,155900,4822322880,18540,18540,18540,18540,0
20250227,155800,4822322880,18540,18540,18540,18540,0
20250227,155700,4822322880,18540,18540,18540,18540,0
20250227,155600,4822322880,18540,18540,18540,18540,0
20250227,155500,4822322880,18540,18540,18540,18540,0
20250227,155400,4822322880,18540,18540,18540,18540,0
20250227,155300,4822322880,18540,18540,18540,18540,0
20250227,155200,4822322880,18540,18540,18540,18540,0
20250227,155100,4822322880,18540,18540,18540,18540,0
20250227,155000,4822322880,18540,18540,18540,18540,0
20250227,154900,4822322880,18540,18540,18540,18540,0
20250227,154800,4822322880,18540,18540,18540,18540,15054
20250227,154700,4822322880,18540,18540,18540,18540,0
20250227,154600,4822322880,18540,18540,18540,18540,0
20250227,154500,4822322880,18540,18540,18540,18540,0
20250227,154400,4822322880,18540,18540,18540,18540,0
20250227,154300,4822322880,18540,18540,18540,18540,0
20250227,154200,4822322880,18540,18540,18540,18540,0
20250227,154100,4822322880,18540,18540,18540,18540,0
20250227,154000,4822322880,18540,18540,18540,18540,0
20250227,153900,4822322880,18540,18540,18540,18540,0
20250227,153800,4822322880,18540,18540,18540,18540,0
20250227,153700,4822322880,18540,18540,18540,18540,0
20250227,153600,4822322880,18540,18540,18540,18540,0
20250227,153500,4822322880,18540,18540,18540,18540,0
20250227,153400,4822322880,18540,18540,18540,18540,0
20250227,153300,4822322880,18540,18540,18540,18540,0
20250227,153200,4822322880,18540,18540,18540,18540,0
20250227,153100,4822322880,18540,18540,18540,18540,0
20250227,153000,4822322880,18540,18540,18540,18540,15054
20250227,152900,4543221720,18460,18460,18460,18460,0
20250227,152800,4543221720,18460,18460,18460,18460,0
20250227,152700,4543221720,18460,18460,18460,18460,0
20250227,152600,4543221720,18460,18460,18460,18460,0
20250227,152500,4543221720,18460,18460,18460,18460,0
20250227,152400,4543221720,18460,18460,18460,18460,0
20250227,152300,4543221720,18460,18460,18460,18460,0
20250227,152200,4543221720,18460,18460,18460,18460,0
20250227,152100,4543221720,18460,18460,18460,18460,0
20250227,152000,4543221720,18460,18460,18460,18460,0
20250227,151900,4543221720,18460,18470,18480,18460,649
20250227,151800,4531234190,18480,18480,18480,18470,365
20250227,151700,4524489040,18480,18460,18480,18460,518
20250227,151600,4514921820,18460,18410,18480,18400,6232
20250227,151500,4400139340,18410,18410,18410,18400,312
20250227,151400,4394396830,18410,18410,18410,18400,558
20250227,151300,4384128760,18410,18420,18430,18400,332
20250227,151200,4378015340,18420,18420,18420,18410,440
20250227,151100,4369911490,18410,18410,18420,18400,240
20250227,151000,4365493860,18410,18400,18420,18400,794
20250227,150900,4350882950,18400,18420,18420,18400,613
20250227,150800,4339596840,18410,18420,18420,18410,339
20250227,150700,4333354860,18420,18420,18420,18410,529
20250227,150600,4323615180,18420,18420,18430,18420,771
20250227,150500,4309412840,18430,18420,18430,18420,314
20250227,150400,4303628670,18430,18430,18430,18420,295
20250227,150300,4298193910,18430,18440,18440,18430,177
20250227,150200,4294931580,18440,18440,18440,18430,114
20250227,150100,4292830170,18430,18440,18440,18420,140
20250227,150000,4290250050,18430,18430,18440,18430,355
20250227,145900,4283707010,18440,18420,18440,18420,91
20250227,145800,4282029600,18430,18430,18430,18420,284
20250227,145700,4276795890,18420,18430,18440,18420,127
20250227,145600,4274455050,18430,18440,18440,18430,56
20250227,145500,4273422560,18440,18430,18440,18430,176
20250227,145400,4270178580,18440,18440,18440,18430,75
20250227,145300,4268795890,18440,18430,18440,18430,53
20250227,145200,4267818760,18430,18440,18440,18430,222
20250227,145100,4263726470,18440,18430,18440,18430,357
20250227,145000,4257143500,18440,18430,18440,18430,297
20250227,144900,4251668320,18430,18420,18440,18420,36
20250227,144800,4251004610,18440,18440,18440,18420,46
20250227,144700,4250156560,18430,18430,18440,18420,492
20250227,144600,4241090450,18440,18430,18440,18430,288
20250227,144500,4235782360,18440,18420,18440,18420,654
20250227,144400,4223730070,18420,18420,18430,18420,81
20250227,144300,4222237640,18430,18420,18430,18420,53
20250227,144200,4221261050,18420,18430,18430,18420,160
20250227,144100,4218312400,18430,18430,18440,18430,115
20250227,144000,4216192790,18430,18430,18440,18430,124
20250227,143900,4213907090,18430,18440,18440,18430,144
20250227,143800,4211252120,18440,18430,18440,18430,44
20250227,143700,4210440940,18440,18430,18440,18430,151
20250227,143600,4207657650,18440,18440,18440,18430,183
20250227,143500,4204283530,18440,18430,18440,18430,287
20250227,143400,4198992810,18430,18430,18440,18420,106
20250227,143300,4197039130,18440,18430,18440,18430,611
20250227,143200,4185777380,18430,18430,18440,18420,258
20250227,143100,4181022460,18430,18420,18440,18420,197
20250227,143000,4177391620,18430,18430,18430,18420,77
20250227,142900,4175972720,18430,18430,18430,18420,787
20250227,142800,4161470130,18440,18440,18450,18440,107
20250227,142700,4159496270,18440,18440,18450,18440,94
20250227,142600,4157762150,18450,18440,18460,18440,970
20250227,142500,4139872240,18440,18420,18440,18420,249
20250227,142400,4135283110,18430,18430,18430,18420,326
20250227,142300,4129277510,18430,18420,18430,18420,107
20250227,142200,4127306120,18440,18440,18440,18420,329
20250227,142100,4121241160,18440,18430,18440,18430,181
20250227,142000,4117903990,18430,18430,18440,18420,313
20250227,141900,4112135290,18430,18420,18430,18410,206
20250227,141800,4108340630,18430,18420,18430,18420,126
20250227,141700,4106019550,18440,18420,18440,18420,42
20250227,141600,4105245550,18450,18450,18450,18450,19
20250227,141500,4104895000,18460,18410,18460,18400,1088
20250227,141400,4084856400,18400,18400,18400,18390,210
20250227,141300,4080992470,18410,18400,18410,18400,55
20250227,141200,4079980130,18400,18400,18410,18390,481
20250227,141100,4071129560,18410,18400,18410,18400,182
20250227,141000,4067779030,18410,18410,18410,18400,161
20250227,140900,4064815940,18410,18400,18410,18400,18
20250227,140800,4064484570,18420,18420,18420,18400,188
20250227,140700,4061024820,18420,18420,18420,18410,53
20250227,140600,4060048970,18420,18410,18420,18410,19
20250227,140500,4059699000,18410,18400,18410,18400,464
20250227,140400,4051159930,18390,18410,18410,18390,43
20250227,140300,4050368840,18390,18410,18410,18390,1132
20250227,140200,4029551080,18390,18420,18420,18390,73
20250227,140100,4028207510,18410,18420,18420,18400,220
20250227,140000,4024157630,18420,18410,18420,18410,506
20250227,135900,4014841930,18410,18410,18410,18400,211
20250227,135800,4010958920,18400,18410,18410,18400,120
20250227,135700,4008750630,18410,18410,18410,18400,29
20250227,135600,4008216850,18400,18410,18410,18400,79
20250227,135500,4006762930,18410,18420,18420,18410,53
20250227,135400,4005787040,18410,18420,18430,18410,433
20250227,135300,3997809790,18420,18410,18420,18390,382
20250227,135200,3990776570,18410,18410,18410,18390,357
20250227,135100,3984210200,18410,18370,18420,18360,1007
20250227,135000,3965690080,18370,18370,18380,18360,1022
20250227,134900,3946913360,18360,18360,18370,18340,1193
20250227,134800,3925025190,18360,18380,18380,18360,499
