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

598
010780/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185600,784523950,18380,18380,18380,18380,509
20250227,185500,784523950,18380,18380,18380,18380,0
20250227,185400,784523950,18380,18380,18380,18380,0
20250227,185300,784523950,18380,18380,18380,18380,0
20250227,185200,784523950,18380,18380,18380,18380,0
20250227,185100,784523950,18380,18380,18380,18380,0
20250227,185000,784523950,18380,18380,18380,18380,0
20250227,184900,784523950,18380,18380,18380,18380,0
20250227,184800,784523950,18380,18380,18380,18380,0
20250227,184700,784523950,18380,18380,18380,18380,0
20250227,184600,784523950,18380,18380,18380,18380,0
20250227,184500,784523950,18380,18380,18380,18380,0
20250227,184400,784523950,18380,18380,18380,18380,0
20250227,184300,784523950,18380,18380,18380,18380,0
20250227,184200,784523950,18380,18380,18380,18380,0
20250227,184100,784523950,18380,18380,18380,18380,0
20250227,184000,784523950,18380,18380,18380,18380,0
20250227,183900,784523950,18380,18380,18380,18380,0
20250227,183800,784523950,18380,18380,18380,18380,0
20250227,183700,784523950,18380,18380,18380,18380,0
20250227,183600,784523950,18380,18380,18380,18380,0
20250227,183500,784523950,18380,18380,18380,18380,0
20250227,183400,784523950,18380,18380,18380,18380,0
20250227,183300,784523950,18380,18380,18380,18380,0
20250227,183200,784523950,18380,18380,18380,18380,0
20250227,183100,784523950,18380,18380,18380,18380,0
20250227,183000,784523950,18380,18380,18380,18380,0
20250227,182900,784523950,18380,18380,18380,18380,0
20250227,182800,784523950,18380,18380,18380,18380,0
20250227,182700,784523950,18380,18380,18380,18380,0
20250227,182600,784523950,18380,18380,18380,18380,509
20250227,182500,784523950,18380,18380,18380,18380,0
20250227,182400,784523950,18380,18380,18380,18380,0
20250227,182300,784523950,18380,18380,18380,18380,0
20250227,182200,784523950,18380,18380,18380,18380,0
20250227,182100,784523950,18380,18380,18380,18380,0
20250227,182000,784523950,18380,18380,18380,18380,0
20250227,181900,784523950,18380,18380,18380,18380,0
20250227,181800,784523950,18380,18380,18380,18380,0
20250227,181700,784523950,18380,18380,18380,18380,0
20250227,181600,784523950,18380,18380,18380,18380,0
20250227,181500,784523950,18380,18380,18380,18380,0
20250227,181400,784523950,18380,18380,18380,18380,0
20250227,181300,784523950,18380,18380,18380,18380,0
20250227,181200,784523950,18380,18380,18380,18380,0
20250227,181100,784523950,18380,18380,18380,18380,0
20250227,181000,784523950,18380,18380,18380,18380,0
20250227,180900,784523950,18380,18380,18380,18380,0
20250227,180800,784523950,18380,18380,18380,18380,0
20250227,180700,784523950,18380,18380,18380,18380,0
20250227,180600,784523950,18380,18380,18380,18380,0
20250227,180500,784523950,18380,18380,18380,18380,0
20250227,180400,784523950,18380,18380,18380,18380,0
20250227,180300,784523950,18380,18380,18380,18380,0
20250227,180200,784523950,18380,18380,18380,18380,0
20250227,180100,784523950,18380,18380,18380,18380,0
20250227,180000,784523950,18380,18380,18380,18380,0
20250227,175900,784523950,18380,18380,18380,18380,0
20250227,175800,784523950,18380,18380,18380,18380,0
20250227,175700,784523950,18380,18380,18380,18380,0
20250227,175600,784523950,18380,18380,18380,18380,509
20250227,175500,784523950,18380,18380,18380,18380,0
20250227,175400,784523950,18380,18380,18380,18380,0
20250227,175300,784523950,18380,18380,18380,18380,0
20250227,175200,784523950,18380,18380,18380,18380,0
20250227,175100,784523950,18380,18380,18380,18380,0
20250227,175000,784523950,18380,18380,18380,18380,0
20250227,174900,784523950,18380,18380,18380,18380,0
20250227,174800,784523950,18380,18380,18380,18380,0
20250227,174700,784523950,18380,18380,18380,18380,0
20250227,174600,784523950,18380,18380,18380,18380,0
20250227,174500,784523950,18380,18380,18380,18380,0
20250227,174400,784523950,18380,18380,18380,18380,0
20250227,174300,784523950,18380,18380,18380,18380,0
20250227,174200,784523950,18380,18380,18380,18380,0
20250227,174100,784523950,18380,18380,18380,18380,0
20250227,174000,784523950,18380,18380,18380,18380,0
20250227,173900,784523950,18380,18380,18380,18380,0
20250227,173800,784523950,18380,18380,18380,18380,0
20250227,173700,784523950,18380,18380,18380,18380,0
20250227,173600,784523950,18380,18380,18380,18380,0
20250227,173500,784523950,18380,18380,18380,18380,0
20250227,173400,784523950,18380,18380,18380,18380,0
20250227,173300,784523950,18380,18380,18380,18380,0
20250227,173200,784523950,18380,18380,18380,18380,0
20250227,173100,784523950,18380,18380,18380,18380,0
20250227,173000,784523950,18380,18380,18380,18380,0
20250227,172900,784523950,18380,18380,18380,18380,0
20250227,172800,784523950,18380,18380,18380,18380,0
20250227,172700,784523950,18380,18380,18380,18380,0
20250227,172600,784523950,18380,18380,18380,18380,509
20250227,172500,784523950,18380,18380,18380,18380,0
20250227,172400,784523950,18380,18380,18380,18380,0
20250227,172300,784523950,18380,18380,18380,18380,0
20250227,172200,784523950,18380,18380,18380,18380,0
20250227,172100,784523950,18380,18380,18380,18380,0
20250227,172000,784523950,18380,18380,18380,18380,0
20250227,171900,784523950,18380,18380,18380,18380,0
20250227,171800,784523950,18380,18380,18380,18380,0
20250227,171700,784523950,18380,18380,18380,18380,0
20250227,171600,784523950,18380,18380,18380,18380,0
20250227,171500,784523950,18380,18380,18380,18380,0
20250227,171400,784523950,18380,18380,18380,18380,0
20250227,171300,784523950,18380,18380,18380,18380,0
20250227,171200,784523950,18380,18380,18380,18380,0
20250227,171100,784523950,18380,18380,18380,18380,0
20250227,171000,784523950,18380,18380,18380,18380,0
20250227,170900,784523950,18380,18380,18380,18380,0
20250227,170800,784523950,18380,18380,18380,18380,0
20250227,170700,784523950,18380,18380,18380,18380,0
20250227,170600,784523950,18380,18380,18380,18380,0
20250227,170500,784523950,18380,18380,18380,18380,0
20250227,170400,784523950,18380,18380,18380,18380,0
20250227,170300,784523950,18380,18380,18380,18380,0
20250227,170200,784523950,18380,18380,18380,18380,0
20250227,170100,784523950,18380,18380,18380,18380,0
20250227,170000,784523950,18380,18380,18380,18380,0
20250227,165900,784523950,18380,18380,18380,18380,0
20250227,165800,784523950,18380,18380,18380,18380,0
20250227,165700,784523950,18380,18380,18380,18380,0
20250227,165600,784523950,18380,18380,18380,18380,509
20250227,165500,784523950,18380,18380,18380,18380,0
20250227,165400,784523950,18380,18380,18380,18380,0
20250227,165300,784523950,18380,18380,18380,18380,0
20250227,165200,784523950,18380,18380,18380,18380,0
20250227,165100,784523950,18380,18380,18380,18380,0
20250227,165000,784523950,18380,18380,18380,18380,0
20250227,164900,784523950,18380,18380,18380,18380,0
20250227,164800,784523950,18380,18380,18380,18380,0
20250227,164700,784523950,18380,18380,18380,18380,0
20250227,164600,784523950,18380,18380,18380,18380,0
20250227,164500,784523950,18380,18380,18380,18380,0
20250227,164400,784523950,18380,18380,18380,18380,0
20250227,164300,784523950,18380,18380,18380,18380,0
20250227,164200,784523950,18380,18380,18380,18380,0
20250227,164100,784523950,18380,18380,18380,18380,0
20250227,164000,784523950,18380,18380,18380,18380,0
20250227,163900,784523950,18380,18380,18380,18380,0
20250227,163800,784523950,18380,18380,18380,18380,0
20250227,163700,784523950,18380,18380,18380,18380,0
20250227,163600,784523950,18380,18380,18380,18380,0
20250227,163500,784523950,18380,18380,18380,18380,0
20250227,163400,784523950,18380,18380,18380,18380,0
20250227,163300,784523950,18380,18380,18380,18380,0
20250227,163200,784523950,18380,18380,18380,18380,0
20250227,163100,784523950,18380,18380,18380,18380,0
20250227,163000,784523950,18380,18380,18380,18380,0
20250227,162900,784523950,18380,18380,18380,18380,0
20250227,162800,784523950,18380,18380,18380,18380,0
20250227,162700,784523950,18380,18380,18380,18380,0
20250227,162600,784523950,18380,18380,18380,18380,509
20250227,162500,784523950,18380,18380,18380,18380,0
20250227,162400,784523950,18380,18380,18380,18380,0
20250227,162300,784523950,18380,18380,18380,18380,0
