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

602
013890/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190000,855839480,18950,18950,18950,18950,640
20250227,185900,855839480,18950,18950,18950,18950,0
20250227,185800,855839480,18950,18950,18950,18950,0
20250227,185700,855839480,18950,18950,18950,18950,0
20250227,185600,855839480,18950,18950,18950,18950,0
20250227,185500,855839480,18950,18950,18950,18950,0
20250227,185400,855839480,18950,18950,18950,18950,0
20250227,185300,855839480,18950,18950,18950,18950,0
20250227,185200,855839480,18950,18950,18950,18950,0
20250227,185100,855839480,18950,18950,18950,18950,0
20250227,185000,855839480,18950,18950,18950,18950,0
20250227,184900,855839480,18950,18950,18950,18950,0
20250227,184800,855839480,18950,18950,18950,18950,0
20250227,184700,855839480,18950,18950,18950,18950,0
20250227,184600,855839480,18950,18950,18950,18950,0
20250227,184500,855839480,18950,18950,18950,18950,0
20250227,184400,855839480,18950,18950,18950,18950,0
20250227,184300,855839480,18950,18950,18950,18950,0
20250227,184200,855839480,18950,18950,18950,18950,0
20250227,184100,855839480,18950,18950,18950,18950,0
20250227,184000,855839480,18950,18950,18950,18950,0
20250227,183900,855839480,18950,18950,18950,18950,0
20250227,183800,855839480,18950,18950,18950,18950,0
20250227,183700,855839480,18950,18950,18950,18950,0
20250227,183600,855839480,18950,18950,18950,18950,0
20250227,183500,855839480,18950,18950,18950,18950,0
20250227,183400,855839480,18950,18950,18950,18950,0
20250227,183300,855839480,18950,18950,18950,18950,0
20250227,183200,855839480,18950,18950,18950,18950,0
20250227,183100,855839480,18950,18950,18950,18950,0
20250227,183000,855839480,18950,18950,18950,18950,640
20250227,182900,855839480,18950,18950,18950,18950,0
20250227,182800,855839480,18950,18950,18950,18950,0
20250227,182700,855839480,18950,18950,18950,18950,0
20250227,182600,855839480,18950,18950,18950,18950,0
20250227,182500,855839480,18950,18950,18950,18950,0
20250227,182400,855839480,18950,18950,18950,18950,0
20250227,182300,855839480,18950,18950,18950,18950,0
20250227,182200,855839480,18950,18950,18950,18950,0
20250227,182100,855839480,18950,18950,18950,18950,0
20250227,182000,855839480,18950,18950,18950,18950,0
20250227,181900,855839480,18950,18950,18950,18950,0
20250227,181800,855839480,18950,18950,18950,18950,0
20250227,181700,855839480,18950,18950,18950,18950,0
20250227,181600,855839480,18950,18950,18950,18950,0
20250227,181500,855839480,18950,18950,18950,18950,0
20250227,181400,855839480,18950,18950,18950,18950,0
20250227,181300,855839480,18950,18950,18950,18950,0
20250227,181200,855839480,18950,18950,18950,18950,0
20250227,181100,855839480,18950,18950,18950,18950,0
20250227,181000,855839480,18950,18950,18950,18950,0
20250227,180900,855839480,18950,18950,18950,18950,0
20250227,180800,855839480,18950,18950,18950,18950,0
20250227,180700,855839480,18950,18950,18950,18950,0
20250227,180600,855839480,18950,18950,18950,18950,0
20250227,180500,855839480,18950,18950,18950,18950,0
20250227,180400,855839480,18950,18950,18950,18950,0
20250227,180300,855839480,18950,18950,18950,18950,0
20250227,180200,855839480,18950,18950,18950,18950,0
20250227,180100,855839480,18950,18950,18950,18950,0
20250227,180000,855839480,18950,18950,18950,18950,640
20250227,175900,855839480,18950,18950,18950,18950,0
20250227,175800,855839480,18950,18950,18950,18950,0
20250227,175700,855839480,18950,18950,18950,18950,0
20250227,175600,855839480,18950,18950,18950,18950,0
20250227,175500,855839480,18950,18950,18950,18950,0
20250227,175400,855839480,18950,18950,18950,18950,0
20250227,175300,855839480,18950,18950,18950,18950,0
20250227,175200,855839480,18950,18950,18950,18950,0
20250227,175100,855839480,18950,18950,18950,18950,0
20250227,175000,855839480,18950,18950,18950,18950,0
20250227,174900,855839480,18950,18950,18950,18950,0
20250227,174800,855839480,18950,18950,18950,18950,0
20250227,174700,855839480,18950,18950,18950,18950,0
20250227,174600,855839480,18950,18950,18950,18950,0
20250227,174500,855839480,18950,18950,18950,18950,0
20250227,174400,855839480,18950,18950,18950,18950,0
20250227,174300,855839480,18950,18950,18950,18950,0
20250227,174200,855839480,18950,18950,18950,18950,0
20250227,174100,855839480,18950,18950,18950,18950,0
20250227,174000,855839480,18950,18950,18950,18950,0
20250227,173900,855839480,18950,18950,18950,18950,0
20250227,173800,855839480,18950,18950,18950,18950,0
20250227,173700,855839480,18950,18950,18950,18950,0
20250227,173600,855839480,18950,18950,18950,18950,0
20250227,173500,855839480,18950,18950,18950,18950,0
20250227,173400,855839480,18950,18950,18950,18950,0
20250227,173300,855839480,18950,18950,18950,18950,0
20250227,173200,855839480,18950,18950,18950,18950,0
20250227,173100,855839480,18950,18950,18950,18950,0
20250227,173000,855839480,18950,18950,18950,18950,640
20250227,172900,855839480,18950,18950,18950,18950,0
20250227,172800,855839480,18950,18950,18950,18950,0
20250227,172700,855839480,18950,18950,18950,18950,0