20250227,134700,3915857540,18380,18370,18380,18370,27
20250227,134600,3915361290,18370,18380,18380,18370,103
20250227,134500,3913468970,18380,18380,18390,18380,90
20250227,134400,3911814410,18380,18380,18390,18380,1305
20250227,134300,3887820730,18390,18390,18390,18380,95
20250227,134200,3886074420,18390,18390,18410,18380,2288
20250227,134100,3843993970,18390,18390,18390,18380,160
20250227,134000,3841052870,18380,18390,18390,18380,55
20250227,133900,3840041650,18380,18380,18390,18370,387
20250227,133800,3832927440,18380,18360,18380,18360,644
20250227,133700,3821097200,18370,18370,18370,18350,42
20250227,133600,3820325680,18350,18370,18370,18350,107
20250227,133500,3818361230,18370,18370,18380,18370,315
20250227,133400,3812574400,18380,18360,18380,18340,611
20250227,133300,3801353260,18350,18360,18370,18350,454
20250227,133200,3793020460,18360,18370,18370,18360,35
20250227,133100,3792377740,18360,18360,18360,18340,867
20250227,133000,3776465110,18360,18360,18360,18350,144
20250227,132900,3773821500,18350,18350,18360,18330,670
20250227,132800,3761531510,18340,18360,18360,18340,171
20250227,132700,3758393930,18350,18390,18390,18350,868
20250227,132600,3742450310,18380,18360,18390,18360,1358
20250227,132500,3717492090,18380,18350,18380,18340,794
20250227,132400,3702918460,18340,18350,18350,18340,30
20250227,132300,3702368190,18350,18330,18350,18330,451
20250227,132200,3694097570,18330,18330,18330,18310,4118
20250227,132100,3618655320,18320,18420,18420,18320,26521
20250227,132000,3131226970,18410,18420,18420,18410,92
20250227,131900,3129533190,18410,18400,18410,18400,658
20250227,131800,3117419650,18410,18400,18410,18400,173
20250227,131700,3114236430,18410,18410,18420,18410,272
20250227,131600,3109228840,18420,18420,18420,18410,161
20250227,131500,3106264460,18410,18410,18420,18410,174
20250227,131400,3103061090,18410,18420,18420,18410,71
20250227,131300,3101753930,18410,18410,18420,18400,2889
20250227,131200,3048585960,18410,18420,18420,18410,3229
20250227,131100,2989139590,18410,18410,18410,18410,88
20250227,131000,2987519510,18410,18420,18420,18410,23
20250227,130900,2987095930,18410,18420,18420,18410,1342
20250227,130800,2962387510,18410,18420,18420,18410,58
20250227,130700,2961319380,18410,18420,18430,18410,1043
20250227,130600,2942109820,18420,18420,18420,18420,24
20250227,130500,2941667740,18420,18420,18430,18410,723
20250227,130400,2928349960,18420,18410,18420,18410,1100
20250227,130300,2908093730,18410,18430,18430,18410,4270
20250227,130200,2829447220,18420,18420,18430,18420,677
20250227,130100,2816976840,18430,18430,18430,18420,2708
20250227,130000,2767068860,18430,18440,18440,18430,240
20250227,125900,2762644640,18430,18440,18440,18430,244
20250227,125800,2758147630,18440,18440,18440,18430,575
20250227,125700,2747544860,18430,18440,18440,18430,118
20250227,125600,2745369010,18440,18440,18450,18430,1314
20250227,125500,2721140160,18440,18450,18460,18440,2041
20250227,125400,2683498640,18460,18450,18460,18450,585
20250227,125300,2672702390,18460,18450,18460,18450,66
20250227,125200,2671484240,18450,18480,18480,18450,729
20250227,125100,2658021990,18490,18480,18490,18480,42
20250227,125000,2657245770,18480,18470,18480,18470,148
20250227,124900,2654510960,18480,18480,18490,18470,1584
20250227,124800,2625225980,18480,18480,18490,18480,320
20250227,124700,2619312310,18480,18480,18480,18480,75
20250227,124600,2617926310,18490,18490,18490,18490,8
20250227,124500,2617778390,18490,18480,18490,18460,33
20250227,124400,2617168520,18480,18470,18480,18470,875
20250227,124300,2601000190,18470,18480,18480,18470,4
20250227,124200,2600926280,18470,18470,18480,18470,43
20250227,124100,2600131990,18470,18480,18480,18470,163
20250227,124000,2597121190,18480,18480,18480,18480,0
20250227,123900,2597121190,18480,18470,18480,18470,35
20250227,123800,2596474710,18480,18480,18480,18480,103
20250227,123700,2594571270,18480,18470,18480,18470,124
20250227,123600,2592280790,18470,18450,18470,18450,269
20250227,123500,2587312770,18450,18430,18450,18430,4150
20250227,123400,2510817220,18440,18440,18440,18430,91
20250227,123300,2509140010,18440,18440,18440,18440,153
20250227,123200,2506318690,18450,18440,18450,18440,8
20250227,123100,2506171150,18440,18440,18440,18430,312
20250227,123000,2500418110,18440,18440,18440,18430,186
20250227,122900,2496989860,18440,18430,18440,18430,8
20250227,122800,2496842350,18440,18450,18450,18440,114
20250227,122700,2494739690,18450,18450,18450,18440,8
20250227,122600,2494592100,18440,18450,18450,18440,178
20250227,122500,2491309760,18450,18440,18450,18440,41
20250227,122400,2490553670,18440,18440,18440,18430,226
20250227,122300,2486386320,18430,18440,18450,18430,624
20250227,122200,2474880800,18440,18440,18440,18430,712
20250227,122100,2461753200,18440,18440,18440,18430,24
20250227,122000,2461310710,18430,18450,18460,18430,1540
20250227,121900,2432900880,18460,18460,18470,18450,851
20250227,121800,2417192870,18460,18470,18470,18460,144
20250227,121700,2414534580,18460,18460,18460,18450,1046
20250227,121600,2395225710,18460,18460,18460,18450,108
20250227,121500,2393232100,18470,18470,18470,18460,58
20250227,121400,2392161190,18470,18450,18470,18450,562
20250227,121300,2381787040,18450,18460,18460,18450,123
20250227,121200,2379517640,18450,18460,18460,18450,31
20250227,121100,2378945610,18460,18450,18460,18450,16
20250227,121000,2378650340,18460,18460,18460,18450,30
20250227,120900,2378096770,18460,18480,18480,18450,1668
20250227,120800,2347302880,18470,18480,18480,18470,110
20250227,120700,2345270170,18480,18480,18490,18480,44
20250227,120600,2344456940,18480,18480,18480,18470,333
20250227,120500,2338303160,18480,18470,18480,18470,106
20250227,120400,2336344290,18470,18470,18470,18470,422
20250227,120300,2328549950,18470,18470,18470,18460,136
20250227,120200,2326039260,18470,18460,18470,18460,876
20250227,120100,2309864170,18460,18450,18460,18450,104
20250227,120000,2307945310,18450,18460,18460,18450,209
20250227,115900,2304088620,18450,18460,18460,18450,80
20250227,115800,2302612470,18450,18460,18460,18450,174
20250227,115700,2299401560,18460,18460,18470,18460,38
20250227,115600,2298700060,18460,18460,18460,18460,377
20250227,115500,2291740640,18460,18460,18470,18460,49
20250227,115400,2290835970,18460,18460,18470,18460,113
20250227,115300,2288749850,18470,18460,18470,18460,20
20250227,115200,2288380540,18460,18470,18470,18460,125
20250227,115100,2286072850,18460,18460,18460,18460,83
20250227,115000,2284540670,18460,18460,18470,18450,1313
20250227,114900,2260301960,18460,18470,18470,18460,353
20250227,114800,2253785080,18460,18460,18470,18460,730
20250227,114700,2240309220,18460,18470,18470,18460,693
20250227,114600,2227513290,18470,18480,18490,18470,466
20250227,114500,2218905080,18470,18500,18500,18470,163
20250227,114400,2215894270,18470,18470,18480,18470,330
20250227,114300,2209798170,18470,18510,18510,18470,1443
20250227,114200,2183116950,18510,18510,18520,18510,120
20250227,114100,2180895690,18520,18500,18520,18500,877
20250227,114000,2164669850,18490,18500,18500,18490,348
20250227,113900,2158235130,18470,18490,18490,18470,9
20250227,113800,2158068740,18490,18490,18500,18490,109