20250227,162200,784523950,18380,18380,18380,18380,0
20250227,162100,784523950,18380,18380,18380,18380,0
20250227,162000,784523950,18380,18380,18380,18380,0
20250227,161900,784523950,18380,18380,18380,18380,0
20250227,161800,784523950,18380,18380,18380,18380,0
20250227,161700,784523950,18380,18380,18380,18380,0
20250227,161600,784523950,18380,18380,18380,18380,0
20250227,161500,784523950,18380,18380,18380,18380,0
20250227,161400,784523950,18380,18380,18380,18380,0
20250227,161300,784523950,18380,18380,18380,18380,0
20250227,161200,784523950,18380,18380,18380,18380,0
20250227,161100,784523950,18380,18380,18380,18380,0
20250227,161000,784523950,18380,18380,18380,18380,0
20250227,160900,784523950,18380,18380,18380,18380,0
20250227,160800,784523950,18380,18380,18380,18380,0
20250227,160700,784523950,18380,18380,18380,18380,0
20250227,160600,784523950,18380,18380,18380,18380,0
20250227,160500,784523950,18380,18380,18380,18380,0
20250227,160400,784523950,18380,18380,18380,18380,0
20250227,160300,784523950,18380,18380,18380,18380,0
20250227,160200,784523950,18380,18380,18380,18380,0
20250227,160100,784523950,18380,18380,18380,18380,0
20250227,160000,784523950,18380,18380,18380,18380,0
20250227,155900,784523950,18380,18380,18380,18380,0
20250227,155800,784523950,18380,18380,18380,18380,0
20250227,155700,784523950,18380,18380,18380,18380,0
20250227,155600,784523950,18380,18380,18380,18380,509
20250227,155500,784523950,18380,18380,18380,18380,0
20250227,155400,784523950,18380,18380,18380,18380,0
20250227,155300,784523950,18380,18380,18380,18380,0
20250227,155200,784523950,18380,18380,18380,18380,0
20250227,155100,784523950,18380,18380,18380,18380,0
20250227,155000,784523950,18380,18380,18380,18380,0
20250227,154900,784523950,18380,18380,18380,18380,0
20250227,154800,784523950,18380,18380,18380,18380,0
20250227,154700,784523950,18380,18380,18380,18380,0
20250227,154600,784523950,18380,18380,18380,18380,0
20250227,154500,784523950,18380,18380,18380,18380,0
20250227,154400,784523950,18380,18380,18380,18380,0
20250227,154300,784523950,18380,18380,18380,18380,0
20250227,154200,784523950,18380,18380,18380,18380,0
20250227,154100,784523950,18380,18380,18380,18380,0
20250227,154000,784523950,18380,18380,18380,18380,0
20250227,153900,784523950,18380,18380,18380,18380,0
20250227,153800,784523950,18380,18380,18380,18380,0
20250227,153700,784523950,18380,18380,18380,18380,0
20250227,153600,784523950,18380,18380,18380,18380,0
20250227,153500,784523950,18380,18380,18380,18380,0
20250227,153400,784523950,18380,18380,18380,18380,0
20250227,153300,784523950,18380,18380,18380,18380,0
20250227,153200,784523950,18380,18380,18380,18380,0
20250227,153100,784523950,18380,18380,18380,18380,0
20250227,153000,784523950,18380,18380,18380,18380,509
20250227,152900,775168530,18370,18370,18370,18370,0
20250227,152800,775168530,18370,18370,18370,18370,0
20250227,152700,775168530,18370,18370,18370,18370,0
20250227,152600,775168530,18370,18370,18370,18370,0
20250227,152500,775168530,18370,18370,18370,18370,0
20250227,152400,775168530,18370,18370,18370,18370,0
20250227,152300,775168530,18370,18370,18370,18370,0
20250227,152200,775168530,18370,18370,18370,18370,0
20250227,152100,775168530,18370,18370,18370,18370,0
20250227,152000,775168530,18370,18370,18370,18370,0
20250227,151900,775168530,18370,18400,18420,18360,310
20250227,151800,769472920,18380,18400,18400,18380,30
20250227,151700,768921140,18400,18380,18400,18380,7
20250227,151600,768792460,18390,18410,18410,18380,60
20250227,151500,767689000,18410,18400,18410,18400,34
20250227,151400,767063360,18400,18420,18420,18400,8
20250227,151300,766916140,18420,18420,18420,18420,2
20250227,151200,766879300,18420,18420,18420,18420,11
20250227,151100,766676680,18420,18430,18430,18420,41
20250227,151000,765921450,18370,18360,18370,18360,459
20250227,150900,757489630,18370,18380,18380,18370,113
20250227,150800,755413810,18380,18370,18390,18360,924
20250227,150700,738448980,18370,18370,18370,18370,1
20250227,150600,738430610,18370,18370,18370,18370,59
20250227,150500,737346780,18370,18370,18370,18370,38
20250227,150400,736648720,18370,18390,18390,18370,574
20250227,150300,726098820,18390,18390,18390,18380,236
20250227,150200,721760480,18400,18420,18430,18400,1114
20250227,150100,701244600,18430,18440,18440,18420,434
20250227,150000,693248110,18440,18450,18460,18440,924
20250227,145900,676200800,18460,18460,18460,18460,2
20250227,145800,676163880,18460,18450,18460,18450,54
20250227,145700,675167540,18460,18460,18460,18450,219
20250227,145600,671126190,18460,18470,18470,18460,338
20250227,145500,664886650,18460,18470,18470,18460,7
20250227,145400,664757410,18470,18460,18470,18460,80
20250227,145300,663280550,18470,18460,18470,18460,53
20250227,145200,662302140,18470,18480,18480,18470,44
20250227,145100,661489450,18480,18470,18480,18470,65
20250227,145000,660288880,18460,18470,18470,18460,48
20250227,144900,659402770,18460,18460,18460,18460,183
20250227,144800,656024590,18470,18470,18470,18470,2
20250227,144700,655987650,18470,18470,18470,18470,2
20250227,144600,655950710,18470,18470,18470,18470,1
20250227,144500,655932240,18460,18470,18470,18460,51
20250227,144400,654990770,18470,18470,18470,18470,1
20250227,144300,654972300,18470,18470,18470,18470,3
20250227,144200,654916890,18460,18460,18460,18460,21
20250227,144100,654529230,18470,18470,18470,18470,3
20250227,144000,654473820,18470,18470,18470,18460,27
20250227,143900,653975330,18470,18470,18470,18470,0
20250227,143800,653975330,18470,18470,18470,18470,1
20250227,143700,653956860,18470,18470,18470,18470,1
20250227,143600,653938390,18470,18470,18470,18470,0
20250227,143500,653938390,18470,18470,18470,18470,76
20250227,143400,652534670,18470,18470,18470,18470,13
20250227,143300,652294560,18470,18470,18470,18470,262
20250227,143200,647455420,18480,18480,18480,18470,11
20250227,143100,647252160,18480,18480,18480,18480,1
20250227,143000,647233680,18470,18470,18470,18470,0
20250227,142900,647233680,18470,18470,18470,18470,35
20250227,142800,646587230,18480,18480,18480,18480,1
20250227,142700,646568750,18470,18470,18470,18470,45
20250227,142600,645737600,18470,18480,18480,18470,19
20250227,142500,645386650,18480,18480,18480,18480,2
20250227,142400,645349690,18480,18490,18490,18480,393
20250227,142300,638087040,18480,18490,18490,18480,39
20250227,142200,637366090,18480,18480,18480,18480,162
20250227,142100,634372330,18480,18480,18480,18480,0
20250227,142000,634372330,18480,18480,18480,18480,17
20250227,141900,634058170,18480,18480,18480,18480,1
20250227,141800,634039690,18480,18480,18480,18480,2
20250227,141700,634002730,18480,18480,18480,18480,0
20250227,141600,634002730,18480,18480,18480,18480,0
20250227,141500,634002730,18480,18470,18480,18470,108
20250227,141400,632007200,18480,18480,18480,18480,0
20250227,141300,632007200,18480,18480,18480,18480,0
20250227,141200,632007200,18480,18480,18480,18480,3
20250227,141100,631951760,18480,18480,18480,18480,0
20250227,141000,631951760,18480,18480,18480,18480,0
20250227,140900,631951760,18480,18480,18480,18480,0
20250227,140800,631951760,18480,18480,18480,18480,2
20250227,140700,631914800,18480,18490,18490,18480,60
20250227,140600,630805990,18490,18490,18490,18490,0
20250227,140500,630805990,18490,18480,18490,18480,23
20250227,140400,630380910,18480,18480,18480,18480,10
20250227,140300,630196110,18480,18490,18490,18480,127
20250227,140200,627849130,18490,18490,18490,18490,1
20250227,140100,627830640,18490,18490,18490,18490,1
20250227,140000,627812150,18480,18490,18490,18480,98
20250227,135900,626001100,18490,18490,18490,18490,3
20250227,135800,625945630,18490,18490,18490,18480,53
20250227,135700,624966030,18490,18490,18490,18490,0
20250227,135600,624966030,18490,18490,18490,18490,0
20250227,135500,624966030,18490,18490,18490,18490,31
20250227,135400,624392840,18490,18490,18490,18490,0
20250227,135300,624392840,18490,18490,18490,18490,32
20250227,135200,623801160,18490,18490,18490,18480,8
20250227,135100,623653300,18490,18490,18490,18490,1
20250227,135000,623634810,18490,18490,18490,18490,0
20250227,134900,623634810,18490,18490,18490,18490,4
20250227,134800,623560850,18480,18480,18480,18480,10