20250227,172600,855839480,18950,18950,18950,18950,0
20250227,172500,855839480,18950,18950,18950,18950,0
20250227,172400,855839480,18950,18950,18950,18950,0
20250227,172300,855839480,18950,18950,18950,18950,0
20250227,172200,855839480,18950,18950,18950,18950,0
20250227,172100,855839480,18950,18950,18950,18950,0
20250227,172000,855839480,18950,18950,18950,18950,0
20250227,171900,855839480,18950,18950,18950,18950,0
20250227,171800,855839480,18950,18950,18950,18950,0
20250227,171700,855839480,18950,18950,18950,18950,0
20250227,171600,855839480,18950,18950,18950,18950,0
20250227,171500,855839480,18950,18950,18950,18950,0
20250227,171400,855839480,18950,18950,18950,18950,0
20250227,171300,855839480,18950,18950,18950,18950,0
20250227,171200,855839480,18950,18950,18950,18950,0
20250227,171100,855839480,18950,18950,18950,18950,0
20250227,171000,855839480,18950,18950,18950,18950,0
20250227,170900,855839480,18950,18950,18950,18950,0
20250227,170800,855839480,18950,18950,18950,18950,0
20250227,170700,855839480,18950,18950,18950,18950,0
20250227,170600,855839480,18950,18950,18950,18950,0
20250227,170500,855839480,18950,18950,18950,18950,0
20250227,170400,855839480,18950,18950,18950,18950,0
20250227,170300,855839480,18950,18950,18950,18950,0
20250227,170200,855839480,18950,18950,18950,18950,0
20250227,170100,855839480,18950,18950,18950,18950,0
20250227,170000,855839480,18950,18950,18950,18950,640
20250227,165900,855839480,18950,18950,18950,18950,0
20250227,165800,855839480,18950,18950,18950,18950,0
20250227,165700,855839480,18950,18950,18950,18950,0
20250227,165600,855839480,18950,18950,18950,18950,0
20250227,165500,855839480,18950,18950,18950,18950,0
20250227,165400,855839480,18950,18950,18950,18950,0
20250227,165300,855839480,18950,18950,18950,18950,0
20250227,165200,855839480,18950,18950,18950,18950,0
20250227,165100,855839480,18950,18950,18950,18950,0
20250227,165000,855839480,18950,18950,18950,18950,0
20250227,164900,855839480,18950,18950,18950,18950,0
20250227,164800,855839480,18950,18950,18950,18950,0
20250227,164700,855839480,18950,18950,18950,18950,0
20250227,164600,855839480,18950,18950,18950,18950,0
20250227,164500,855839480,18950,18950,18950,18950,0
20250227,164400,855839480,18950,18950,18950,18950,0
20250227,164300,855839480,18950,18950,18950,18950,0
20250227,164200,855839480,18950,18950,18950,18950,0
20250227,164100,855839480,18950,18950,18950,18950,0
20250227,164000,855839480,18950,18950,18950,18950,0
20250227,163900,855839480,18950,18950,18950,18950,0
20250227,163800,855839480,18950,18950,18950,18950,0
20250227,163700,855839480,18950,18950,18950,18950,0
20250227,163600,855839480,18950,18950,18950,18950,0
20250227,163500,855839480,18950,18950,18950,18950,0
20250227,163400,855839480,18950,18950,18950,18950,0
20250227,163300,855839480,18950,18950,18950,18950,0
20250227,163200,855839480,18950,18950,18950,18950,0
20250227,163100,855839480,18950,18950,18950,18950,0
20250227,163000,855839480,18950,18950,18950,18950,640
20250227,162900,855839480,18950,18950,18950,18950,0
20250227,162800,855839480,18950,18950,18950,18950,0
20250227,162700,855839480,18950,18950,18950,18950,0
20250227,162600,855839480,18950,18950,18950,18950,0
20250227,162500,855839480,18950,18950,18950,18950,0
20250227,162400,855839480,18950,18950,18950,18950,0
20250227,162300,855839480,18950,18950,18950,18950,0
20250227,162200,855839480,18950,18950,18950,18950,0
20250227,162100,855839480,18950,18950,18950,18950,0
20250227,162000,855839480,18950,18950,18950,18950,0
20250227,161900,855839480,18950,18950,18950,18950,0
20250227,161800,855839480,18950,18950,18950,18950,0
20250227,161700,855839480,18950,18950,18950,18950,0
20250227,161600,855839480,18950,18950,18950,18950,0
20250227,161500,855839480,18950,18950,18950,18950,0
20250227,161400,855839480,18950,18950,18950,18950,0
20250227,161300,855839480,18950,18950,18950,18950,0
20250227,161200,855839480,18950,18950,18950,18950,0
20250227,161100,855839480,18950,18950,18950,18950,0
20250227,161000,855839480,18950,18950,18950,18950,0
20250227,160900,855839480,18950,18950,18950,18950,0
20250227,160800,855839480,18950,18950,18950,18950,0
20250227,160700,855839480,18950,18950,18950,18950,0
20250227,160600,855839480,18950,18950,18950,18950,0
20250227,160500,855839480,18950,18950,18950,18950,0
20250227,160400,855839480,18950,18950,18950,18950,0
20250227,160300,855839480,18950,18950,18950,18950,0
20250227,160200,855839480,18950,18950,18950,18950,0
20250227,160100,855839480,18950,18950,18950,18950,0
20250227,160000,855839480,18950,18950,18950,18950,640
20250227,155900,855839480,18950,18950,18950,18950,0
20250227,155800,855839480,18950,18950,18950,18950,0
20250227,155700,855839480,18950,18950,18950,18950,0
20250227,155600,855839480,18950,18950,18950,18950,0
20250227,155500,855839480,18950,18950,18950,18950,0
20250227,155400,855839480,18950,18950,18950,18950,0
20250227,155300,855839480,18950,18950,18950,18950,0
20250227,155200,855839480,18950,18950,18950,18950,0
20250227,155100,855839480,18950,18950,18950,18950,0