20250227,113700,2156053270,18490,18490,18490,18490,8
20250227,113600,2155905350,18500,18470,18500,18470,270
20250227,113500,2150914780,18470,18500,18500,18470,39
20250227,113400,2150194190,18500,18490,18500,18470,85
20250227,113300,2148622520,18470,18480,18490,18470,547
20250227,113200,2138512900,18470,18480,18480,18470,268
20250227,113100,2133560860,18480,18470,18480,18470,253
20250227,113000,2128887810,18470,18460,18470,18460,502
20250227,112900,2119619820,18460,18470,18470,18460,362
20250227,112800,2112937260,18470,18480,18480,18470,125
20250227,112700,2110627680,18470,18480,18490,18470,570
20250227,112600,2100096000,18480,18470,18480,18470,266
20250227,112500,2095182590,18460,18460,18470,18460,40
20250227,112400,2094444060,18460,18470,18470,18460,267
20250227,112300,2089512800,18460,18470,18470,18460,387
20250227,112200,2082366910,18470,18470,18480,18460,463
20250227,112100,2073814970,18470,18470,18470,18460,44
20250227,112000,2073002300,18460,18450,18460,18450,220
20250227,111900,2068942200,18450,18450,18470,18450,311
20250227,111800,2063204150,18450,18450,18450,18430,168
20250227,111700,2060106930,18440,18450,18450,18430,137
20250227,111600,2057581570,18450,18440,18460,18440,535
20250227,111500,2047714560,18420,18430,18430,18420,957
20250227,111400,2030077170,18430,18420,18430,18420,967
20250227,111300,2012256960,18440,18440,18440,18420,112
20250227,111200,2010193820,18440,18430,18440,18420,142
20250227,111100,2007578030,18420,18460,18460,18420,706
20250227,111000,1994573430,18460,18430,18460,18420,811
20250227,110900,1979615080,18400,18420,18420,18400,3731
20250227,110800,1910927470,18440,18430,18440,18430,175
20250227,110700,1907701960,18420,18430,18430,18420,542
20250227,110600,1897717970,18440,18450,18450,18430,149
20250227,110500,1894971640,18430,18450,18450,18430,1081
20250227,110400,1875034510,18450,18460,18470,18440,1766
20250227,110300,1842445210,18470,18490,18490,18470,742
20250227,110200,1828736200,18490,18490,18490,18480,2388
20250227,110100,1784603280,18490,18490,18500,18490,650
20250227,110000,1772584370,18490,18490,18500,18490,27
20250227,105900,1772085120,18490,18510,18510,18490,1308
20250227,105800,1747888510,18500,18500,18510,18500,870
20250227,105700,1731793390,18510,18520,18520,18510,679
20250227,105600,1719224770,18510,18510,18520,18510,130
20250227,105500,1716818410,18510,18510,18530,18510,385
20250227,105400,1709689360,18510,18530,18530,18510,1310
20250227,105300,1685432340,18520,18520,18520,18520,466
20250227,105200,1676802020,18520,18530,18540,18510,2078
20250227,105100,1638297850,18530,18540,18540,18530,426
20250227,105000,1630403810,18540,18540,18540,18540,66
20250227,104900,1629180170,18540,18540,18550,18530,1358
20250227,104800,1604006340,18540,18540,18540,18540,908
20250227,104700,1587172020,18550,18570,18570,18540,3937
20250227,104600,1514131140,18570,18560,18570,18560,370
20250227,104500,1507263480,18560,18570,18570,18560,1289
20250227,104400,1483331950,18570,18600,18600,18560,2406
20250227,104300,1438647820,18610,18640,18640,18590,2901
20250227,104200,1384666720,18620,18640,18640,18620,455
20250227,104100,1376190710,18630,18620,18630,18620,72
20250227,104000,1374849400,18610,18620,18640,18610,483
20250227,103900,1365857020,18620,18640,18640,18620,1469
20250227,103800,1338493940,18640,18630,18650,18610,2236
20250227,103700,1296860600,18630,18690,18690,18630,2886
20250227,103600,1243061650,18660,18690,18690,18660,636
20250227,103500,1231182070,18670,18690,18710,18660,322
20250227,103400,1225171490,18710,18690,18710,18670,475
20250227,103300,1216294210,18690,18700,18710,18670,268
20250227,103200,1211289690,18700,18670,18700,18670,196
20250227,103100,1207626480,18670,18670,18670,18670,59
20250227,103000,1206524950,18670,18690,18690,18670,214
20250227,102900,1202529030,18690,18690,18690,18690,113
20250227,102800,1200417060,18680,18680,18680,18670,68
20250227,102700,1199146830,18680,18680,18680,18680,31
20250227,102600,1198567750,18670,18670,18670,18670,81
20250227,102500,1197055480,18670,18660,18670,18660,474
20250227,102400,1188210540,18660,18650,18660,18640,669
20250227,102300,1175737120,18650,18650,18650,18650,47
20250227,102200,1174860570,18650,18660,18660,18640,215
20250227,102100,1170851510,18650,18650,18660,18640,1744
20250227,102000,1138334640,18660,18670,18670,18650,733
20250227,101900,1124657720,18670,18690,18690,18670,821
20250227,101800,1109324340,18690,18680,18690,18680,332
20250227,101700,1103121060,18690,18690,18710,18690,340
20250227,101600,1096765000,18690,18690,18710,18690,245
20250227,101500,1092185550,18690,18690,18690,18690,37
20250227,101400,1091494020,18690,18730,18730,18680,582
20250227,101300,1080605940,18730,18730,18730,18730,42
20250227,101200,1079819280,18730,18740,18750,18720,907
20250227,101100,1062816720,18730,18740,18760,18730,634
20250227,101000,1050929140,18740,18730,18750,18730,1057
20250227,100900,1031112600,18740,18740,18740,18720,196
20250227,100800,1027442240,18740,18740,18740,18740,7
20250227,100700,1027311060,18740,18740,18740,18740,29
20250227,100600,1026767600,18740,18750,18750,18690,193
20250227,100500,1023154230,18750,18760,18760,18730,49
20250227,100400,1022235640,18750,18760,18760,18750,34
20250227,100300,1021597960,18750,18730,18770,18730,749
20250227,100200,1007555130,18730,18740,18740,18730,32
20250227,100100,1006955750,18730,18720,18730,18720,18
20250227,100000,1006618650,18740,18750,18760,18680,364
20250227,095900,999806780,18740,18730,18750,18730,82
20250227,095800,998269380,18750,18750,18750,18730,15
20250227,095700,997988210,18750,18730,18750,18730,240
20250227,095600,993492370,18730,18710,18730,18690,363
20250227,095500,986701070,18710,18700,18710,18690,486
20250227,095400,977615710,18680,18710,18710,18670,428
20250227,095300,969620380,18670,18710,18710,18670,339
20250227,095200,963287350,18710,18750,18750,18700,314
20250227,095100,957414650,18750,18730,18750,18700,258
20250227,095000,952589060,18750,18700,18750,18700,120
20250227,094900,950344760,18680,18700,18700,18680,17
20250227,094800,950026920,18680,18670,18700,18660,149
20250227,094700,947245040,18670,18700,18700,18670,372
20250227,094600,940299650,18670,18670,18700,18660,221
20250227,094500,936173310,18670,18670,18670,18660,189
20250227,094400,932645420,18670,18690,18700,18660,374
20250227,094300,925659460,18700,18740,18740,18690,273
20250227,094200,920549840,18740,18750,18760,18740,997
20250227,094100,901856040,18750,18800,18810,18750,406
20250227,094000,894228730,18800,18740,18800,18740,3280
20250227,093900,832697630,18740,18740,18740,18730,27
20250227,093800,832191690,18740,18740,18740,18730,586
20250227,093700,821210080,18740,18730,18740,18730,30
20250227,093600,820648020,18720,18740,18740,18720,272
20250227,093500,815554810,18740,18730,18750,18730,92
20250227,093400,813830440,18750,18720,18750,18700,498
20250227,093300,804511810,18720,18700,18720,18690,247
20250227,093200,799893120,18700,18700,18720,18700,328
20250227,093100,793759400,18700,18700,18720,18700,317
20250227,093000,787831460,18720,18750,18750,18690,338
20250227,092900,781503920,18710,18720,18720,18660,904
20250227,092800,764611040,18720,18710,18770,18710,1682