20250227,134700,623376050,18490,18490,18490,18490,1
20250227,134600,623357560,18490,18490,18490,18490,2
20250227,134500,623320580,18490,18490,18490,18490,13
20250227,134400,623080210,18490,18490,18490,18490,4
20250227,134300,623006250,18490,18490,18490,18490,2
20250227,134200,622969270,18490,18480,18490,18480,4
20250227,134100,622895320,18490,18490,18490,18490,8
20250227,134000,622747400,18490,18490,18490,18490,1
20250227,133900,622728910,18490,18490,18490,18490,3
20250227,133800,622673440,18490,18490,18490,18490,0
20250227,133700,622673440,18490,18490,18490,18490,1
20250227,133600,622654950,18490,18490,18490,18490,3
20250227,133500,622599480,18490,18490,18490,18490,5
20250227,133400,622507030,18490,18490,18490,18490,1
20250227,133300,622488540,18480,18480,18480,18480,13
20250227,133200,622248300,18490,18490,18490,18490,2
20250227,133100,622211320,18490,18490,18490,18490,5
20250227,133000,622118870,18490,18490,18490,18490,3
20250227,132900,622063400,18490,18490,18490,18490,1
20250227,132800,622044910,18500,18500,18500,18500,2
20250227,132700,622007910,18490,18500,18500,18490,28
20250227,132600,621489980,18500,18490,18500,18490,5
20250227,132500,621397510,18490,18490,18490,18490,2
20250227,132400,621360530,18490,18490,18490,18490,0
20250227,132300,621360530,18490,18490,18490,18490,4
20250227,132200,621286570,18490,18490,18490,18490,3
20250227,132100,621231100,18490,18490,18490,18480,175
20250227,132000,617997070,18490,18490,18490,18490,0
20250227,131900,617997070,18490,18490,18490,18490,222
20250227,131800,613892290,18500,18500,18500,18490,37
20250227,131700,613208100,18500,18500,18500,18500,8
20250227,131600,613060100,18500,18500,18500,18500,4
20250227,131500,612986100,18500,18500,18500,18500,10
20250227,131400,612801100,18500,18500,18500,18490,127
20250227,131300,610451700,18500,18510,18510,18500,8
20250227,131200,610303630,18510,18510,18510,18510,1
20250227,131100,610285120,18510,18510,18510,18510,0
20250227,131000,610285120,18510,18510,18510,18510,1
20250227,130900,610266610,18510,18510,18510,18510,3
20250227,130800,610211080,18510,18500,18510,18500,13
20250227,130700,609970570,18500,18500,18500,18500,0
20250227,130600,609970570,18500,18500,18500,18500,6
20250227,130500,609859570,18500,18500,18500,18500,0
20250227,130400,609859570,18500,18500,18500,18500,0
20250227,130300,609859570,18500,18500,18500,18500,1
20250227,130200,609841070,18500,18500,18500,18500,4
20250227,130100,609767070,18500,18490,18500,18490,17
20250227,130000,609452720,18480,18480,18480,18480,1
20250227,125900,609434240,18490,18490,18490,18490,6
20250227,125800,609323300,18490,18510,18510,18490,175
20250227,125700,606085960,18500,18500,18500,18500,2
20250227,125600,606048960,18500,18510,18510,18500,2
20250227,125500,606011950,18510,18510,18510,18500,61
20250227,125400,604883430,18510,18510,18510,18510,63
20250227,125300,603717300,18500,18510,18510,18500,8
20250227,125200,603569280,18510,18510,18510,18510,4
20250227,125100,603495240,18510,18510,18510,18510,1
20250227,125000,603476730,18500,18500,18500,18500,76
20250227,124900,602070730,18510,18510,18510,18510,3
20250227,124800,602015200,18510,18510,18510,18510,0
20250227,124700,602015200,18510,18510,18510,18510,0
20250227,124600,602015200,18510,18510,18510,18510,15
20250227,124500,601737550,18510,18510,18510,18500,173
20250227,124400,598536170,18510,18510,18510,18510,2
20250227,124300,598499150,18500,18510,18510,18500,3
20250227,124200,598443640,18500,18510,18510,18500,1790
20250227,124100,565328550,18510,18510,18510,18510,1
20250227,124000,565310040,18510,18500,18510,18500,281
20250227,123900,560109730,18500,18500,18500,18500,2
20250227,123800,560072730,18510,18510,18510,18510,2
20250227,123700,560035710,18510,18510,18510,18510,0
20250227,123600,560035710,18510,18510,18510,18510,110
20250227,123500,557999610,18510,18510,18510,18510,69
20250227,123400,556722420,18510,18510,18510,18510,2
20250227,123300,556685400,18510,18510,18510,18510,0
20250227,123200,556685400,18510,18500,18510,18500,56
20250227,123100,555649340,18510,18510,18510,18510,53
20250227,123000,554668310,18510,18510,18510,18500,113
20250227,122900,552577600,18510,18510,18510,18510,2
20250227,122800,552540580,18500,18510,18510,18500,223
20250227,122700,548414870,18510,18510,18510,18510,1
20250227,122600,548396360,18500,18500,18500,18500,487
20250227,122500,539386860,18510,18520,18520,18500,638
20250227,122400,527583140,18530,18530,18530,18530,1
20250227,122300,527564610,18540,18540,18540,18540,0
20250227,122200,527564610,18540,18540,18540,18520,170
20250227,122100,524414220,18550,18550,18550,18550,93
20250227,122000,522689070,18560,18560,18560,18560,0
20250227,121900,522689070,18560,18560,18560,18560,17
20250227,121800,522373550,18570,18570,18570,18570,42
20250227,121700,521593610,18580,18580,18580,18580,1
20250227,121600,521575030,18570,18570,18570,18570,2
20250227,121500,521537890,18570,18570,18570,18570,0
20250227,121400,521537890,18570,18580,18580,18570,66
20250227,121300,520312110,18580,18580,18580,18580,0
20250227,121200,520312110,18580,18580,18580,18580,0
20250227,121100,520312110,18580,18580,18580,18580,1
20250227,121000,520293530,18580,18580,18580,18580,0
20250227,120900,520293530,18580,18580,18580,18580,1
20250227,120800,520274950,18580,18580,18580,18580,0
20250227,120700,520274950,18580,18610,18610,18580,843
20250227,120600,504597110,18610,18610,18610,18610,0
20250227,120500,504597110,18610,18640,18640,18610,747
20250227,120400,490683890,18650,18670,18670,18650,130
20250227,120300,488258680,18670,18670,18670,18670,0
20250227,120200,488258680,18670,18670,18670,18670,3
20250227,120100,488202670,18670,18670,18670,18670,0
20250227,120000,488202670,18670,18670,18670,18670,2
20250227,115900,488165330,18670,18670,18670,18670,0
20250227,115800,488165330,18670,18660,18670,18660,4
20250227,115700,488090680,18660,18660,18660,18660,15
20250227,115600,487810780,18660,18660,18660,18660,0
20250227,115500,487810780,18660,18660,18660,18660,1
20250227,115400,487792120,18660,18660,18660,18660,0
20250227,115300,487792120,18660,18650,18660,18650,70
20250227,115200,486486420,18660,18660,18660,18660,39
20250227,115100,485758680,18660,18660,18660,18660,100
20250227,115000,483892680,18670,18670,18670,18670,98
20250227,114900,482063020,18670,18670,18670,18670,0
20250227,114800,482063020,18670,18670,18670,18670,3
20250227,114700,482007010,18670,18670,18670,18670,0
20250227,114600,482007010,18670,18680,18680,18670,2
20250227,114500,481969660,18680,18680,18680,18680,1
20250227,114400,481950980,18680,18680,18680,18680,0
20250227,114300,481950980,18680,18680,18680,18680,21
20250227,114200,481558700,18670,18670,18670,18670,31
20250227,114100,480979930,18670,18670,18670,18670,1
20250227,114000,480961260,18670,18670,18670,18670,30
20250227,113900,480401160,18670,18670,18670,18670,2
20250227,113800,480363820,18660,18660,18660,18660,0
20250227,113700,480363820,18660,18660,18660,18660,0
20250227,113600,480363820,18660,18660,18660,18660,0
20250227,113500,480363820,18660,18660,18660,18660,60
20250227,113400,479244220,18670,18670,18670,18670,23
20250227,113300,478814810,18670,18680,18680,18670,47
20250227,113200,477937310,18680,18680,18680,18680,2
20250227,113100,477899950,18680,18680,18680,18680,0
20250227,113000,477899950,18680,18680,18680,18680,0
20250227,112900,477899950,18680,18680,18680,18680,6
20250227,112800,477787870,18680,18680,18680,18680,0
20250227,112700,477787870,18680,18660,18680,18660,106
20250227,112600,475808790,18660,18630,18670,18630,159
20250227,112500,472844740,18630,18630,18630,18630,1
20250227,112400,472826110,18630,18630,18630,18630,0
20250227,112300,472826110,18630,18620,18630,18620,60
20250227,112200,471708360,18630,18630,18630,18630,3
20250227,112100,471652470,18630,18630,18630,18630,6
20250227,112000,471540690,18630,18630,18630,18630,1
20250227,111900,471522060,18630,18630,18630,18630,0
20250227,111800,471522060,18630,18630,18630,18630,1
20250227,111700,471503430,18630,18630,18630,18630,7
20250227,111600,471373020,18640,18640,18640,18640,0
20250227,111500,471373020,18640,18600,18640,18600,459
20250227,111400,462833390,18600,18600,18600,18600,0
20250227,111300,462833390,18600,18600,18600,18600,13