20250227,155000,855839480,18950,18950,18950,18950,0
20250227,154900,855839480,18950,18950,18950,18950,0
20250227,154800,855839480,18950,18950,18950,18950,0
20250227,154700,855839480,18950,18950,18950,18950,0
20250227,154600,855839480,18950,18950,18950,18950,0
20250227,154500,855839480,18950,18950,18950,18950,0
20250227,154400,855839480,18950,18950,18950,18950,0
20250227,154300,855839480,18950,18950,18950,18950,0
20250227,154200,855839480,18950,18950,18950,18950,0
20250227,154100,855839480,18950,18950,18950,18950,0
20250227,154000,855839480,18950,18950,18950,18950,0
20250227,153900,855839480,18950,18950,18950,18950,0
20250227,153800,855839480,18950,18950,18950,18950,0
20250227,153700,855839480,18950,18950,18950,18950,0
20250227,153600,855839480,18950,18950,18950,18950,0
20250227,153500,855839480,18950,18950,18950,18950,0
20250227,153400,855839480,18950,18950,18950,18950,0
20250227,153300,855839480,18950,18950,18950,18950,0
20250227,153200,855839480,18950,18950,18950,18950,0
20250227,153100,855839480,18950,18950,18950,18950,0
20250227,153000,855839480,18950,18950,18950,18950,1280
20250227,152900,843711480,18950,18950,18950,18950,0
20250227,152800,843711480,18950,18950,18950,18950,0
20250227,152700,843711480,18950,18950,18950,18950,0
20250227,152600,843711480,18950,18950,18950,18950,0
20250227,152500,843711480,18950,18950,18950,18950,0
20250227,152400,843711480,18950,18950,18950,18950,0
20250227,152300,843711480,18950,18950,18950,18950,0
20250227,152200,843711480,18950,18950,18950,18950,0
20250227,152100,843711480,18950,18950,18950,18950,0
20250227,152000,843711480,18950,18950,18950,18950,0
20250227,151900,843711480,18950,18960,19000,18950,45
20250227,151800,842858100,19000,19000,19000,18950,486
20250227,151700,833625250,19000,19000,19000,18950,36
20250227,151600,832942600,19000,19000,19000,18940,11
20250227,151500,832733660,19000,18940,19000,18940,11
20250227,151400,832524830,18990,18960,19000,18930,136
20250227,151300,829943040,18930,18950,18950,18930,1046
20250227,151200,810122260,18920,18920,18920,18920,0
20250227,151100,810122260,18920,18960,18960,18920,668
20250227,151000,797476600,18960,18960,18960,18960,0
20250227,150900,797476600,18960,18960,18960,18960,0
20250227,150800,797476600,18960,18970,18970,18960,27
20250227,150700,796964550,18930,18970,18970,18930,50
20250227,150600,796016130,18920,18920,18920,18920,0
20250227,150500,796016130,18920,18920,18920,18920,36
20250227,150400,795335010,18920,18920,18920,18920,0
20250227,150300,795335010,18920,18920,18920,18920,0
20250227,150200,795335010,18920,18920,18920,18920,0
20250227,150100,795335010,18920,18920,18920,18920,1
20250227,150000,795316090,18920,18920,18920,18920,16
20250227,145900,795013370,18920,18920,18920,18920,22
20250227,145800,794597130,18920,18920,18920,18920,0
20250227,145700,794597130,18920,18910,18920,18910,21
20250227,145600,794199980,18910,18910,18910,18910,5
20250227,145500,794105430,18910,18910,18910,18910,67
20250227,145400,792838460,18910,18910,18910,18910,22
20250227,145300,792422440,18910,18910,18910,18910,0
20250227,145200,792422440,18910,18910,18910,18910,46
20250227,145100,791552580,18910,18920,18920,18910,27
20250227,145000,791041870,18920,18920,18920,18920,4
20250227,144900,790966190,18910,18900,18910,18900,20
20250227,144800,790588110,18900,18910,18910,18900,24
20250227,144700,790134340,18910,18910,18910,18910,0
20250227,144600,790134340,18910,18900,18910,18900,22
20250227,144500,789718460,18900,18910,18910,18900,17
20250227,144400,789397090,18910,18910,18910,18910,7
20250227,144300,789264720,18910,18910,18910,18910,21
20250227,144200,788867610,18910,18910,18910,18900,20
20250227,144100,788489470,18920,18900,18920,18900,17
20250227,144000,788168050,18900,18900,18900,18900,5
20250227,143900,788073550,18900,18920,18920,18900,1787
20250227,143800,754281280,18920,18920,18920,18920,7
20250227,143700,754148840,18920,18930,18930,18920,215
20250227,143600,750080890,18930,18930,18950,18930,44
20250227,143500,749247920,18930,18930,18930,18930,9
20250227,143400,749077550,18920,18940,18940,18920,351
20250227,143300,742430070,18920,18920,18920,18920,14
20250227,143200,742165190,18920,18920,18920,18920,7
20250227,143100,742032750,18920,18940,18940,18920,252
20250227,143000,737262380,18940,18930,18940,18930,28
20250227,142900,736732310,18930,18930,18930,18930,313
20250227,142800,730807220,18930,18930,18950,18930,6
20250227,142700,730693590,18940,18940,18940,18940,70
20250227,142600,729367790,18930,18930,18930,18930,0
20250227,142500,729367790,18930,18930,18930,18930,2
20250227,142400,729329930,18930,18930,18930,18930,23
20250227,142300,728894540,18930,18930,18930,18930,8
20250227,142200,728743100,18930,18930,18930,18930,1
20250227,142100,728724170,18930,18990,18990,18930,25
20250227,142000,728250760,18970,18930,18970,18930,3
20250227,141900,728193930,18930,18930,18930,18930,13
20250227,141800,727947840,18940,18940,18940,18940,13
20250227,141700,727701620,18940,18940,18940,18940,3
20250227,141600,727644800,18940,18940,18940,18940,11