20250227,092700,733099020,18660,18710,18710,18660,218
20250227,092600,729022040,18710,18710,18710,18650,7
20250227,092500,728891250,18650,18650,18650,18650,36
20250227,092400,728219850,18650,18630,18650,18630,8678
20250227,092300,566461940,18630,18640,18740,18630,1555
20250227,092200,537439710,18640,18630,18650,18630,800
20250227,092100,522523590,18640,18640,18640,18640,8
20250227,092000,522374470,18640,18660,18670,18640,430
20250227,091900,514355080,18660,18750,18750,18660,103
20250227,091800,512424100,18750,18620,18750,18610,1610
20250227,091700,482449500,18620,18640,18640,18610,1260
20250227,091600,458974110,18640,18710,18710,18640,4279
20250227,091500,379048600,18710,18710,18710,18700,605
20250227,091400,367730030,18710,18700,18710,18700,354
20250227,091300,361107690,18680,18670,18770,18670,232
20250227,091200,356772250,18720,18670,18720,18670,661
20250227,091100,344408560,18700,18670,18700,18660,696
20250227,091000,331414100,18670,18670,18700,18660,517
20250227,090900,321759330,18670,18670,18680,18660,482
20250227,090800,312760650,18660,18680,18680,18660,1078
20250227,090700,292631360,18690,18690,18690,18680,431
20250227,090600,284579190,18690,18730,18730,18690,647
20250227,090500,272474390,18730,18740,18780,18710,674
20250227,090400,259852720,18720,18760,18760,18700,1585
20250227,090300,230137920,18760,18740,18780,18730,2230
20250227,090200,188325240,18670,18670,18670,18660,670
20250227,090100,175818110,18660,18610,18740,18610,897
20250227,090000,159064440,18630,18770,18770,18580,8464
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184800 4822322880 18540 18540 18540 18540 15054
3 20250227 184700 4822322880 18540 18540 18540 18540 0
4 20250227 184600 4822322880 18540 18540 18540 18540 0
5 20250227 184500 4822322880 18540 18540 18540 18540 0
6 20250227 184400 4822322880 18540 18540 18540 18540 0
7 20250227 184300 4822322880 18540 18540 18540 18540 0
8 20250227 184200 4822322880 18540 18540 18540 18540 0
9 20250227 184100 4822322880 18540 18540 18540 18540 0
10 20250227 184000 4822322880 18540 18540 18540 18540 0
11 20250227 183900 4822322880 18540 18540 18540 18540 0
12 20250227 183800 4822322880 18540 18540 18540 18540 0
13 20250227 183700 4822322880 18540 18540 18540 18540 0
14 20250227 183600 4822322880 18540 18540 18540 18540 0
15 20250227 183500 4822322880 18540 18540 18540 18540 0
16 20250227 183400 4822322880 18540 18540 18540 18540 0
17 20250227 183300 4822322880 18540 18540 18540 18540 0
18 20250227 183200 4822322880 18540 18540 18540 18540 0
19 20250227 183100 4822322880 18540 18540 18540 18540 0
20 20250227 183000 4822322880 18540 18540 18540 18540 0
21 20250227 182900 4822322880 18540 18540 18540 18540 0
22 20250227 182800 4822322880 18540 18540 18540 18540 0
23 20250227 182700 4822322880 18540 18540 18540 18540 0
24 20250227 182600 4822322880 18540 18540 18540 18540 0
25 20250227 182500 4822322880 18540 18540 18540 18540 0
26 20250227 182400 4822322880 18540 18540 18540 18540 0
27 20250227 182300 4822322880 18540 18540 18540 18540 0
28 20250227 182200 4822322880 18540 18540 18540 18540 0
29 20250227 182100 4822322880 18540 18540 18540 18540 0
30 20250227 182000 4822322880 18540 18540 18540 18540 0
31 20250227 181900 4822322880 18540 18540 18540 18540 0
32 20250227 181800 4822322880 18540 18540 18540 18540 15054
33 20250227 181700 4822322880 18540 18540 18540 18540 0
34 20250227 181600 4822322880 18540 18540 18540 18540 0
35 20250227 181500 4822322880 18540 18540 18540 18540 0
36 20250227 181400 4822322880 18540 18540 18540 18540 0
37 20250227 181300 4822322880 18540 18540 18540 18540 0
38 20250227 181200 4822322880 18540 18540 18540 18540 0
39 20250227 181100 4822322880 18540 18540 18540 18540 0
40 20250227 181000 4822322880 18540 18540 18540 18540 0
41 20250227 180900 4822322880 18540 18540 18540 18540 0
42 20250227 180800 4822322880 18540 18540 18540 18540 0
43 20250227 180700 4822322880 18540 18540 18540 18540 0
44 20250227 180600 4822322880 18540 18540 18540 18540 0
45 20250227 180500 4822322880 18540 18540 18540 18540 0
46 20250227 180400 4822322880 18540 18540 18540 18540 0
47 20250227 180300 4822322880 18540 18540 18540 18540 0
48 20250227 180200 4822322880 18540 18540 18540 18540 0
49 20250227 180100 4822322880 18540 18540 18540 18540 0
50 20250227 180000 4822322880 18540 18540 18540 18540 0
51 20250227 175900 4822322880 18540 18540 18540 18540 0
52 20250227 175800 4822322880 18540 18540 18540 18540 0
53 20250227 175700 4822322880 18540 18540 18540 18540 0
54 20250227 175600 4822322880 18540 18540 18540 18540 0
55 20250227 175500 4822322880 18540 18540 18540 18540 0
56 20250227 175400 4822322880 18540 18540 18540 18540 0
57 20250227 175300 4822322880 18540 18540 18540 18540 0
58 20250227 175200 4822322880 18540 18540 18540 18540 0
59 20250227 175100 4822322880 18540 18540 18540 18540 0
60 20250227 175000 4822322880 18540 18540 18540 18540 0
61 20250227 174900 4822322880 18540 18540 18540 18540 0
62 20250227 174800 4822322880 18540 18540 18540 18540 15054
63 20250227 174700 4822322880 18540 18540 18540 18540 0
64 20250227 174600 4822322880 18540 18540 18540 18540 0
65 20250227 174500 4822322880 18540 18540 18540 18540 0
66 20250227 174400 4822322880 18540 18540 18540 18540 0
67 20250227 174300 4822322880 18540 18540 18540 18540 0
68 20250227 174200 4822322880 18540 18540 18540 18540 0
69 20250227 174100 4822322880 18540 18540 18540 18540 0
70 20250227 174000 4822322880 18540 18540 18540 18540 0
71 20250227 173900 4822322880 18540 18540 18540 18540 0
72 20250227 173800 4822322880 18540 18540 18540 18540 0
73 20250227 173700 4822322880 18540 18540 18540 18540 0
74 20250227 173600 4822322880 18540 18540 18540 18540 0
75 20250227 173500 4822322880 18540 18540 18540 18540 0
76 20250227 173400 4822322880 18540 18540 18540 18540 0
77 20250227 173300 4822322880 18540 18540 18540 18540 0
78 20250227 173200 4822322880 18540 18540 18540 18540 0
79 20250227 173100 4822322880 18540 18540 18540 18540 0
80 20250227 173000 4822322880 18540 18540 18540 18540 0
81 20250227 172900 4822322880 18540 18540 18540 18540 0
82 20250227 172800 4822322880 18540 18540 18540 18540 0
83 20250227 172700 4822322880 18540 18540 18540 18540 0
84 20250227 172600 4822322880 18540 18540 18540 18540 0
85 20250227 172500 4822322880 18540 18540 18540 18540 0
86 20250227 172400 4822322880 18540 18540 18540 18540 0
87 20250227 172300 4822322880 18540 18540 18540 18540 0
88 20250227 172200 4822322880 18540 18540 18540 18540 0
89 20250227 172100 4822322880 18540 18540 18540 18540 0
90 20250227 172000 4822322880 18540 18540 18540 18540 0
91 20250227 171900 4822322880 18540 18540 18540 18540 0
92 20250227 171800 4822322880 18540 18540 18540 18540 15054
93 20250227 171700 4822322880 18540 18540 18540 18540 0
94 20250227 171600 4822322880 18540 18540 18540 18540 0
95 20250227 171500 4822322880 18540 18540 18540 18540 0
96 20250227 171400 4822322880 18540 18540 18540 18540 0
97 20250227 171300 4822322880 18540 18540 18540 18540 0
98 20250227 171200 4822322880 18540 18540 18540 18540 0
99 20250227 171100 4822322880 18540 18540 18540 18540 0
100 20250227 171000 4822322880 18540 18540 18540 18540 0
101 20250227 170900 4822322880 18540 18540 18540 18540 0