20250227,111200,462591590,18600,18600,18600,18600,2
20250227,111100,462554390,18590,18590,18590,18590,0
20250227,111000,462554390,18590,18590,18590,18590,0
20250227,110900,462554390,18590,18610,18610,18590,161
20250227,110800,459559790,18610,18610,18610,18610,1
20250227,110700,459541180,18620,18620,18620,18620,2
20250227,110600,459503940,18590,18590,18590,18590,133
20250227,110500,457031470,18590,18650,18650,18590,1575
20250227,110400,427723050,18640,18640,18640,18640,0
20250227,110300,427723050,18640,18640,18640,18640,9
20250227,110200,427555290,18630,18630,18630,18630,8
20250227,110100,427406250,18630,18630,18630,18630,6
20250227,110000,427294470,18630,18630,18630,18630,1
20250227,105900,427275840,18620,18630,18630,18620,110
20250227,105800,425227620,18630,18620,18630,18620,26
20250227,105700,424743490,18630,18630,18630,18630,1
20250227,105600,424724860,18630,18630,18630,18630,0
20250227,105500,424724860,18630,18630,18630,18630,1
20250227,105400,424706230,18620,18610,18620,18610,460
20250227,105300,416141130,18620,18620,18620,18620,43
20250227,105200,415340470,18640,18640,18640,18640,0
20250227,105100,415340470,18640,18630,18640,18630,3
20250227,105000,415284570,18630,18640,18640,18630,161
20250227,104900,412284160,18650,18650,18650,18650,0
20250227,104800,412284160,18650,18650,18650,18650,2
20250227,104700,412246860,18650,18650,18650,18650,1
20250227,104600,412228210,18640,18650,18650,18640,70
20250227,104500,410923320,18650,18650,18650,18650,1
20250227,104400,410904670,18660,18660,18660,18650,180
20250227,104300,407547580,18660,18650,18660,18650,3
20250227,104200,407491620,18660,18650,18660,18650,5
20250227,104100,407398350,18660,18660,18660,18660,2
20250227,104000,407361030,18660,18660,18660,18660,1
20250227,103900,407342370,18660,18660,18660,18660,18
20250227,103800,407006490,18660,18660,18660,18660,1
20250227,103700,406987830,18660,18660,18660,18650,52
20250227,103600,406018000,18650,18650,18650,18650,39
20250227,103500,405290650,18660,18660,18660,18660,3
20250227,103400,405234670,18650,18650,18650,18650,147
20250227,103300,402493120,18650,18640,18650,18640,47
20250227,103200,401617000,18650,18650,18650,18650,2
20250227,103100,401579700,18650,18660,18660,18650,14
20250227,103000,401318590,18660,18660,18660,18660,5
20250227,102900,401225290,18670,18680,18680,18660,13
20250227,102800,400982680,18660,18660,18660,18660,3
20250227,102700,400926700,18660,18660,18660,18660,31
20250227,102600,400348240,18650,18660,18660,18650,45
20250227,102500,399508950,18660,18680,18680,18650,148
20250227,102400,396748600,18680,18700,18700,18680,49
20250227,102300,395832810,18700,18740,18740,18690,186
20250227,102200,392352910,18740,18750,18750,18730,1811
20250227,102100,358401230,18760,18820,18820,18760,757
20250227,102000,344176770,18820,18820,18820,18820,0
20250227,101900,344176770,18820,18820,18820,18820,3
20250227,101800,344120310,18820,18820,18820,18820,2
20250227,101700,344082670,18820,18820,18820,18820,33
20250227,101600,343461610,18830,18830,18830,18830,30
20250227,101500,342896710,18830,18830,18830,18830,1
20250227,101400,342877880,18820,18820,18820,18820,50
20250227,101300,341936880,18820,18820,18820,18820,1
20250227,101200,341918060,18820,18830,18830,18810,20
20250227,101100,341541660,18820,18820,18820,18820,0
20250227,101000,341541660,18820,18820,18830,18820,5
20250227,100900,341447530,18830,18790,18830,18790,21
20250227,100800,341052350,18770,18810,18820,18770,103
20250227,100700,339118290,18830,18830,18830,18830,37
20250227,100600,338421580,18840,18840,18840,18840,1
20250227,100500,338402740,18840,18840,18840,18840,3
20250227,100400,338346220,18840,18800,18840,18800,592
20250227,100300,327212470,18800,18780,18800,18760,313
20250227,100200,321335300,18780,18780,18780,18780,26
20250227,100100,320847020,18790,18790,18790,18790,2
20250227,100000,320809440,18780,18800,18800,18780,488
20250227,095900,311644760,18800,18800,18800,18780,356
20250227,095800,304955730,18800,18800,18820,18800,35
20250227,095700,304297710,18820,18800,18820,18800,28
20250227,095600,303771270,18810,18820,18820,18810,64
20250227,095500,302567330,18830,18830,18840,18820,385
20250227,095400,295320540,18830,18860,18860,18830,151
20250227,095300,292476900,18850,18850,18850,18850,103
20250227,095200,290535350,18850,18800,18860,18800,117
20250227,095100,288332830,18810,18810,18810,18800,13
20250227,095000,288088360,18810,18810,18810,18810,1
20250227,094900,288069550,18810,18810,18810,18810,1
20250227,094800,288050740,18800,18810,18810,18800,301
20250227,094700,282391910,18820,18820,18820,18820,1
20250227,094600,282373090,18810,18820,18820,18800,89
20250227,094500,280698820,18830,18830,18830,18830,3
20250227,094400,280642330,18830,18830,18830,18830,211
20250227,094300,276669200,18850,18850,18860,18850,398
20250227,094200,269165770,18870,18890,18890,18870,203
20250227,094100,265334350,18890,18890,18900,18880,230
20250227,094000,260991450,18890,18880,18920,18880,1066
20250227,093900,240846360,18890,18820,18910,18820,2234
20250227,093800,198668610,18830,18780,18830,18760,1801
20250227,093700,164829270,18780,18730,18780,18730,831
20250227,093600,149248180,18730,18720,18730,18720,18
20250227,093500,148911210,18720,18720,18730,18720,32
20250227,093400,148312120,18730,18720,18730,18720,137
20250227,093300,145747400,18740,18730,18740,18720,218
20250227,093200,141664770,18740,18640,18750,18620,4080
20250227,093100,65378230,18630,18630,18630,18630,581
20250227,093000,54554200,18630,18630,18630,18630,2
20250227,092900,54516940,18620,18610,18630,18580,106
20250227,092800,52544360,18600,18580,18600,18580,145
20250227,092700,49848720,18570,18590,18590,18570,106
20250227,092600,47879920,18590,18600,18610,18590,92
20250227,092500,46168680,18610,18600,18610,18600,2
20250227,092400,46131470,18610,18600,18610,18590,37
20250227,092300,45443270,18590,18590,18590,18580,139
20250227,092200,42859270,18590,18590,18590,18590,9
20250227,092100,42691960,18590,18590,18590,18590,53
20250227,092000,41706690,18590,18600,18600,18590,85
20250227,091900,40126500,18600,18560,18600,18560,551
20250227,091800,29885040,18550,18540,18550,18540,170
20250227,091700,26731680,18550,18570,18570,18540,135
20250227,091600,24226130,18590,18580,18590,18580,34
20250227,091500,23594100,18590,18580,18590,18580,69
20250227,091400,22311550,18580,18550,18590,18550,386
20250227,091300,15143300,18560,18540,18560,18530,91
20250227,091200,13456570,18560,18530,18560,18520,40
20250227,091100,12715250,18530,18510,18530,18510,2
20250227,091000,12678210,18530,18530,18530,18530,0
20250227,090900,12678210,18530,18470,18530,18450,205
20250227,090800,8895420,18470,18490,18490,18470,23
20250227,090700,8470520,18540,18540,18540,18540,11
20250227,090600,8266580,18540,18490,18540,18490,40
20250227,090500,7526430,18490,18500,18500,18490,28
20250227,090400,7008620,18580,18580,18580,18580,0
20250227,090300,7008620,18580,18580,18580,18570,151
20250227,090200,4203730,18580,18480,18580,18480,2
20250227,090100,4166670,18580,18530,18590,18470,183
20250227,090000,780490,18530,18600,18600,18530,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185600 784523950 18380 18380 18380 18380 509
3 20250227 185500 784523950 18380 18380 18380 18380 0
4 20250227 185400 784523950 18380 18380 18380 18380 0
5 20250227 185300 784523950 18380 18380 18380 18380 0
6 20250227 185200 784523950 18380 18380 18380 18380 0
7 20250227 185100 784523950 18380 18380 18380 18380 0
8 20250227 185000 784523950 18380 18380 18380 18380 0
9 20250227 184900 784523950 18380 18380 18380 18380 0
10 20250227 184800 784523950 18380 18380 18380 18380 0
11 20250227 184700 784523950 18380 18380 18380 18380 0
12 20250227 184600 784523950 18380 18380 18380 18380 0
13 20250227 184500 784523950 18380 18380 18380 18380 0
14 20250227 184400 784523950 18380 18380 18380 18380 0
15 20250227 184300 784523950 18380 18380 18380 18380 0
16 20250227 184200 784523950 18380 18380 18380 18380 0
17 20250227 184100 784523950 18380 18380 18380 18380 0
18 20250227 184000 784523950 18380 18380 18380 18380 0
19 20250227 183900 784523950 18380 18380 18380 18380 0
20 20250227 183800 784523950 18380 18380 18380 18380 0