20250227,141500,727436460,18940,18940,18940,18940,14
20250227,141400,727171300,18940,18940,18940,18940,0
20250227,141300,727171300,18940,18940,18940,18940,9
20250227,141200,727000840,18940,18930,18940,18930,22
20250227,141100,726584170,18930,18980,19060,18930,275
20250227,141000,721347390,18930,18980,18980,18930,13
20250227,140900,721100850,18940,18950,18950,18940,20
20250227,140800,720721980,18950,18940,18950,18940,7
20250227,140700,720589390,18940,18980,18980,18940,2
20250227,140600,720551470,18940,19000,19000,18940,22
20250227,140500,720134550,18940,18940,18940,18940,10
20250227,140400,719945150,18940,18940,18940,18940,0
20250227,140300,719945150,18940,18930,18940,18930,15
20250227,140200,719661080,18930,18960,18960,18930,11
20250227,140100,719452640,18960,18950,18960,18930,18
20250227,140000,719111810,18930,18930,18960,18930,24
20250227,135900,718657360,18950,18950,18950,18950,2
20250227,135800,718619460,18950,18940,18960,18940,15
20250227,135700,718335130,18930,18930,18930,18930,20
20250227,135600,717956530,18950,18940,18950,18940,14
20250227,135500,717691270,18950,18950,18950,18920,18
20250227,135400,717350560,18920,18920,18920,18920,8
20250227,135300,717199200,18940,18940,18940,18940,1
20250227,135200,717180260,18940,18930,18940,18920,21
20250227,135100,716782730,18940,18930,18950,18930,8
20250227,135000,716631240,18930,18920,18930,18920,7
20250227,134900,716498760,18920,18920,18920,18920,17
20250227,134800,716177120,18920,18920,18920,18920,9
20250227,134700,716006840,18920,18940,18940,18920,139
20250227,134600,713374320,18940,18930,18940,18920,89
20250227,134500,711689590,18950,18940,18950,18930,6
20250227,134400,711575940,18940,18940,18940,18930,15
20250227,134300,711291900,18930,18930,18930,18930,22
20250227,134200,710875440,18930,18930,18930,18930,1
20250227,134100,710856510,18930,18930,18930,18930,3
20250227,134000,710799720,18930,18930,18930,18930,26
20250227,133900,710307540,18930,18950,18950,18930,1047
20250227,133800,690477820,18930,18930,18930,18930,12
20250227,133700,690250660,18930,18940,18940,18930,1066
20250227,133600,670060940,18930,18940,18940,18930,1054
20250227,133500,650098720,18940,18940,18940,18940,5
20250227,133400,650004020,18970,18940,18980,18940,18
20250227,133300,649663000,18940,18990,18990,18940,9
20250227,133200,649492390,18940,18940,18940,18940,4
20250227,133100,649416630,18990,18940,18990,18940,44
20250227,133000,648583120,18940,18940,18940,18940,20
20250227,132900,648204320,18940,18940,18940,18940,1
20250227,132800,648185380,19000,18940,19000,18940,18
20250227,132700,647844280,18940,18940,18940,18940,8
20250227,132600,647692760,18940,18940,18960,18940,12
20250227,132500,647465430,18950,18980,18980,18950,97
20250227,132400,645627220,18960,19000,19000,18960,31
20250227,132300,645039350,19010,18960,19010,18960,7
20250227,132200,644906480,18960,18960,18960,18960,14
20250227,132100,644641040,18960,18960,18960,18960,4
20250227,132000,644565200,18960,18960,18960,18960,3
20250227,131900,644508320,18960,18960,18960,18960,97
20250227,131800,642669200,18960,18960,18960,18960,1
20250227,131700,642650240,18960,19030,19030,18960,4
20250227,131600,642574190,18960,18960,18960,18960,30
20250227,131500,642005390,18960,18960,18960,18960,43
20250227,131400,641190110,19040,19040,19040,19040,4
20250227,131300,641113950,18960,18960,18960,18960,22
20250227,131200,640696830,18960,18960,18960,18960,110
20250227,131100,638611230,18970,18970,18970,18970,2
20250227,131000,638573290,18970,18970,18970,18970,19
20250227,130900,638212860,18970,18940,19020,18940,1090
20250227,130800,617535590,18930,18930,18930,18930,13
20250227,130700,617289500,18930,18930,18930,18930,15
20250227,130600,617005550,18930,18930,18930,18930,3
20250227,130500,616948760,18930,18930,18930,18930,38
20250227,130400,616229420,18930,18930,18930,18930,15
20250227,130300,615945470,18930,18930,18930,18930,0
20250227,130200,615945470,18930,18930,18960,18930,112
20250227,130100,613825220,18930,18930,18930,18930,22
20250227,130000,613408760,18930,18930,18930,18930,6
20250227,125900,613295180,18930,18930,18970,18930,69
20250227,125800,611988930,18930,18960,18970,18930,30
20250227,125700,611420750,18930,18930,18930,18930,4
20250227,125600,611345030,18930,18930,18930,18930,6
20250227,125500,611231450,18930,18950,18950,18930,20
20250227,125400,610852790,18930,18930,18930,18930,10
20250227,125300,610663490,18950,18930,18950,18930,16
20250227,125200,610360570,18930,18930,18930,18930,3
20250227,125100,610303780,18930,18930,18960,18930,19
20250227,125000,609943930,18960,18930,18960,18930,18
20250227,124900,609603100,18970,18930,18970,18930,8
20250227,124800,609451520,18960,18960,18960,18960,3
20250227,124700,609394640,18960,18930,18960,18930,23
20250227,124600,608959190,18930,18930,18930,18930,6
20250227,124500,608845610,18930,18930,18930,18930,2
20250227,124400,608807750,18930,18930,18930,18930,20
20250227,124300,608429150,18930,18930,18930,18930,5
20250227,124200,608334500,18930,18930,18930,18930,0
20250227,124100,608334500,18930,18930,18930,18930,26