102 20250227 170800 4822322880 18540 18540 18540 18540 0
103 20250227 170700 4822322880 18540 18540 18540 18540 0
104 20250227 170600 4822322880 18540 18540 18540 18540 0
105 20250227 170500 4822322880 18540 18540 18540 18540 0
106 20250227 170400 4822322880 18540 18540 18540 18540 0
107 20250227 170300 4822322880 18540 18540 18540 18540 0
108 20250227 170200 4822322880 18540 18540 18540 18540 0
109 20250227 170100 4822322880 18540 18540 18540 18540 0
110 20250227 170000 4822322880 18540 18540 18540 18540 0
111 20250227 165900 4822322880 18540 18540 18540 18540 0
112 20250227 165800 4822322880 18540 18540 18540 18540 0
113 20250227 165700 4822322880 18540 18540 18540 18540 0
114 20250227 165600 4822322880 18540 18540 18540 18540 0
115 20250227 165500 4822322880 18540 18540 18540 18540 0
116 20250227 165400 4822322880 18540 18540 18540 18540 0
117 20250227 165300 4822322880 18540 18540 18540 18540 0
118 20250227 165200 4822322880 18540 18540 18540 18540 0
119 20250227 165100 4822322880 18540 18540 18540 18540 0
120 20250227 165000 4822322880 18540 18540 18540 18540 0
121 20250227 164900 4822322880 18540 18540 18540 18540 0
122 20250227 164800 4822322880 18540 18540 18540 18540 15054
123 20250227 164700 4822322880 18540 18540 18540 18540 0
124 20250227 164600 4822322880 18540 18540 18540 18540 0
125 20250227 164500 4822322880 18540 18540 18540 18540 0
126 20250227 164400 4822322880 18540 18540 18540 18540 0
127 20250227 164300 4822322880 18540 18540 18540 18540 0
128 20250227 164200 4822322880 18540 18540 18540 18540 0
129 20250227 164100 4822322880 18540 18540 18540 18540 0
130 20250227 164000 4822322880 18540 18540 18540 18540 0
131 20250227 163900 4822322880 18540 18540 18540 18540 0
132 20250227 163800 4822322880 18540 18540 18540 18540 0
133 20250227 163700 4822322880 18540 18540 18540 18540 0
134 20250227 163600 4822322880 18540 18540 18540 18540 0
135 20250227 163500 4822322880 18540 18540 18540 18540 0
136 20250227 163400 4822322880 18540 18540 18540 18540 0
137 20250227 163300 4822322880 18540 18540 18540 18540 0
138 20250227 163200 4822322880 18540 18540 18540 18540 0
139 20250227 163100 4822322880 18540 18540 18540 18540 0
140 20250227 163000 4822322880 18540 18540 18540 18540 0
141 20250227 162900 4822322880 18540 18540 18540 18540 0
142 20250227 162800 4822322880 18540 18540 18540 18540 0
143 20250227 162700 4822322880 18540 18540 18540 18540 0
144 20250227 162600 4822322880 18540 18540 18540 18540 0
145 20250227 162500 4822322880 18540 18540 18540 18540 0
146 20250227 162400 4822322880 18540 18540 18540 18540 0
147 20250227 162300 4822322880 18540 18540 18540 18540 0
148 20250227 162200 4822322880 18540 18540 18540 18540 0
149 20250227 162100 4822322880 18540 18540 18540 18540 0
150 20250227 162000 4822322880 18540 18540 18540 18540 0
151 20250227 161900 4822322880 18540 18540 18540 18540 0
152 20250227 161800 4822322880 18540 18540 18540 18540 15054
153 20250227 161700 4822322880 18540 18540 18540 18540 0
154 20250227 161600 4822322880 18540 18540 18540 18540 0
155 20250227 161500 4822322880 18540 18540 18540 18540 0
156 20250227 161400 4822322880 18540 18540 18540 18540 0
157 20250227 161300 4822322880 18540 18540 18540 18540 0
158 20250227 161200 4822322880 18540 18540 18540 18540 0
159 20250227 161100 4822322880 18540 18540 18540 18540 0
160 20250227 161000 4822322880 18540 18540 18540 18540 0
161 20250227 160900 4822322880 18540 18540 18540 18540 0
162 20250227 160800 4822322880 18540 18540 18540 18540 0
163 20250227 160700 4822322880 18540 18540 18540 18540 0
164 20250227 160600 4822322880 18540 18540 18540 18540 0
165 20250227 160500 4822322880 18540 18540 18540 18540 0
166 20250227 160400 4822322880 18540 18540 18540 18540 0
167 20250227 160300 4822322880 18540 18540 18540 18540 0
168 20250227 160200 4822322880 18540 18540 18540 18540 0
169 20250227 160100 4822322880 18540 18540 18540 18540 0
170 20250227 160000 4822322880 18540 18540 18540 18540 0
171 20250227 155900 4822322880 18540 18540 18540 18540 0
172 20250227 155800 4822322880 18540 18540 18540 18540 0
173 20250227 155700 4822322880 18540 18540 18540 18540 0
174 20250227 155600 4822322880 18540 18540 18540 18540 0
175 20250227 155500 4822322880 18540 18540 18540 18540 0
176 20250227 155400 4822322880 18540 18540 18540 18540 0
177 20250227 155300 4822322880 18540 18540 18540 18540 0
178 20250227 155200 4822322880 18540 18540 18540 18540 0
179 20250227 155100 4822322880 18540 18540 18540 18540 0
180 20250227 155000 4822322880 18540 18540 18540 18540 0
181 20250227 154900 4822322880 18540 18540 18540 18540 0
182 20250227 154800 4822322880 18540 18540 18540 18540 15054
183 20250227 154700 4822322880 18540 18540 18540 18540 0
184 20250227 154600 4822322880 18540 18540 18540 18540 0
185 20250227 154500 4822322880 18540 18540 18540 18540 0
186 20250227 154400 4822322880 18540 18540 18540 18540 0
187 20250227 154300 4822322880 18540 18540 18540 18540 0
188 20250227 154200 4822322880 18540 18540 18540 18540 0
189 20250227 154100 4822322880 18540 18540 18540 18540 0
190 20250227 154000 4822322880 18540 18540 18540 18540 0
191 20250227 153900 4822322880 18540 18540 18540 18540 0
192 20250227 153800 4822322880 18540 18540 18540 18540 0
193 20250227 153700 4822322880 18540 18540 18540 18540 0
194 20250227 153600 4822322880 18540 18540 18540 18540 0
195 20250227 153500 4822322880 18540 18540 18540 18540 0
196 20250227 153400 4822322880 18540 18540 18540 18540 0
197 20250227 153300 4822322880 18540 18540 18540 18540 0
198 20250227 153200 4822322880 18540 18540 18540 18540 0
199 20250227 153100 4822322880 18540 18540 18540 18540 0
200 20250227 153000 4822322880 18540 18540 18540 18540 15054
201 20250227 152900 4543221720 18460 18460 18460 18460 0
202 20250227 152800 4543221720 18460 18460 18460 18460 0
203 20250227 152700 4543221720 18460 18460 18460 18460 0
204 20250227 152600 4543221720 18460 18460 18460 18460 0
205 20250227 152500 4543221720 18460 18460 18460 18460 0
206 20250227 152400 4543221720 18460 18460 18460 18460 0
207 20250227 152300 4543221720 18460 18460 18460 18460 0
208 20250227 152200 4543221720 18460 18460 18460 18460 0
209 20250227 152100 4543221720 18460 18460 18460 18460 0
210 20250227 152000 4543221720 18460 18460 18460 18460 0
211 20250227 151900 4543221720 18460 18470 18480 18460 649
212 20250227 151800 4531234190 18480 18480 18480 18470 365
213 20250227 151700 4524489040 18480 18460 18480 18460 518
214 20250227 151600 4514921820 18460 18410 18480 18400 6232
215 20250227 151500 4400139340 18410 18410 18410 18400 312
216 20250227 151400 4394396830 18410 18410 18410 18400 558
217 20250227 151300 4384128760 18410 18420 18430 18400 332
218 20250227 151200 4378015340 18420 18420 18420 18410 440
219 20250227 151100 4369911490 18410 18410 18420 18400 240
220 20250227 151000 4365493860 18410 18400 18420 18400 794
221 20250227 150900 4350882950 18400 18420 18420 18400 613
222 20250227 150800 4339596840 18410 18420 18420 18410 339
223 20250227 150700 4333354860 18420 18420 18420 18410 529
224 20250227 150600 4323615180 18420 18420 18430 18420 771
225 20250227 150500 4309412840 18430 18420 18430 18420 314