21 20250227 183700 784523950 18380 18380 18380 18380 0
22 20250227 183600 784523950 18380 18380 18380 18380 0
23 20250227 183500 784523950 18380 18380 18380 18380 0
24 20250227 183400 784523950 18380 18380 18380 18380 0
25 20250227 183300 784523950 18380 18380 18380 18380 0
26 20250227 183200 784523950 18380 18380 18380 18380 0
27 20250227 183100 784523950 18380 18380 18380 18380 0
28 20250227 183000 784523950 18380 18380 18380 18380 0
29 20250227 182900 784523950 18380 18380 18380 18380 0
30 20250227 182800 784523950 18380 18380 18380 18380 0
31 20250227 182700 784523950 18380 18380 18380 18380 0
32 20250227 182600 784523950 18380 18380 18380 18380 509
33 20250227 182500 784523950 18380 18380 18380 18380 0
34 20250227 182400 784523950 18380 18380 18380 18380 0
35 20250227 182300 784523950 18380 18380 18380 18380 0
36 20250227 182200 784523950 18380 18380 18380 18380 0
37 20250227 182100 784523950 18380 18380 18380 18380 0
38 20250227 182000 784523950 18380 18380 18380 18380 0
39 20250227 181900 784523950 18380 18380 18380 18380 0
40 20250227 181800 784523950 18380 18380 18380 18380 0
41 20250227 181700 784523950 18380 18380 18380 18380 0
42 20250227 181600 784523950 18380 18380 18380 18380 0
43 20250227 181500 784523950 18380 18380 18380 18380 0
44 20250227 181400 784523950 18380 18380 18380 18380 0
45 20250227 181300 784523950 18380 18380 18380 18380 0
46 20250227 181200 784523950 18380 18380 18380 18380 0
47 20250227 181100 784523950 18380 18380 18380 18380 0
48 20250227 181000 784523950 18380 18380 18380 18380 0
49 20250227 180900 784523950 18380 18380 18380 18380 0
50 20250227 180800 784523950 18380 18380 18380 18380 0
51 20250227 180700 784523950 18380 18380 18380 18380 0
52 20250227 180600 784523950 18380 18380 18380 18380 0
53 20250227 180500 784523950 18380 18380 18380 18380 0
54 20250227 180400 784523950 18380 18380 18380 18380 0
55 20250227 180300 784523950 18380 18380 18380 18380 0
56 20250227 180200 784523950 18380 18380 18380 18380 0
57 20250227 180100 784523950 18380 18380 18380 18380 0
58 20250227 180000 784523950 18380 18380 18380 18380 0
59 20250227 175900 784523950 18380 18380 18380 18380 0
60 20250227 175800 784523950 18380 18380 18380 18380 0
61 20250227 175700 784523950 18380 18380 18380 18380 0
62 20250227 175600 784523950 18380 18380 18380 18380 509
63 20250227 175500 784523950 18380 18380 18380 18380 0
64 20250227 175400 784523950 18380 18380 18380 18380 0
65 20250227 175300 784523950 18380 18380 18380 18380 0
66 20250227 175200 784523950 18380 18380 18380 18380 0
67 20250227 175100 784523950 18380 18380 18380 18380 0
68 20250227 175000 784523950 18380 18380 18380 18380 0
69 20250227 174900 784523950 18380 18380 18380 18380 0
70 20250227 174800 784523950 18380 18380 18380 18380 0
71 20250227 174700 784523950 18380 18380 18380 18380 0
72 20250227 174600 784523950 18380 18380 18380 18380 0
73 20250227 174500 784523950 18380 18380 18380 18380 0
74 20250227 174400 784523950 18380 18380 18380 18380 0
75 20250227 174300 784523950 18380 18380 18380 18380 0
76 20250227 174200 784523950 18380 18380 18380 18380 0
77 20250227 174100 784523950 18380 18380 18380 18380 0
78 20250227 174000 784523950 18380 18380 18380 18380 0
79 20250227 173900 784523950 18380 18380 18380 18380 0
80 20250227 173800 784523950 18380 18380 18380 18380 0
81 20250227 173700 784523950 18380 18380 18380 18380 0
82 20250227 173600 784523950 18380 18380 18380 18380 0
83 20250227 173500 784523950 18380 18380 18380 18380 0
84 20250227 173400 784523950 18380 18380 18380 18380 0
85 20250227 173300 784523950 18380 18380 18380 18380 0
86 20250227 173200 784523950 18380 18380 18380 18380 0
87 20250227 173100 784523950 18380 18380 18380 18380 0
88 20250227 173000 784523950 18380 18380 18380 18380 0
89 20250227 172900 784523950 18380 18380 18380 18380 0
90 20250227 172800 784523950 18380 18380 18380 18380 0
91 20250227 172700 784523950 18380 18380 18380 18380 0
92 20250227 172600 784523950 18380 18380 18380 18380 509
93 20250227 172500 784523950 18380 18380 18380 18380 0
94 20250227 172400 784523950 18380 18380 18380 18380 0
95 20250227 172300 784523950 18380 18380 18380 18380 0
96 20250227 172200 784523950 18380 18380 18380 18380 0
97 20250227 172100 784523950 18380 18380 18380 18380 0
98 20250227 172000 784523950 18380 18380 18380 18380 0
99 20250227 171900 784523950 18380 18380 18380 18380 0
100 20250227 171800 784523950 18380 18380 18380 18380 0
101 20250227 171700 784523950 18380 18380 18380 18380 0
102 20250227 171600 784523950 18380 18380 18380 18380 0
103 20250227 171500 784523950 18380 18380 18380 18380 0
104 20250227 171400 784523950 18380 18380 18380 18380 0
105 20250227 171300 784523950 18380 18380 18380 18380 0
106 20250227 171200 784523950 18380 18380 18380 18380 0
107 20250227 171100 784523950 18380 18380 18380 18380 0
108 20250227 171000 784523950 18380 18380 18380 18380 0
109 20250227 170900 784523950 18380 18380 18380 18380 0
110 20250227 170800 784523950 18380 18380 18380 18380 0
111 20250227 170700 784523950 18380 18380 18380 18380 0
112 20250227 170600 784523950 18380 18380 18380 18380 0
113 20250227 170500 784523950 18380 18380 18380 18380 0
114 20250227 170400 784523950 18380 18380 18380 18380 0
115 20250227 170300 784523950 18380 18380 18380 18380 0
116 20250227 170200 784523950 18380 18380 18380 18380 0
117 20250227 170100 784523950 18380 18380 18380 18380 0
118 20250227 170000 784523950 18380 18380 18380 18380 0
119 20250227 165900 784523950 18380 18380 18380 18380 0
120 20250227 165800 784523950 18380 18380 18380 18380 0
121 20250227 165700 784523950 18380 18380 18380 18380 0
122 20250227 165600 784523950 18380 18380 18380 18380 509
123 20250227 165500 784523950 18380 18380 18380 18380 0
124 20250227 165400 784523950 18380 18380 18380 18380 0
125 20250227 165300 784523950 18380 18380 18380 18380 0
126 20250227 165200 784523950 18380 18380 18380 18380 0
127 20250227 165100 784523950 18380 18380 18380 18380 0
128 20250227 165000 784523950 18380 18380 18380 18380 0
129 20250227 164900 784523950 18380 18380 18380 18380 0
130 20250227 164800 784523950 18380 18380 18380 18380 0
131 20250227 164700 784523950 18380 18380 18380 18380 0
132 20250227 164600 784523950 18380 18380 18380 18380 0
133 20250227 164500 784523950 18380 18380 18380 18380 0
134 20250227 164400 784523950 18380 18380 18380 18380 0
135 20250227 164300 784523950 18380 18380 18380 18380 0
136 20250227 164200 784523950 18380 18380 18380 18380 0
137 20250227 164100 784523950 18380 18380 18380 18380 0
138 20250227 164000 784523950 18380 18380 18380 18380 0
139 20250227 163900 784523950 18380 18380 18380 18380 0
140 20250227 163800 784523950 18380 18380 18380 18380 0
141 20250227 163700 784523950 18380 18380 18380 18380 0
142 20250227 163600 784523950 18380 18380 18380 18380 0
143 20250227 163500 784523950 18380 18380 18380 18380 0
144 20250227 163400 784523950 18380 18380 18380 18380 0
145 20250227 163300 784523950 18380 18380 18380 18380 0
146 20250227 163200 784523950 18380 18380 18380 18380 0
147 20250227 163100 784523950 18380 18380 18380 18380 0
148 20250227 163000 784523950 18380 18380 18380 18380 0
149 20250227 162900 784523950 18380 18380 18380 18380 0
150 20250227 162800 784523950 18380 18380 18380 18380 0
151 20250227 162700 784523950 18380 18380 18380 18380 0
152 20250227 162600 784523950 18380 18380 18380 18380 509
153 20250227 162500 784523950 18380 18380 18380 18380 0
154 20250227 162400 784523950 18380 18380 18380 18380 0
155 20250227 162300 784523950 18380 18380 18380 18380 0
156 20250227 162200 784523950 18380 18380 18380 18380 0
157 20250227 162100 784523950 18380 18380 18380 18380 0
158 20250227 162000 784523950 18380 18380 18380 18380 0
159 20250227 161900 784523950 18380 18380 18380 18380 0
160 20250227 161800 784523950 18380 18380 18380 18380 0
161 20250227 161700 784523950 18380 18380 18380 18380 0
162 20250227 161600 784523950 18380 18380 18380 18380 0
163 20250227 161500 784523950 18380 18380 18380 18380 0
164 20250227 161400 784523950 18380 18380 18380 18380 0
165 20250227 161300 784523950 18380 18380 18380 18380 0
166 20250227 161200 784523950 18380 18380 18380 18380 0
167 20250227 161100 784523950 18380 18380 18380 18380 0