20250227,124000,607842320,18990,18930,18990,18930,18
20250227,123900,607500710,18930,18940,18940,18930,5
20250227,123800,607406020,18930,18930,18930,18930,17
20250227,123700,607084210,18930,18950,18950,18930,11
20250227,123600,606875840,18950,18950,18950,18950,3
20250227,123500,606818990,18940,18940,18940,18940,22
20250227,123400,606402310,18940,18950,18950,18940,4
20250227,123300,606326520,18950,18940,18950,18940,9
20250227,123200,606155980,18940,18940,18940,18940,19
20250227,123100,605796120,18940,18940,18940,18940,1
20250227,123000,605777180,18950,18940,18950,18940,11
20250227,122900,605568780,18940,18940,18940,18940,21
20250227,122800,605171040,18950,18950,18950,18950,0
20250227,122700,605171040,18950,18940,18950,18940,12
20250227,122600,604943750,18940,18940,18940,18940,20
20250227,122500,604564950,18940,18940,18940,18940,0
20250227,122400,604564950,18940,18940,18950,18940,10
20250227,122300,604375520,18950,18940,18950,18940,52
20250227,122200,603390280,18940,18940,18940,18940,6
20250227,122100,603276640,18940,18950,18950,18940,6
20250227,122000,603162980,18940,18940,18940,18940,134
20250227,121900,600625020,18940,18940,18960,18940,14
20250227,121800,600359820,18940,18960,18960,18940,4
20250227,121700,600284000,18960,18960,18960,18960,14
20250227,121600,600018560,18960,18960,18960,18960,10
20250227,121500,599828960,18960,18960,18960,18960,8
20250227,121400,599677280,18940,18940,18940,18940,16
20250227,121300,599374240,18940,18960,18960,18940,7
20250227,121200,599241620,18960,18940,18960,18940,9
20250227,121100,599071100,18940,18950,18950,18940,19
20250227,121000,598711060,18950,18950,18950,18950,1
20250227,120900,598692110,18950,18960,18960,18950,5
20250227,120800,598597350,18960,18960,18960,18960,25
20250227,120700,598123350,18960,18960,18960,18960,1
20250227,120600,598104390,18950,18950,18960,18950,15
20250227,120500,597820070,18950,18950,18960,18950,30
20250227,120400,597251560,18950,18950,18950,18950,0
20250227,120300,597251560,18950,18950,18950,18950,6
20250227,120200,597137860,18950,18950,18950,18940,23
20250227,120100,596702080,18950,18950,18950,18950,6
20250227,120000,596588380,18950,18950,18950,18950,8
20250227,115900,596436780,18950,18950,18950,18950,67
20250227,115800,595167130,18950,18950,18950,18950,3
20250227,115700,595110280,18950,18950,18950,18950,67
20250227,115600,593840630,18950,18950,18950,18950,14
20250227,115500,593575330,18950,18950,18950,18950,3
20250227,115400,593518480,18950,18950,18960,18950,67
20250227,115300,592248810,18950,18950,18950,18950,15
20250227,115200,591964560,18950,18960,18960,18950,58
20250227,115100,590864920,18960,18960,18960,18960,14
20250227,115000,590599480,18960,18960,18960,18960,54
20250227,114900,589575640,18960,18950,18960,18950,60
20250227,114800,588438090,18960,18950,18960,18950,29
20250227,114700,587888430,18950,18950,18960,18950,394
20250227,114600,580421580,18950,18960,18960,18950,46
20250227,114500,579549850,18940,18940,18940,18940,13
20250227,114400,579303630,18940,18930,18970,18930,113
20250227,114300,577162810,18930,18950,18950,18930,16
20250227,114200,576859830,18930,18930,18930,18930,67
20250227,114100,575591520,18930,18930,18930,18930,8
20250227,114000,575440080,18960,18930,18960,18930,13
20250227,113900,575193750,18930,18940,18940,18930,69
20250227,113800,573887080,18930,18970,18970,18930,34
20250227,113700,573242420,18980,18920,18980,18920,63
20250227,113600,572050130,18920,18920,18920,18910,24
20250227,113500,571596080,18920,18920,18920,18920,4
20250227,113400,571520400,18910,18920,19000,18910,56
20250227,113300,570460730,18910,18920,18920,18910,25
20250227,113200,569987770,18920,19000,19000,18910,83
20250227,113100,568415580,19000,18910,19000,18910,10
20250227,113000,568226210,18910,18910,18910,18910,21
20250227,112900,567829100,19010,18920,19010,18920,56
20250227,112800,566769040,19010,19010,19010,18910,166
20250227,112700,563614080,19010,18910,19020,18900,89
20250227,112600,561929600,18900,18880,18900,18880,9
20250227,112500,561759620,18880,18880,18880,18880,1
20250227,112400,561740740,18870,18870,18870,18870,73
20250227,112300,560363230,18850,18850,18850,18850,3
20250227,112200,560306680,18850,18830,19160,18830,530
20250227,112100,550224480,18830,18800,18840,18800,38
20250227,112000,549509810,18790,18790,18790,18790,2
20250227,111900,549472230,18790,18780,18790,18780,69
20250227,111800,548176350,18780,18780,18780,18780,14
20250227,111700,547913430,18770,18770,18770,18770,50
20250227,111600,546974930,18770,18770,18770,18770,9
20250227,111500,546806000,18770,18820,18820,18770,38
20250227,111400,546092440,18820,18830,18830,18820,261
20250227,111300,541179420,18820,18820,18820,18820,6
20250227,111200,541066500,18820,18820,18820,18820,68
20250227,111100,539786740,18870,18820,18870,18820,5
20250227,111000,539692590,18820,18820,18820,18820,1
20250227,110900,539673770,18820,18820,18820,18820,73
20250227,110800,538299910,18820,18820,18820,18820,21
20250227,110700,537904690,18740,18740,18740,18740,74