226 20250227 150400 4303628670 18430 18430 18430 18420 295
227 20250227 150300 4298193910 18430 18440 18440 18430 177
228 20250227 150200 4294931580 18440 18440 18440 18430 114
229 20250227 150100 4292830170 18430 18440 18440 18420 140
230 20250227 150000 4290250050 18430 18430 18440 18430 355
231 20250227 145900 4283707010 18440 18420 18440 18420 91
232 20250227 145800 4282029600 18430 18430 18430 18420 284
233 20250227 145700 4276795890 18420 18430 18440 18420 127
234 20250227 145600 4274455050 18430 18440 18440 18430 56
235 20250227 145500 4273422560 18440 18430 18440 18430 176
236 20250227 145400 4270178580 18440 18440 18440 18430 75
237 20250227 145300 4268795890 18440 18430 18440 18430 53
238 20250227 145200 4267818760 18430 18440 18440 18430 222
239 20250227 145100 4263726470 18440 18430 18440 18430 357
240 20250227 145000 4257143500 18440 18430 18440 18430 297
241 20250227 144900 4251668320 18430 18420 18440 18420 36
242 20250227 144800 4251004610 18440 18440 18440 18420 46
243 20250227 144700 4250156560 18430 18430 18440 18420 492
244 20250227 144600 4241090450 18440 18430 18440 18430 288
245 20250227 144500 4235782360 18440 18420 18440 18420 654
246 20250227 144400 4223730070 18420 18420 18430 18420 81
247 20250227 144300 4222237640 18430 18420 18430 18420 53
248 20250227 144200 4221261050 18420 18430 18430 18420 160
249 20250227 144100 4218312400 18430 18430 18440 18430 115
250 20250227 144000 4216192790 18430 18430 18440 18430 124
251 20250227 143900 4213907090 18430 18440 18440 18430 144
252 20250227 143800 4211252120 18440 18430 18440 18430 44
253 20250227 143700 4210440940 18440 18430 18440 18430 151
254 20250227 143600 4207657650 18440 18440 18440 18430 183
255 20250227 143500 4204283530 18440 18430 18440 18430 287
256 20250227 143400 4198992810 18430 18430 18440 18420 106
257 20250227 143300 4197039130 18440 18430 18440 18430 611
258 20250227 143200 4185777380 18430 18430 18440 18420 258
259 20250227 143100 4181022460 18430 18420 18440 18420 197
260 20250227 143000 4177391620 18430 18430 18430 18420 77
261 20250227 142900 4175972720 18430 18430 18430 18420 787
262 20250227 142800 4161470130 18440 18440 18450 18440 107
263 20250227 142700 4159496270 18440 18440 18450 18440 94
264 20250227 142600 4157762150 18450 18440 18460 18440 970
265 20250227 142500 4139872240 18440 18420 18440 18420 249
266 20250227 142400 4135283110 18430 18430 18430 18420 326
267 20250227 142300 4129277510 18430 18420 18430 18420 107
268 20250227 142200 4127306120 18440 18440 18440 18420 329
269 20250227 142100 4121241160 18440 18430 18440 18430 181
270 20250227 142000 4117903990 18430 18430 18440 18420 313
271 20250227 141900 4112135290 18430 18420 18430 18410 206
272 20250227 141800 4108340630 18430 18420 18430 18420 126
273 20250227 141700 4106019550 18440 18420 18440 18420 42
274 20250227 141600 4105245550 18450 18450 18450 18450 19
275 20250227 141500 4104895000 18460 18410 18460 18400 1088
276 20250227 141400 4084856400 18400 18400 18400 18390 210
277 20250227 141300 4080992470 18410 18400 18410 18400 55
278 20250227 141200 4079980130 18400 18400 18410 18390 481
279 20250227 141100 4071129560 18410 18400 18410 18400 182
280 20250227 141000 4067779030 18410 18410 18410 18400 161
281 20250227 140900 4064815940 18410 18400 18410 18400 18
282 20250227 140800 4064484570 18420 18420 18420 18400 188
283 20250227 140700 4061024820 18420 18420 18420 18410 53
284 20250227 140600 4060048970 18420 18410 18420 18410 19
285 20250227 140500 4059699000 18410 18400 18410 18400 464
286 20250227 140400 4051159930 18390 18410 18410 18390 43
287 20250227 140300 4050368840 18390 18410 18410 18390 1132
288 20250227 140200 4029551080 18390 18420 18420 18390 73
289 20250227 140100 4028207510 18410 18420 18420 18400 220
290 20250227 140000 4024157630 18420 18410 18420 18410 506
291 20250227 135900 4014841930 18410 18410 18410 18400 211
292 20250227 135800 4010958920 18400 18410 18410 18400 120
293 20250227 135700 4008750630 18410 18410 18410 18400 29
294 20250227 135600 4008216850 18400 18410 18410 18400 79
295 20250227 135500 4006762930 18410 18420 18420 18410 53
296 20250227 135400 4005787040 18410 18420 18430 18410 433
297 20250227 135300 3997809790 18420 18410 18420 18390 382
298 20250227 135200 3990776570 18410 18410 18410 18390 357
299 20250227 135100 3984210200 18410 18370 18420 18360 1007
300 20250227 135000 3965690080 18370 18370 18380 18360 1022
301 20250227 134900 3946913360 18360 18360 18370 18340 1193
302 20250227 134800 3925025190 18360 18380 18380 18360 499
303 20250227 134700 3915857540 18380 18370 18380 18370 27
304 20250227 134600 3915361290 18370 18380 18380 18370 103
305 20250227 134500 3913468970 18380 18380 18390 18380 90
306 20250227 134400 3911814410 18380 18380 18390 18380 1305
307 20250227 134300 3887820730 18390 18390 18390 18380 95
308 20250227 134200 3886074420 18390 18390 18410 18380 2288
309 20250227 134100 3843993970 18390 18390 18390 18380 160
310 20250227 134000 3841052870 18380 18390 18390 18380 55
311 20250227 133900 3840041650 18380 18380 18390 18370 387
312 20250227 133800 3832927440 18380 18360 18380 18360 644
313 20250227 133700 3821097200 18370 18370 18370 18350 42
314 20250227 133600 3820325680 18350 18370 18370 18350 107
315 20250227 133500 3818361230 18370 18370 18380 18370 315
316 20250227 133400 3812574400 18380 18360 18380 18340 611
317 20250227 133300 3801353260 18350 18360 18370 18350 454
318 20250227 133200 3793020460 18360 18370 18370 18360 35
319 20250227 133100 3792377740 18360 18360 18360 18340 867
320 20250227 133000 3776465110 18360 18360 18360 18350 144
321 20250227 132900 3773821500 18350 18350 18360 18330 670
322 20250227 132800 3761531510 18340 18360 18360 18340 171
323 20250227 132700 3758393930 18350 18390 18390 18350 868
324 20250227 132600 3742450310 18380 18360 18390 18360 1358
325 20250227 132500 3717492090 18380 18350 18380 18340 794
326 20250227 132400 3702918460 18340 18350 18350 18340 30
327 20250227 132300 3702368190 18350 18330 18350 18330 451
328 20250227 132200 3694097570 18330 18330 18330 18310 4118
329 20250227 132100 3618655320 18320 18420 18420 18320 26521
330 20250227 132000 3131226970 18410 18420 18420 18410 92
331 20250227 131900 3129533190 18410 18400 18410 18400 658
332 20250227 131800 3117419650 18410 18400 18410 18400 173
333 20250227 131700 3114236430 18410 18410 18420 18410 272
334 20250227 131600 3109228840 18420 18420 18420 18410 161
335 20250227 131500 3106264460 18410 18410 18420 18410 174
336 20250227 131400 3103061090 18410 18420 18420 18410 71
337 20250227 131300 3101753930 18410 18410 18420 18400 2889
338 20250227 131200 3048585960 18410 18420 18420 18410 3229
339 20250227 131100 2989139590 18410 18410 18410 18410 88
340 20250227 131000 2987519510 18410 18420 18420 18410 23
341 20250227 130900 2987095930 18410 18420 18420 18410 1342
342 20250227 130800 2962387510 18410 18420 18420 18410 58
343 20250227 130700 2961319380 18410 18420 18430 18410 1043
344 20250227 130600 2942109820 18420 18420 18420 18420 24
345 20250227 130500 2941667740 18420 18420 18430 18410 723
346 20250227 130400 2928349960 18420 18410 18420 18410 1100