168 20250227 161000 784523950 18380 18380 18380 18380 0
169 20250227 160900 784523950 18380 18380 18380 18380 0
170 20250227 160800 784523950 18380 18380 18380 18380 0
171 20250227 160700 784523950 18380 18380 18380 18380 0
172 20250227 160600 784523950 18380 18380 18380 18380 0
173 20250227 160500 784523950 18380 18380 18380 18380 0
174 20250227 160400 784523950 18380 18380 18380 18380 0
175 20250227 160300 784523950 18380 18380 18380 18380 0
176 20250227 160200 784523950 18380 18380 18380 18380 0
177 20250227 160100 784523950 18380 18380 18380 18380 0
178 20250227 160000 784523950 18380 18380 18380 18380 0
179 20250227 155900 784523950 18380 18380 18380 18380 0
180 20250227 155800 784523950 18380 18380 18380 18380 0
181 20250227 155700 784523950 18380 18380 18380 18380 0
182 20250227 155600 784523950 18380 18380 18380 18380 509
183 20250227 155500 784523950 18380 18380 18380 18380 0
184 20250227 155400 784523950 18380 18380 18380 18380 0
185 20250227 155300 784523950 18380 18380 18380 18380 0
186 20250227 155200 784523950 18380 18380 18380 18380 0
187 20250227 155100 784523950 18380 18380 18380 18380 0
188 20250227 155000 784523950 18380 18380 18380 18380 0
189 20250227 154900 784523950 18380 18380 18380 18380 0
190 20250227 154800 784523950 18380 18380 18380 18380 0
191 20250227 154700 784523950 18380 18380 18380 18380 0
192 20250227 154600 784523950 18380 18380 18380 18380 0
193 20250227 154500 784523950 18380 18380 18380 18380 0
194 20250227 154400 784523950 18380 18380 18380 18380 0
195 20250227 154300 784523950 18380 18380 18380 18380 0
196 20250227 154200 784523950 18380 18380 18380 18380 0
197 20250227 154100 784523950 18380 18380 18380 18380 0
198 20250227 154000 784523950 18380 18380 18380 18380 0
199 20250227 153900 784523950 18380 18380 18380 18380 0
200 20250227 153800 784523950 18380 18380 18380 18380 0
201 20250227 153700 784523950 18380 18380 18380 18380 0
202 20250227 153600 784523950 18380 18380 18380 18380 0
203 20250227 153500 784523950 18380 18380 18380 18380 0
204 20250227 153400 784523950 18380 18380 18380 18380 0
205 20250227 153300 784523950 18380 18380 18380 18380 0
206 20250227 153200 784523950 18380 18380 18380 18380 0
207 20250227 153100 784523950 18380 18380 18380 18380 0
208 20250227 153000 784523950 18380 18380 18380 18380 509
209 20250227 152900 775168530 18370 18370 18370 18370 0
210 20250227 152800 775168530 18370 18370 18370 18370 0
211 20250227 152700 775168530 18370 18370 18370 18370 0
212 20250227 152600 775168530 18370 18370 18370 18370 0
213 20250227 152500 775168530 18370 18370 18370 18370 0
214 20250227 152400 775168530 18370 18370 18370 18370 0
215 20250227 152300 775168530 18370 18370 18370 18370 0
216 20250227 152200 775168530 18370 18370 18370 18370 0
217 20250227 152100 775168530 18370 18370 18370 18370 0
218 20250227 152000 775168530 18370 18370 18370 18370 0
219 20250227 151900 775168530 18370 18400 18420 18360 310
220 20250227 151800 769472920 18380 18400 18400 18380 30
221 20250227 151700 768921140 18400 18380 18400 18380 7
222 20250227 151600 768792460 18390 18410 18410 18380 60
223 20250227 151500 767689000 18410 18400 18410 18400 34
224 20250227 151400 767063360 18400 18420 18420 18400 8
225 20250227 151300 766916140 18420 18420 18420 18420 2
226 20250227 151200 766879300 18420 18420 18420 18420 11
227 20250227 151100 766676680 18420 18430 18430 18420 41
228 20250227 151000 765921450 18370 18360 18370 18360 459
229 20250227 150900 757489630 18370 18380 18380 18370 113
230 20250227 150800 755413810 18380 18370 18390 18360 924
231 20250227 150700 738448980 18370 18370 18370 18370 1
232 20250227 150600 738430610 18370 18370 18370 18370 59
233 20250227 150500 737346780 18370 18370 18370 18370 38
234 20250227 150400 736648720 18370 18390 18390 18370 574
235 20250227 150300 726098820 18390 18390 18390 18380 236
236 20250227 150200 721760480 18400 18420 18430 18400 1114
237 20250227 150100 701244600 18430 18440 18440 18420 434
238 20250227 150000 693248110 18440 18450 18460 18440 924
239 20250227 145900 676200800 18460 18460 18460 18460 2
240 20250227 145800 676163880 18460 18450 18460 18450 54
241 20250227 145700 675167540 18460 18460 18460 18450 219
242 20250227 145600 671126190 18460 18470 18470 18460 338
243 20250227 145500 664886650 18460 18470 18470 18460 7
244 20250227 145400 664757410 18470 18460 18470 18460 80
245 20250227 145300 663280550 18470 18460 18470 18460 53
246 20250227 145200 662302140 18470 18480 18480 18470 44
247 20250227 145100 661489450 18480 18470 18480 18470 65
248 20250227 145000 660288880 18460 18470 18470 18460 48
249 20250227 144900 659402770 18460 18460 18460 18460 183
250 20250227 144800 656024590 18470 18470 18470 18470 2
251 20250227 144700 655987650 18470 18470 18470 18470 2
252 20250227 144600 655950710 18470 18470 18470 18470 1
253 20250227 144500 655932240 18460 18470 18470 18460 51
254 20250227 144400 654990770 18470 18470 18470 18470 1
255 20250227 144300 654972300 18470 18470 18470 18470 3
256 20250227 144200 654916890 18460 18460 18460 18460 21
257 20250227 144100 654529230 18470 18470 18470 18470 3
258 20250227 144000 654473820 18470 18470 18470 18460 27
259 20250227 143900 653975330 18470 18470 18470 18470 0
260 20250227 143800 653975330 18470 18470 18470 18470 1
261 20250227 143700 653956860 18470 18470 18470 18470 1
262 20250227 143600 653938390 18470 18470 18470 18470 0
263 20250227 143500 653938390 18470 18470 18470 18470 76
264 20250227 143400 652534670 18470 18470 18470 18470 13
265 20250227 143300 652294560 18470 18470 18470 18470 262
266 20250227 143200 647455420 18480 18480 18480 18470 11
267 20250227 143100 647252160 18480 18480 18480 18480 1
268 20250227 143000 647233680 18470 18470 18470 18470 0
269 20250227 142900 647233680 18470 18470 18470 18470 35
270 20250227 142800 646587230 18480 18480 18480 18480 1
271 20250227 142700 646568750 18470 18470 18470 18470 45
272 20250227 142600 645737600 18470 18480 18480 18470 19
273 20250227 142500 645386650 18480 18480 18480 18480 2
274 20250227 142400 645349690 18480 18490 18490 18480 393
275 20250227 142300 638087040 18480 18490 18490 18480 39
276 20250227 142200 637366090 18480 18480 18480 18480 162
277 20250227 142100 634372330 18480 18480 18480 18480 0
278 20250227 142000 634372330 18480 18480 18480 18480 17
279 20250227 141900 634058170 18480 18480 18480 18480 1
280 20250227 141800 634039690 18480 18480 18480 18480 2
281 20250227 141700 634002730 18480 18480 18480 18480 0
282 20250227 141600 634002730 18480 18480 18480 18480 0
283 20250227 141500 634002730 18480 18470 18480 18470 108
284 20250227 141400 632007200 18480 18480 18480 18480 0
285 20250227 141300 632007200 18480 18480 18480 18480 0
286 20250227 141200 632007200 18480 18480 18480 18480 3
287 20250227 141100 631951760 18480 18480 18480 18480 0
288 20250227 141000 631951760 18480 18480 18480 18480 0
289 20250227 140900 631951760 18480 18480 18480 18480 0
290 20250227 140800 631951760 18480 18480 18480 18480 2
291 20250227 140700 631914800 18480 18490 18490 18480 60
292 20250227 140600 630805990 18490 18490 18490 18490 0
293 20250227 140500 630805990 18490 18480 18490 18480 23
294 20250227 140400 630380910 18480 18480 18480 18480 10
295 20250227 140300 630196110 18480 18490 18490 18480 127
296 20250227 140200 627849130 18490 18490 18490 18490 1
297 20250227 140100 627830640 18490 18490 18490 18490 1
298 20250227 140000 627812150 18480 18490 18490 18480 98
299 20250227 135900 626001100 18490 18490 18490 18490 3
300 20250227 135800 625945630 18490 18490 18490 18480 53
301 20250227 135700 624966030 18490 18490 18490 18490 0
302 20250227 135600 624966030 18490 18490 18490 18490 0
303 20250227 135500 624966030 18490 18490 18490 18490 31
304 20250227 135400 624392840 18490 18490 18490 18490 0
305 20250227 135300 624392840 18490 18490 18490 18490 32
306 20250227 135200 623801160 18490 18490 18490 18480 8
307 20250227 135100 623653300 18490 18490 18490 18490 1
308 20250227 135000 623634810 18490 18490 18490 18490 0
309 20250227 134900 623634810 18490 18490 18490 18490 4
310 20250227 134800 623560850 18480 18480 18480 18480 10
311 20250227 134700 623376050 18490 18490 18490 18490 1