20250227,110600,536517930,18740,18740,18740,18740,14
20250227,110500,536255570,18730,18730,18730,18730,9
20250227,110400,536087000,18880,18760,18880,18730,1050
20250227,110300,516347650,18840,18780,18840,18760,78
20250227,110200,514883210,18780,18870,18870,18780,3624
20250227,110100,446622170,18870,18870,18870,18870,13
20250227,110000,446376860,18870,18870,18870,18870,321
20250227,105900,440319590,18880,18880,18880,18870,18
20250227,105800,439979860,18870,18880,18880,18870,67
20250227,105700,438715340,18870,18900,18900,18870,2538
20250227,105600,390794540,18900,18900,18900,18900,0
20250227,105500,390794540,18900,18910,18910,18900,4
20250227,105400,390718930,18900,18890,18900,18890,298
20250227,105300,385086900,18890,18890,18890,18890,0
20250227,105200,385086900,18890,18890,18890,18890,57
20250227,105100,384010170,18890,18890,18890,18890,23
20250227,105000,383575700,18890,18900,18900,18890,1026
20250227,104900,364186450,18900,18900,18900,18900,255
20250227,104800,359366950,18900,18900,18900,18900,14
20250227,104700,359102350,18910,18910,18910,18900,54
20250227,104600,358081250,18930,18910,18930,18910,66
20250227,104500,356833110,18910,18910,18910,18910,1
20250227,104400,356814200,18910,18920,18920,18910,110
20250227,104300,354733030,18920,18940,18940,18920,23
20250227,104200,354297810,18940,18940,18940,18920,198
20250227,104100,350548830,18920,18920,18920,18920,12
20250227,104000,350321790,18920,18920,18920,18920,21
20250227,103900,349924470,18920,18920,18920,18920,52
20250227,103800,348940630,18920,18920,18920,18920,15
20250227,103700,348656830,18940,18940,19030,18920,80
20250227,103600,347141020,18940,18940,18940,18940,8
20250227,103500,346989500,18940,18940,18940,18940,32
20250227,103400,346383420,18940,18940,18940,18940,64
20250227,103300,345171260,18940,18940,18940,18940,13
20250227,103200,344925040,18940,19010,19010,18940,60
20250227,103100,343788430,18940,18940,18940,18940,16
20250227,103000,343485390,18940,18940,18940,18940,7
20250227,102900,343352810,18940,18940,18940,18940,58
20250227,102800,342254290,18940,18940,18940,18940,14
20250227,102700,341989130,18940,18950,19050,18940,59
20250227,102600,340871060,18950,18950,18950,18950,10
20250227,102500,340681560,18950,18950,18950,18950,14
20250227,102400,340416260,18940,18950,18950,18940,108
20250227,102300,338369670,18950,18950,18950,18950,3
20250227,102200,338312820,18950,18980,18980,18950,124
20250227,102100,335961640,18950,18940,18980,18940,93
20250227,102000,334197730,18920,18910,18930,18910,7
20250227,101900,334065320,18900,18910,18910,18900,79
20250227,101800,332572160,18910,18890,18910,18890,60
20250227,101700,331437580,18910,18910,18910,18890,631
20250227,101600,319510660,18910,18910,18910,18910,21
20250227,101500,319113550,18910,18910,18910,18910,18
20250227,101400,318773170,18910,18910,18910,18910,55
20250227,101300,317733120,18910,18910,18910,18910,19
20250227,101200,317373830,18910,18920,18920,18910,52
20250227,101100,316390030,18920,18920,18920,18920,16
20250227,101000,316087310,18920,18920,18920,18920,16
20250227,100900,315784590,18920,18900,18920,18900,63
20250227,100800,314593280,18910,18900,18910,18900,13
20250227,100700,314347560,18890,18920,18920,18890,69
20250227,100600,313043590,18920,18920,18920,18920,0
20250227,100500,313043590,18920,18900,18920,18890,38
20250227,100400,312325380,18900,18900,18900,18900,73
20250227,100300,310945680,18890,18890,18890,18890,0
20250227,100200,310945680,18890,18930,18930,18880,68
20250227,100100,309661430,18870,18870,18940,18870,45
20250227,100000,308811390,18870,18900,18900,18870,683
20250227,095900,295907490,18900,18900,18900,18900,51
20250227,095800,294943590,18900,18900,18900,18900,26
20250227,095700,294452190,18910,18910,18910,18900,171
20250227,095600,291219300,18920,18920,19000,18920,65
20250227,095500,289986270,18920,18910,18920,18910,19
20250227,095400,289626820,18900,18910,18910,18900,113
20250227,095300,287490050,18910,18910,18910,18910,3
20250227,095200,287433320,18910,18920,18920,18910,90
20250227,095100,285730540,18920,18920,18920,18920,6
20250227,095000,285617020,18920,18910,18920,18910,7
20250227,094900,285484590,18900,18900,18900,18900,73
20250227,094800,284104890,18900,18890,18900,18890,83
20250227,094700,282536210,18890,18910,18910,18890,542
20250227,094600,272292060,18910,18910,18910,18910,68
20250227,094500,271006180,18890,18950,18950,18890,64
20250227,094400,269793620,18950,18890,18950,18880,311
20250227,094300,263918080,18890,18910,18950,18890,156
20250227,094200,260969280,18950,18960,18960,18910,388
20250227,094100,253616540,18960,18940,18970,18920,217
20250227,094000,249503590,18930,18890,18930,18890,12
20250227,093900,249276700,18880,18880,18890,18880,105
20250227,093800,247293300,18900,18900,18910,18880,339
20250227,093700,240885940,18900,19000,19000,18900,2008
20250227,093600,202847320,19000,19050,19050,18980,570
20250227,093500,191996530,19060,19050,19060,19050,26
20250227,093400,191501220,19050,19070,19070,19040,52
20250227,093300,190510610,19050,19000,19050,18980,80