347 20250227 130300 2908093730 18410 18430 18430 18410 4270
348 20250227 130200 2829447220 18420 18420 18430 18420 677
349 20250227 130100 2816976840 18430 18430 18430 18420 2708
350 20250227 130000 2767068860 18430 18440 18440 18430 240
351 20250227 125900 2762644640 18430 18440 18440 18430 244
352 20250227 125800 2758147630 18440 18440 18440 18430 575
353 20250227 125700 2747544860 18430 18440 18440 18430 118
354 20250227 125600 2745369010 18440 18440 18450 18430 1314
355 20250227 125500 2721140160 18440 18450 18460 18440 2041
356 20250227 125400 2683498640 18460 18450 18460 18450 585
357 20250227 125300 2672702390 18460 18450 18460 18450 66
358 20250227 125200 2671484240 18450 18480 18480 18450 729
359 20250227 125100 2658021990 18490 18480 18490 18480 42
360 20250227 125000 2657245770 18480 18470 18480 18470 148
361 20250227 124900 2654510960 18480 18480 18490 18470 1584
362 20250227 124800 2625225980 18480 18480 18490 18480 320
363 20250227 124700 2619312310 18480 18480 18480 18480 75
364 20250227 124600 2617926310 18490 18490 18490 18490 8
365 20250227 124500 2617778390 18490 18480 18490 18460 33
366 20250227 124400 2617168520 18480 18470 18480 18470 875
367 20250227 124300 2601000190 18470 18480 18480 18470 4
368 20250227 124200 2600926280 18470 18470 18480 18470 43
369 20250227 124100 2600131990 18470 18480 18480 18470 163
370 20250227 124000 2597121190 18480 18480 18480 18480 0
371 20250227 123900 2597121190 18480 18470 18480 18470 35
372 20250227 123800 2596474710 18480 18480 18480 18480 103
373 20250227 123700 2594571270 18480 18470 18480 18470 124
374 20250227 123600 2592280790 18470 18450 18470 18450 269
375 20250227 123500 2587312770 18450 18430 18450 18430 4150
376 20250227 123400 2510817220 18440 18440 18440 18430 91
377 20250227 123300 2509140010 18440 18440 18440 18440 153
378 20250227 123200 2506318690 18450 18440 18450 18440 8
379 20250227 123100 2506171150 18440 18440 18440 18430 312
380 20250227 123000 2500418110 18440 18440 18440 18430 186
381 20250227 122900 2496989860 18440 18430 18440 18430 8
382 20250227 122800 2496842350 18440 18450 18450 18440 114
383 20250227 122700 2494739690 18450 18450 18450 18440 8
384 20250227 122600 2494592100 18440 18450 18450 18440 178
385 20250227 122500 2491309760 18450 18440 18450 18440 41
386 20250227 122400 2490553670 18440 18440 18440 18430 226
387 20250227 122300 2486386320 18430 18440 18450 18430 624
388 20250227 122200 2474880800 18440 18440 18440 18430 712
389 20250227 122100 2461753200 18440 18440 18440 18430 24
390 20250227 122000 2461310710 18430 18450 18460 18430 1540
391 20250227 121900 2432900880 18460 18460 18470 18450 851
392 20250227 121800 2417192870 18460 18470 18470 18460 144
393 20250227 121700 2414534580 18460 18460 18460 18450 1046
394 20250227 121600 2395225710 18460 18460 18460 18450 108
395 20250227 121500 2393232100 18470 18470 18470 18460 58
396 20250227 121400 2392161190 18470 18450 18470 18450 562
397 20250227 121300 2381787040 18450 18460 18460 18450 123
398 20250227 121200 2379517640 18450 18460 18460 18450 31
399 20250227 121100 2378945610 18460 18450 18460 18450 16
400 20250227 121000 2378650340 18460 18460 18460 18450 30
401 20250227 120900 2378096770 18460 18480 18480 18450 1668
402 20250227 120800 2347302880 18470 18480 18480 18470 110
403 20250227 120700 2345270170 18480 18480 18490 18480 44
404 20250227 120600 2344456940 18480 18480 18480 18470 333
405 20250227 120500 2338303160 18480 18470 18480 18470 106
406 20250227 120400 2336344290 18470 18470 18470 18470 422
407 20250227 120300 2328549950 18470 18470 18470 18460 136
408 20250227 120200 2326039260 18470 18460 18470 18460 876
409 20250227 120100 2309864170 18460 18450 18460 18450 104
410 20250227 120000 2307945310 18450 18460 18460 18450 209
411 20250227 115900 2304088620 18450 18460 18460 18450 80
412 20250227 115800 2302612470 18450 18460 18460 18450 174
413 20250227 115700 2299401560 18460 18460 18470 18460 38
414 20250227 115600 2298700060 18460 18460 18460 18460 377
415 20250227 115500 2291740640 18460 18460 18470 18460 49
416 20250227 115400 2290835970 18460 18460 18470 18460 113
417 20250227 115300 2288749850 18470 18460 18470 18460 20
418 20250227 115200 2288380540 18460 18470 18470 18460 125
419 20250227 115100 2286072850 18460 18460 18460 18460 83
420 20250227 115000 2284540670 18460 18460 18470 18450 1313
421 20250227 114900 2260301960 18460 18470 18470 18460 353
422 20250227 114800 2253785080 18460 18460 18470 18460 730
423 20250227 114700 2240309220 18460 18470 18470 18460 693
424 20250227 114600 2227513290 18470 18480 18490 18470 466
425 20250227 114500 2218905080 18470 18500 18500 18470 163
426 20250227 114400 2215894270 18470 18470 18480 18470 330
427 20250227 114300 2209798170 18470 18510 18510 18470 1443
428 20250227 114200 2183116950 18510 18510 18520 18510 120
429 20250227 114100 2180895690 18520 18500 18520 18500 877
430 20250227 114000 2164669850 18490 18500 18500 18490 348
431 20250227 113900 2158235130 18470 18490 18490 18470 9
432 20250227 113800 2158068740 18490 18490 18500 18490 109
433 20250227 113700 2156053270 18490 18490 18490 18490 8
434 20250227 113600 2155905350 18500 18470 18500 18470 270
435 20250227 113500 2150914780 18470 18500 18500 18470 39
436 20250227 113400 2150194190 18500 18490 18500 18470 85
437 20250227 113300 2148622520 18470 18480 18490 18470 547
438 20250227 113200 2138512900 18470 18480 18480 18470 268
439 20250227 113100 2133560860 18480 18470 18480 18470 253
440 20250227 113000 2128887810 18470 18460 18470 18460 502
441 20250227 112900 2119619820 18460 18470 18470 18460 362
442 20250227 112800 2112937260 18470 18480 18480 18470 125
443 20250227 112700 2110627680 18470 18480 18490 18470 570
444 20250227 112600 2100096000 18480 18470 18480 18470 266
445 20250227 112500 2095182590 18460 18460 18470 18460 40
446 20250227 112400 2094444060 18460 18470 18470 18460 267
447 20250227 112300 2089512800 18460 18470 18470 18460 387
448 20250227 112200 2082366910 18470 18470 18480 18460 463
449 20250227 112100 2073814970 18470 18470 18470 18460 44
450 20250227 112000 2073002300 18460 18450 18460 18450 220
451 20250227 111900 2068942200 18450 18450 18470 18450 311
452 20250227 111800 2063204150 18450 18450 18450 18430 168
453 20250227 111700 2060106930 18440 18450 18450 18430 137
454 20250227 111600 2057581570 18450 18440 18460 18440 535
455 20250227 111500 2047714560 18420 18430 18430 18420 957
456 20250227 111400 2030077170 18430 18420 18430 18420 967
457 20250227 111300 2012256960 18440 18440 18440 18420 112
458 20250227 111200 2010193820 18440 18430 18440 18420 142
459 20250227 111100 2007578030 18420 18460 18460 18420 706
460 20250227 111000 1994573430 18460 18430 18460 18420 811
461 20250227 110900 1979615080 18400 18420 18420 18400 3731
462 20250227 110800 1910927470 18440 18430 18440 18430 175
463 20250227 110700 1907701960 18420 18430 18430 18420 542
464 20250227 110600 1897717970 18440 18450 18450 18430 149
465 20250227 110500 1894971640 18430 18450 18450 18430 1081
466 20250227 110400 1875034510 18450 18460 18470 18440 1766
467 20250227 110300 1842445210 18470 18490 18490 18470 742
468 20250227 110200 1828736200 18490 18490 18490 18480 2388