312 20250227 134600 623357560 18490 18490 18490 18490 2
313 20250227 134500 623320580 18490 18490 18490 18490 13
314 20250227 134400 623080210 18490 18490 18490 18490 4
315 20250227 134300 623006250 18490 18490 18490 18490 2
316 20250227 134200 622969270 18490 18480 18490 18480 4
317 20250227 134100 622895320 18490 18490 18490 18490 8
318 20250227 134000 622747400 18490 18490 18490 18490 1
319 20250227 133900 622728910 18490 18490 18490 18490 3
320 20250227 133800 622673440 18490 18490 18490 18490 0
321 20250227 133700 622673440 18490 18490 18490 18490 1
322 20250227 133600 622654950 18490 18490 18490 18490 3
323 20250227 133500 622599480 18490 18490 18490 18490 5
324 20250227 133400 622507030 18490 18490 18490 18490 1
325 20250227 133300 622488540 18480 18480 18480 18480 13
326 20250227 133200 622248300 18490 18490 18490 18490 2
327 20250227 133100 622211320 18490 18490 18490 18490 5
328 20250227 133000 622118870 18490 18490 18490 18490 3
329 20250227 132900 622063400 18490 18490 18490 18490 1
330 20250227 132800 622044910 18500 18500 18500 18500 2
331 20250227 132700 622007910 18490 18500 18500 18490 28
332 20250227 132600 621489980 18500 18490 18500 18490 5
333 20250227 132500 621397510 18490 18490 18490 18490 2
334 20250227 132400 621360530 18490 18490 18490 18490 0
335 20250227 132300 621360530 18490 18490 18490 18490 4
336 20250227 132200 621286570 18490 18490 18490 18490 3
337 20250227 132100 621231100 18490 18490 18490 18480 175
338 20250227 132000 617997070 18490 18490 18490 18490 0
339 20250227 131900 617997070 18490 18490 18490 18490 222
340 20250227 131800 613892290 18500 18500 18500 18490 37
341 20250227 131700 613208100 18500 18500 18500 18500 8
342 20250227 131600 613060100 18500 18500 18500 18500 4
343 20250227 131500 612986100 18500 18500 18500 18500 10
344 20250227 131400 612801100 18500 18500 18500 18490 127
345 20250227 131300 610451700 18500 18510 18510 18500 8
346 20250227 131200 610303630 18510 18510 18510 18510 1
347 20250227 131100 610285120 18510 18510 18510 18510 0
348 20250227 131000 610285120 18510 18510 18510 18510 1
349 20250227 130900 610266610 18510 18510 18510 18510 3
350 20250227 130800 610211080 18510 18500 18510 18500 13
351 20250227 130700 609970570 18500 18500 18500 18500 0
352 20250227 130600 609970570 18500 18500 18500 18500 6
353 20250227 130500 609859570 18500 18500 18500 18500 0
354 20250227 130400 609859570 18500 18500 18500 18500 0
355 20250227 130300 609859570 18500 18500 18500 18500 1
356 20250227 130200 609841070 18500 18500 18500 18500 4
357 20250227 130100 609767070 18500 18490 18500 18490 17
358 20250227 130000 609452720 18480 18480 18480 18480 1
359 20250227 125900 609434240 18490 18490 18490 18490 6
360 20250227 125800 609323300 18490 18510 18510 18490 175
361 20250227 125700 606085960 18500 18500 18500 18500 2
362 20250227 125600 606048960 18500 18510 18510 18500 2
363 20250227 125500 606011950 18510 18510 18510 18500 61
364 20250227 125400 604883430 18510 18510 18510 18510 63
365 20250227 125300 603717300 18500 18510 18510 18500 8
366 20250227 125200 603569280 18510 18510 18510 18510 4
367 20250227 125100 603495240 18510 18510 18510 18510 1
368 20250227 125000 603476730 18500 18500 18500 18500 76
369 20250227 124900 602070730 18510 18510 18510 18510 3
370 20250227 124800 602015200 18510 18510 18510 18510 0
371 20250227 124700 602015200 18510 18510 18510 18510 0
372 20250227 124600 602015200 18510 18510 18510 18510 15
373 20250227 124500 601737550 18510 18510 18510 18500 173
374 20250227 124400 598536170 18510 18510 18510 18510 2
375 20250227 124300 598499150 18500 18510 18510 18500 3
376 20250227 124200 598443640 18500 18510 18510 18500 1790
377 20250227 124100 565328550 18510 18510 18510 18510 1
378 20250227 124000 565310040 18510 18500 18510 18500 281
379 20250227 123900 560109730 18500 18500 18500 18500 2
380 20250227 123800 560072730 18510 18510 18510 18510 2
381 20250227 123700 560035710 18510 18510 18510 18510 0
382 20250227 123600 560035710 18510 18510 18510 18510 110
383 20250227 123500 557999610 18510 18510 18510 18510 69
384 20250227 123400 556722420 18510 18510 18510 18510 2
385 20250227 123300 556685400 18510 18510 18510 18510 0
386 20250227 123200 556685400 18510 18500 18510 18500 56
387 20250227 123100 555649340 18510 18510 18510 18510 53
388 20250227 123000 554668310 18510 18510 18510 18500 113
389 20250227 122900 552577600 18510 18510 18510 18510 2
390 20250227 122800 552540580 18500 18510 18510 18500 223
391 20250227 122700 548414870 18510 18510 18510 18510 1
392 20250227 122600 548396360 18500 18500 18500 18500 487
393 20250227 122500 539386860 18510 18520 18520 18500 638
394 20250227 122400 527583140 18530 18530 18530 18530 1
395 20250227 122300 527564610 18540 18540 18540 18540 0
396 20250227 122200 527564610 18540 18540 18540 18520 170
397 20250227 122100 524414220 18550 18550 18550 18550 93
398 20250227 122000 522689070 18560 18560 18560 18560 0
399 20250227 121900 522689070 18560 18560 18560 18560 17
400 20250227 121800 522373550 18570 18570 18570 18570 42
401 20250227 121700 521593610 18580 18580 18580 18580 1
402 20250227 121600 521575030 18570 18570 18570 18570 2
403 20250227 121500 521537890 18570 18570 18570 18570 0
404 20250227 121400 521537890 18570 18580 18580 18570 66
405 20250227 121300 520312110 18580 18580 18580 18580 0
406 20250227 121200 520312110 18580 18580 18580 18580 0
407 20250227 121100 520312110 18580 18580 18580 18580 1
408 20250227 121000 520293530 18580 18580 18580 18580 0
409 20250227 120900 520293530 18580 18580 18580 18580 1
410 20250227 120800 520274950 18580 18580 18580 18580 0
411 20250227 120700 520274950 18580 18610 18610 18580 843
412 20250227 120600 504597110 18610 18610 18610 18610 0
413 20250227 120500 504597110 18610 18640 18640 18610 747
414 20250227 120400 490683890 18650 18670 18670 18650 130
415 20250227 120300 488258680 18670 18670 18670 18670 0
416 20250227 120200 488258680 18670 18670 18670 18670 3
417 20250227 120100 488202670 18670 18670 18670 18670 0
418 20250227 120000 488202670 18670 18670 18670 18670 2
419 20250227 115900 488165330 18670 18670 18670 18670 0
420 20250227 115800 488165330 18670 18660 18670 18660 4
421 20250227 115700 488090680 18660 18660 18660 18660 15
422 20250227 115600 487810780 18660 18660 18660 18660 0
423 20250227 115500 487810780 18660 18660 18660 18660 1
424 20250227 115400 487792120 18660 18660 18660 18660 0
425 20250227 115300 487792120 18660 18650 18660 18650 70
426 20250227 115200 486486420 18660 18660 18660 18660 39
427 20250227 115100 485758680 18660 18660 18660 18660 100
428 20250227 115000 483892680 18670 18670 18670 18670 98
429 20250227 114900 482063020 18670 18670 18670 18670 0
430 20250227 114800 482063020 18670 18670 18670 18670 3
431 20250227 114700 482007010 18670 18670 18670 18670 0
432 20250227 114600 482007010 18670 18680 18680 18670 2
433 20250227 114500 481969660 18680 18680 18680 18680 1
434 20250227 114400 481950980 18680 18680 18680 18680 0
435 20250227 114300 481950980 18680 18680 18680 18680 21
436 20250227 114200 481558700 18670 18670 18670 18670 31
437 20250227 114100 480979930 18670 18670 18670 18670 1
438 20250227 114000 480961260 18670 18670 18670 18670 30
439 20250227 113900 480401160 18670 18670 18670 18670 2
440 20250227 113800 480363820 18660 18660 18660 18660 0
441 20250227 113700 480363820 18660 18660 18660 18660 0
442 20250227 113600 480363820 18660 18660 18660 18660 0
443 20250227 113500 480363820 18660 18660 18660 18660 60
444 20250227 113400 479244220 18670 18670 18670 18670 23
445 20250227 113300 478814810 18670 18680 18680 18670 47
446 20250227 113200 477937310 18680 18680 18680 18680 2
447 20250227 113100 477899950 18680 18680 18680 18680 0
448 20250227 113000 477899950 18680 18680 18680 18680 0
449 20250227 112900 477899950 18680 18680 18680 18680 6
450 20250227 112800 477787870 18680 18680 18680 18680 0
451 20250227 112700 477787870 18680 18660 18680 18660 106
452 20250227 112600 475808790 18660 18630 18670 18630 159
453 20250227 112500 472844740 18630 18630 18630 18630 1
454 20250227 112400 472826110 18630 18630 18630 18630 0
455 20250227 112300 472826110 18630 18620 18630 18620 60