20250227,093200,188987650,18980,18980,19050,18970,77
20250227,093100,187526020,19050,19050,19050,18960,1051
20250227,093000,167560350,19050,19010,19050,19000,781
20250227,092900,152715970,19010,19050,19080,19010,794
20250227,092800,137606380,19080,19080,19080,19080,70
20250227,092700,136270780,19040,19070,19080,19040,400
20250227,092600,128643310,19070,19130,19130,19070,212
20250227,092500,124593680,19140,19140,19140,19140,0
20250227,092400,124593680,19140,19140,19140,19140,55
20250227,092300,123540980,19130,19130,19130,19130,14
20250227,092200,123273160,19300,19140,19300,19120,321
20250227,092100,117091670,19260,19280,19280,19240,33
20250227,092000,116456430,19280,19280,19280,19150,47
20250227,091900,115552250,19100,19190,19370,19100,1234
20250227,091800,91945080,19190,19100,19190,19100,93
20250227,091700,90162240,19100,19100,19100,19100,64
20250227,091600,88939840,19160,19090,19170,19090,10
20250227,091500,88748740,19100,19090,19100,19090,10
20250227,091400,88557830,19090,19140,19180,19090,930
20250227,091300,70780280,19120,19200,19200,19110,506
20250227,091200,61084220,19200,19200,19200,19200,52
20250227,091100,60085820,19190,19170,19190,19170,24
20250227,091000,59625480,19170,19170,19170,19170,1
20250227,090900,59606310,19200,19170,19200,19170,52
20250227,090800,58609410,19160,19220,19220,19150,515
20250227,090700,48722860,19220,19200,19270,19200,51
20250227,090600,47743570,19190,19190,19190,19190,28
20250227,090500,47206250,19190,19210,19360,19190,1372
20250227,090400,20727150,19210,19240,19240,19210,405
20250227,090300,12939080,19230,19280,19280,19230,122
20250227,090200,10592870,19280,19280,19280,19280,13
20250227,090100,10342230,19220,19260,19260,19220,250
20250227,090000,5533060,19260,19330,19330,19260,287
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190000 855839480 18950 18950 18950 18950 640
3 20250227 185900 855839480 18950 18950 18950 18950 0
4 20250227 185800 855839480 18950 18950 18950 18950 0
5 20250227 185700 855839480 18950 18950 18950 18950 0
6 20250227 185600 855839480 18950 18950 18950 18950 0
7 20250227 185500 855839480 18950 18950 18950 18950 0
8 20250227 185400 855839480 18950 18950 18950 18950 0
9 20250227 185300 855839480 18950 18950 18950 18950 0
10 20250227 185200 855839480 18950 18950 18950 18950 0
11 20250227 185100 855839480 18950 18950 18950 18950 0
12 20250227 185000 855839480 18950 18950 18950 18950 0
13 20250227 184900 855839480 18950 18950 18950 18950 0
14 20250227 184800 855839480 18950 18950 18950 18950 0
15 20250227 184700 855839480 18950 18950 18950 18950 0
16 20250227 184600 855839480 18950 18950 18950 18950 0
17 20250227 184500 855839480 18950 18950 18950 18950 0
18 20250227 184400 855839480 18950 18950 18950 18950 0
19 20250227 184300 855839480 18950 18950 18950 18950 0
20 20250227 184200 855839480 18950 18950 18950 18950 0
21 20250227 184100 855839480 18950 18950 18950 18950 0
22 20250227 184000 855839480 18950 18950 18950 18950 0
23 20250227 183900 855839480 18950 18950 18950 18950 0
24 20250227 183800 855839480 18950 18950 18950 18950 0
25 20250227 183700 855839480 18950 18950 18950 18950 0
26 20250227 183600 855839480 18950 18950 18950 18950 0
27 20250227 183500 855839480 18950 18950 18950 18950 0
28 20250227 183400 855839480 18950 18950 18950 18950 0
29 20250227 183300 855839480 18950 18950 18950 18950 0
30 20250227 183200 855839480 18950 18950 18950 18950 0
31 20250227 183100 855839480 18950 18950 18950 18950 0
32 20250227 183000 855839480 18950 18950 18950 18950 640
33 20250227 182900 855839480 18950 18950 18950 18950 0
34 20250227 182800 855839480 18950 18950 18950 18950 0
35 20250227 182700 855839480 18950 18950 18950 18950 0
36 20250227 182600 855839480 18950 18950 18950 18950 0
37 20250227 182500 855839480 18950 18950 18950 18950 0
38 20250227 182400 855839480 18950 18950 18950 18950 0
39 20250227 182300 855839480 18950 18950 18950 18950 0
40 20250227 182200 855839480 18950 18950 18950 18950 0
41 20250227 182100 855839480 18950 18950 18950 18950 0
42 20250227 182000 855839480 18950 18950 18950 18950 0
43 20250227 181900 855839480 18950 18950 18950 18950 0
44 20250227 181800 855839480 18950 18950 18950 18950 0
45 20250227 181700 855839480 18950 18950 18950 18950 0
46 20250227 181600 855839480 18950 18950 18950 18950 0
47 20250227 181500 855839480 18950 18950 18950 18950 0
48 20250227 181400 855839480 18950 18950 18950 18950 0
49 20250227 181300 855839480 18950 18950 18950 18950 0
50 20250227 181200 855839480 18950 18950 18950 18950 0
51 20250227 181100 855839480 18950 18950 18950 18950 0
52 20250227 181000 855839480 18950 18950 18950 18950 0
53 20250227 180900 855839480 18950 18950 18950 18950 0
54 20250227 180800 855839480 18950 18950 18950 18950 0
55 20250227 180700 855839480 18950 18950 18950 18950 0
56 20250227 180600 855839480 18950 18950 18950 18950 0
57 20250227 180500 855839480 18950 18950 18950 18950 0
58 20250227 180400 855839480 18950 18950 18950 18950 0
59 20250227 180300 855839480 18950 18950 18950 18950 0
60 20250227 180200 855839480 18950 18950 18950 18950 0