469 20250227 110100 1784603280 18490 18490 18500 18490 650
470 20250227 110000 1772584370 18490 18490 18500 18490 27
471 20250227 105900 1772085120 18490 18510 18510 18490 1308
472 20250227 105800 1747888510 18500 18500 18510 18500 870
473 20250227 105700 1731793390 18510 18520 18520 18510 679
474 20250227 105600 1719224770 18510 18510 18520 18510 130
475 20250227 105500 1716818410 18510 18510 18530 18510 385
476 20250227 105400 1709689360 18510 18530 18530 18510 1310
477 20250227 105300 1685432340 18520 18520 18520 18520 466
478 20250227 105200 1676802020 18520 18530 18540 18510 2078
479 20250227 105100 1638297850 18530 18540 18540 18530 426
480 20250227 105000 1630403810 18540 18540 18540 18540 66
481 20250227 104900 1629180170 18540 18540 18550 18530 1358
482 20250227 104800 1604006340 18540 18540 18540 18540 908
483 20250227 104700 1587172020 18550 18570 18570 18540 3937
484 20250227 104600 1514131140 18570 18560 18570 18560 370
485 20250227 104500 1507263480 18560 18570 18570 18560 1289
486 20250227 104400 1483331950 18570 18600 18600 18560 2406
487 20250227 104300 1438647820 18610 18640 18640 18590 2901
488 20250227 104200 1384666720 18620 18640 18640 18620 455
489 20250227 104100 1376190710 18630 18620 18630 18620 72
490 20250227 104000 1374849400 18610 18620 18640 18610 483
491 20250227 103900 1365857020 18620 18640 18640 18620 1469
492 20250227 103800 1338493940 18640 18630 18650 18610 2236
493 20250227 103700 1296860600 18630 18690 18690 18630 2886
494 20250227 103600 1243061650 18660 18690 18690 18660 636
495 20250227 103500 1231182070 18670 18690 18710 18660 322
496 20250227 103400 1225171490 18710 18690 18710 18670 475
497 20250227 103300 1216294210 18690 18700 18710 18670 268
498 20250227 103200 1211289690 18700 18670 18700 18670 196
499 20250227 103100 1207626480 18670 18670 18670 18670 59
500 20250227 103000 1206524950 18670 18690 18690 18670 214
501 20250227 102900 1202529030 18690 18690 18690 18690 113
502 20250227 102800 1200417060 18680 18680 18680 18670 68
503 20250227 102700 1199146830 18680 18680 18680 18680 31
504 20250227 102600 1198567750 18670 18670 18670 18670 81
505 20250227 102500 1197055480 18670 18660 18670 18660 474
506 20250227 102400 1188210540 18660 18650 18660 18640 669
507 20250227 102300 1175737120 18650 18650 18650 18650 47
508 20250227 102200 1174860570 18650 18660 18660 18640 215
509 20250227 102100 1170851510 18650 18650 18660 18640 1744
510 20250227 102000 1138334640 18660 18670 18670 18650 733
511 20250227 101900 1124657720 18670 18690 18690 18670 821
512 20250227 101800 1109324340 18690 18680 18690 18680 332
513 20250227 101700 1103121060 18690 18690 18710 18690 340
514 20250227 101600 1096765000 18690 18690 18710 18690 245
515 20250227 101500 1092185550 18690 18690 18690 18690 37
516 20250227 101400 1091494020 18690 18730 18730 18680 582
517 20250227 101300 1080605940 18730 18730 18730 18730 42
518 20250227 101200 1079819280 18730 18740 18750 18720 907
519 20250227 101100 1062816720 18730 18740 18760 18730 634
520 20250227 101000 1050929140 18740 18730 18750 18730 1057
521 20250227 100900 1031112600 18740 18740 18740 18720 196
522 20250227 100800 1027442240 18740 18740 18740 18740 7
523 20250227 100700 1027311060 18740 18740 18740 18740 29
524 20250227 100600 1026767600 18740 18750 18750 18690 193
525 20250227 100500 1023154230 18750 18760 18760 18730 49
526 20250227 100400 1022235640 18750 18760 18760 18750 34
527 20250227 100300 1021597960 18750 18730 18770 18730 749
528 20250227 100200 1007555130 18730 18740 18740 18730 32
529 20250227 100100 1006955750 18730 18720 18730 18720 18
530 20250227 100000 1006618650 18740 18750 18760 18680 364
531 20250227 095900 999806780 18740 18730 18750 18730 82
532 20250227 095800 998269380 18750 18750 18750 18730 15
533 20250227 095700 997988210 18750 18730 18750 18730 240
534 20250227 095600 993492370 18730 18710 18730 18690 363
535 20250227 095500 986701070 18710 18700 18710 18690 486
536 20250227 095400 977615710 18680 18710 18710 18670 428
537 20250227 095300 969620380 18670 18710 18710 18670 339
538 20250227 095200 963287350 18710 18750 18750 18700 314
539 20250227 095100 957414650 18750 18730 18750 18700 258
540 20250227 095000 952589060 18750 18700 18750 18700 120
541 20250227 094900 950344760 18680 18700 18700 18680 17
542 20250227 094800 950026920 18680 18670 18700 18660 149
543 20250227 094700 947245040 18670 18700 18700 18670 372
544 20250227 094600 940299650 18670 18670 18700 18660 221
545 20250227 094500 936173310 18670 18670 18670 18660 189
546 20250227 094400 932645420 18670 18690 18700 18660 374
547 20250227 094300 925659460 18700 18740 18740 18690 273
548 20250227 094200 920549840 18740 18750 18760 18740 997
549 20250227 094100 901856040 18750 18800 18810 18750 406
550 20250227 094000 894228730 18800 18740 18800 18740 3280
551 20250227 093900 832697630 18740 18740 18740 18730 27
552 20250227 093800 832191690 18740 18740 18740 18730 586
553 20250227 093700 821210080 18740 18730 18740 18730 30
554 20250227 093600 820648020 18720 18740 18740 18720 272
555 20250227 093500 815554810 18740 18730 18750 18730 92
556 20250227 093400 813830440 18750 18720 18750 18700 498
557 20250227 093300 804511810 18720 18700 18720 18690 247
558 20250227 093200 799893120 18700 18700 18720 18700 328
559 20250227 093100 793759400 18700 18700 18720 18700 317
560 20250227 093000 787831460 18720 18750 18750 18690 338
561 20250227 092900 781503920 18710 18720 18720 18660 904
562 20250227 092800 764611040 18720 18710 18770 18710 1682
563 20250227 092700 733099020 18660 18710 18710 18660 218
564 20250227 092600 729022040 18710 18710 18710 18650 7
565 20250227 092500 728891250 18650 18650 18650 18650 36
566 20250227 092400 728219850 18650 18630 18650 18630 8678
567 20250227 092300 566461940 18630 18640 18740 18630 1555
568 20250227 092200 537439710 18640 18630 18650 18630 800
569 20250227 092100 522523590 18640 18640 18640 18640 8
570 20250227 092000 522374470 18640 18660 18670 18640 430
571 20250227 091900 514355080 18660 18750 18750 18660 103
572 20250227 091800 512424100 18750 18620 18750 18610 1610
573 20250227 091700 482449500 18620 18640 18640 18610 1260
574 20250227 091600 458974110 18640 18710 18710 18640 4279
575 20250227 091500 379048600 18710 18710 18710 18700 605
576 20250227 091400 367730030 18710 18700 18710 18700 354
577 20250227 091300 361107690 18680 18670 18770 18670 232
578 20250227 091200 356772250 18720 18670 18720 18670 661
579 20250227 091100 344408560 18700 18670 18700 18660 696
580 20250227 091000 331414100 18670 18670 18700 18660 517
581 20250227 090900 321759330 18670 18670 18680 18660 482
582 20250227 090800 312760650 18660 18680 18680 18660 1078
583 20250227 090700 292631360 18690 18690 18690 18680 431
584 20250227 090600 284579190 18690 18730 18730 18690 647
585 20250227 090500 272474390 18730 18740 18780 18710 674
586 20250227 090400 259852720 18720 18760 18760 18700 1585
587 20250227 090300 230137920 18760 18740 18780 18730 2230
588 20250227 090200 188325240 18670 18670 18670 18660 670
589 20250227 090100 175818110 18660 18610 18740 18610 897
590 20250227 090000 159064440 18630 18770 18770 18580 8464