456 20250227 112200 471708360 18630 18630 18630 18630 3
457 20250227 112100 471652470 18630 18630 18630 18630 6
458 20250227 112000 471540690 18630 18630 18630 18630 1
459 20250227 111900 471522060 18630 18630 18630 18630 0
460 20250227 111800 471522060 18630 18630 18630 18630 1
461 20250227 111700 471503430 18630 18630 18630 18630 7
462 20250227 111600 471373020 18640 18640 18640 18640 0
463 20250227 111500 471373020 18640 18600 18640 18600 459
464 20250227 111400 462833390 18600 18600 18600 18600 0
465 20250227 111300 462833390 18600 18600 18600 18600 13
466 20250227 111200 462591590 18600 18600 18600 18600 2
467 20250227 111100 462554390 18590 18590 18590 18590 0
468 20250227 111000 462554390 18590 18590 18590 18590 0
469 20250227 110900 462554390 18590 18610 18610 18590 161
470 20250227 110800 459559790 18610 18610 18610 18610 1
471 20250227 110700 459541180 18620 18620 18620 18620 2
472 20250227 110600 459503940 18590 18590 18590 18590 133
473 20250227 110500 457031470 18590 18650 18650 18590 1575
474 20250227 110400 427723050 18640 18640 18640 18640 0
475 20250227 110300 427723050 18640 18640 18640 18640 9
476 20250227 110200 427555290 18630 18630 18630 18630 8
477 20250227 110100 427406250 18630 18630 18630 18630 6
478 20250227 110000 427294470 18630 18630 18630 18630 1
479 20250227 105900 427275840 18620 18630 18630 18620 110
480 20250227 105800 425227620 18630 18620 18630 18620 26
481 20250227 105700 424743490 18630 18630 18630 18630 1
482 20250227 105600 424724860 18630 18630 18630 18630 0
483 20250227 105500 424724860 18630 18630 18630 18630 1
484 20250227 105400 424706230 18620 18610 18620 18610 460
485 20250227 105300 416141130 18620 18620 18620 18620 43
486 20250227 105200 415340470 18640 18640 18640 18640 0
487 20250227 105100 415340470 18640 18630 18640 18630 3
488 20250227 105000 415284570 18630 18640 18640 18630 161
489 20250227 104900 412284160 18650 18650 18650 18650 0
490 20250227 104800 412284160 18650 18650 18650 18650 2
491 20250227 104700 412246860 18650 18650 18650 18650 1
492 20250227 104600 412228210 18640 18650 18650 18640 70
493 20250227 104500 410923320 18650 18650 18650 18650 1
494 20250227 104400 410904670 18660 18660 18660 18650 180
495 20250227 104300 407547580 18660 18650 18660 18650 3
496 20250227 104200 407491620 18660 18650 18660 18650 5
497 20250227 104100 407398350 18660 18660 18660 18660 2
498 20250227 104000 407361030 18660 18660 18660 18660 1
499 20250227 103900 407342370 18660 18660 18660 18660 18
500 20250227 103800 407006490 18660 18660 18660 18660 1
501 20250227 103700 406987830 18660 18660 18660 18650 52
502 20250227 103600 406018000 18650 18650 18650 18650 39
503 20250227 103500 405290650 18660 18660 18660 18660 3
504 20250227 103400 405234670 18650 18650 18650 18650 147
505 20250227 103300 402493120 18650 18640 18650 18640 47
506 20250227 103200 401617000 18650 18650 18650 18650 2
507 20250227 103100 401579700 18650 18660 18660 18650 14
508 20250227 103000 401318590 18660 18660 18660 18660 5
509 20250227 102900 401225290 18670 18680 18680 18660 13
510 20250227 102800 400982680 18660 18660 18660 18660 3
511 20250227 102700 400926700 18660 18660 18660 18660 31
512 20250227 102600 400348240 18650 18660 18660 18650 45
513 20250227 102500 399508950 18660 18680 18680 18650 148
514 20250227 102400 396748600 18680 18700 18700 18680 49
515 20250227 102300 395832810 18700 18740 18740 18690 186
516 20250227 102200 392352910 18740 18750 18750 18730 1811
517 20250227 102100 358401230 18760 18820 18820 18760 757
518 20250227 102000 344176770 18820 18820 18820 18820 0
519 20250227 101900 344176770 18820 18820 18820 18820 3
520 20250227 101800 344120310 18820 18820 18820 18820 2
521 20250227 101700 344082670 18820 18820 18820 18820 33
522 20250227 101600 343461610 18830 18830 18830 18830 30
523 20250227 101500 342896710 18830 18830 18830 18830 1
524 20250227 101400 342877880 18820 18820 18820 18820 50
525 20250227 101300 341936880 18820 18820 18820 18820 1
526 20250227 101200 341918060 18820 18830 18830 18810 20
527 20250227 101100 341541660 18820 18820 18820 18820 0
528 20250227 101000 341541660 18820 18820 18830 18820 5
529 20250227 100900 341447530 18830 18790 18830 18790 21
530 20250227 100800 341052350 18770 18810 18820 18770 103
531 20250227 100700 339118290 18830 18830 18830 18830 37
532 20250227 100600 338421580 18840 18840 18840 18840 1
533 20250227 100500 338402740 18840 18840 18840 18840 3
534 20250227 100400 338346220 18840 18800 18840 18800 592
535 20250227 100300 327212470 18800 18780 18800 18760 313
536 20250227 100200 321335300 18780 18780 18780 18780 26
537 20250227 100100 320847020 18790 18790 18790 18790 2
538 20250227 100000 320809440 18780 18800 18800 18780 488
539 20250227 095900 311644760 18800 18800 18800 18780 356
540 20250227 095800 304955730 18800 18800 18820 18800 35
541 20250227 095700 304297710 18820 18800 18820 18800 28
542 20250227 095600 303771270 18810 18820 18820 18810 64
543 20250227 095500 302567330 18830 18830 18840 18820 385
544 20250227 095400 295320540 18830 18860 18860 18830 151
545 20250227 095300 292476900 18850 18850 18850 18850 103
546 20250227 095200 290535350 18850 18800 18860 18800 117
547 20250227 095100 288332830 18810 18810 18810 18800 13
548 20250227 095000 288088360 18810 18810 18810 18810 1
549 20250227 094900 288069550 18810 18810 18810 18810 1
550 20250227 094800 288050740 18800 18810 18810 18800 301
551 20250227 094700 282391910 18820 18820 18820 18820 1
552 20250227 094600 282373090 18810 18820 18820 18800 89
553 20250227 094500 280698820 18830 18830 18830 18830 3
554 20250227 094400 280642330 18830 18830 18830 18830 211
555 20250227 094300 276669200 18850 18850 18860 18850 398
556 20250227 094200 269165770 18870 18890 18890 18870 203
557 20250227 094100 265334350 18890 18890 18900 18880 230
558 20250227 094000 260991450 18890 18880 18920 18880 1066
559 20250227 093900 240846360 18890 18820 18910 18820 2234
560 20250227 093800 198668610 18830 18780 18830 18760 1801
561 20250227 093700 164829270 18780 18730 18780 18730 831
562 20250227 093600 149248180 18730 18720 18730 18720 18
563 20250227 093500 148911210 18720 18720 18730 18720 32
564 20250227 093400 148312120 18730 18720 18730 18720 137
565 20250227 093300 145747400 18740 18730 18740 18720 218
566 20250227 093200 141664770 18740 18640 18750 18620 4080
567 20250227 093100 65378230 18630 18630 18630 18630 581
568 20250227 093000 54554200 18630 18630 18630 18630 2
569 20250227 092900 54516940 18620 18610 18630 18580 106
570 20250227 092800 52544360 18600 18580 18600 18580 145
571 20250227 092700 49848720 18570 18590 18590 18570 106
572 20250227 092600 47879920 18590 18600 18610 18590 92
573 20250227 092500 46168680 18610 18600 18610 18600 2
574 20250227 092400 46131470 18610 18600 18610 18590 37
575 20250227 092300 45443270 18590 18590 18590 18580 139
576 20250227 092200 42859270 18590 18590 18590 18590 9
577 20250227 092100 42691960 18590 18590 18590 18590 53
578 20250227 092000 41706690 18590 18600 18600 18590 85
579 20250227 091900 40126500 18600 18560 18600 18560 551
580 20250227 091800 29885040 18550 18540 18550 18540 170
581 20250227 091700 26731680 18550 18570 18570 18540 135
582 20250227 091600 24226130 18590 18580 18590 18580 34
583 20250227 091500 23594100 18590 18580 18590 18580 69
584 20250227 091400 22311550 18580 18550 18590 18550 386
585 20250227 091300 15143300 18560 18540 18560 18530 91
586 20250227 091200 13456570 18560 18530 18560 18520 40
587 20250227 091100 12715250 18530 18510 18530 18510 2
588 20250227 091000 12678210 18530 18530 18530 18530 0
589 20250227 090900 12678210 18530 18470 18530 18450 205
590 20250227 090800 8895420 18470 18490 18490 18470 23
591 20250227 090700 8470520 18540 18540 18540 18540 11
592 20250227 090600 8266580 18540 18490 18540 18490 40
593 20250227 090500 7526430 18490 18500 18500 18490 28
594 20250227 090400 7008620 18580 18580 18580 18580 0
595 20250227 090300 7008620 18580 18580 18580 18570 151
596 20250227 090200 4203730 18580 18480 18580 18480 2
597 20250227 090100 4166670 18580 18530 18590 18470 183
598 20250227 090000 780490 18530 18600 18600 18530 42