61 20250227 180100 855839480 18950 18950 18950 18950 0
62 20250227 180000 855839480 18950 18950 18950 18950 640
63 20250227 175900 855839480 18950 18950 18950 18950 0
64 20250227 175800 855839480 18950 18950 18950 18950 0
65 20250227 175700 855839480 18950 18950 18950 18950 0
66 20250227 175600 855839480 18950 18950 18950 18950 0
67 20250227 175500 855839480 18950 18950 18950 18950 0
68 20250227 175400 855839480 18950 18950 18950 18950 0
69 20250227 175300 855839480 18950 18950 18950 18950 0
70 20250227 175200 855839480 18950 18950 18950 18950 0
71 20250227 175100 855839480 18950 18950 18950 18950 0
72 20250227 175000 855839480 18950 18950 18950 18950 0
73 20250227 174900 855839480 18950 18950 18950 18950 0
74 20250227 174800 855839480 18950 18950 18950 18950 0
75 20250227 174700 855839480 18950 18950 18950 18950 0
76 20250227 174600 855839480 18950 18950 18950 18950 0
77 20250227 174500 855839480 18950 18950 18950 18950 0
78 20250227 174400 855839480 18950 18950 18950 18950 0
79 20250227 174300 855839480 18950 18950 18950 18950 0
80 20250227 174200 855839480 18950 18950 18950 18950 0
81 20250227 174100 855839480 18950 18950 18950 18950 0
82 20250227 174000 855839480 18950 18950 18950 18950 0
83 20250227 173900 855839480 18950 18950 18950 18950 0
84 20250227 173800 855839480 18950 18950 18950 18950 0
85 20250227 173700 855839480 18950 18950 18950 18950 0
86 20250227 173600 855839480 18950 18950 18950 18950 0
87 20250227 173500 855839480 18950 18950 18950 18950 0
88 20250227 173400 855839480 18950 18950 18950 18950 0
89 20250227 173300 855839480 18950 18950 18950 18950 0
90 20250227 173200 855839480 18950 18950 18950 18950 0
91 20250227 173100 855839480 18950 18950 18950 18950 0
92 20250227 173000 855839480 18950 18950 18950 18950 640
93 20250227 172900 855839480 18950 18950 18950 18950 0
94 20250227 172800 855839480 18950 18950 18950 18950 0
95 20250227 172700 855839480 18950 18950 18950 18950 0
96 20250227 172600 855839480 18950 18950 18950 18950 0
97 20250227 172500 855839480 18950 18950 18950 18950 0
98 20250227 172400 855839480 18950 18950 18950 18950 0
99 20250227 172300 855839480 18950 18950 18950 18950 0
100 20250227 172200 855839480 18950 18950 18950 18950 0
101 20250227 172100 855839480 18950 18950 18950 18950 0
102 20250227 172000 855839480 18950 18950 18950 18950 0
103 20250227 171900 855839480 18950 18950 18950 18950 0
104 20250227 171800 855839480 18950 18950 18950 18950 0
105 20250227 171700 855839480 18950 18950 18950 18950 0
106 20250227 171600 855839480 18950 18950 18950 18950 0
107 20250227 171500 855839480 18950 18950 18950 18950 0
108 20250227 171400 855839480 18950 18950 18950 18950 0
109 20250227 171300 855839480 18950 18950 18950 18950 0
110 20250227 171200 855839480 18950 18950 18950 18950 0
111 20250227 171100 855839480 18950 18950 18950 18950 0
112 20250227 171000 855839480 18950 18950 18950 18950 0
113 20250227 170900 855839480 18950 18950 18950 18950 0
114 20250227 170800 855839480 18950 18950 18950 18950 0
115 20250227 170700 855839480 18950 18950 18950 18950 0
116 20250227 170600 855839480 18950 18950 18950 18950 0
117 20250227 170500 855839480 18950 18950 18950 18950 0
118 20250227 170400 855839480 18950 18950 18950 18950 0
119 20250227 170300 855839480 18950 18950 18950 18950 0
120 20250227 170200 855839480 18950 18950 18950 18950 0
121 20250227 170100 855839480 18950 18950 18950 18950 0
122 20250227 170000 855839480 18950 18950 18950 18950 640
123 20250227 165900 855839480 18950 18950 18950 18950 0
124 20250227 165800 855839480 18950 18950 18950 18950 0
125 20250227 165700 855839480 18950 18950 18950 18950 0
126 20250227 165600 855839480 18950 18950 18950 18950 0
127 20250227 165500 855839480 18950 18950 18950 18950 0
128 20250227 165400 855839480 18950 18950 18950 18950 0
129 20250227 165300 855839480 18950 18950 18950 18950 0
130 20250227 165200 855839480 18950 18950 18950 18950 0
131 20250227 165100 855839480 18950 18950 18950 18950 0
132 20250227 165000 855839480 18950 18950 18950 18950 0
133 20250227 164900 855839480 18950 18950 18950 18950 0
134 20250227 164800 855839480 18950 18950 18950 18950 0
135 20250227 164700 855839480 18950 18950 18950 18950 0
136 20250227 164600 855839480 18950 18950 18950 18950 0
137 20250227 164500 855839480 18950 18950 18950 18950 0
138 20250227 164400 855839480 18950 18950 18950 18950 0
139 20250227 164300 855839480 18950 18950 18950 18950 0
140 20250227 164200 855839480 18950 18950 18950 18950 0
141 20250227 164100 855839480 18950 18950 18950 18950 0
142 20250227 164000 855839480 18950 18950 18950 18950 0
143 20250227 163900 855839480 18950 18950 18950 18950 0
144 20250227 163800 855839480 18950 18950 18950 18950 0
145 20250227 163700 855839480 18950 18950 18950 18950 0
146 20250227 163600 855839480 18950 18950 18950 18950 0
147 20250227 163500 855839480 18950 18950 18950 18950 0
148 20250227 163400 855839480 18950 18950 18950 18950 0
149 20250227 163300 855839480 18950 18950 18950 18950 0
150 20250227 163200 855839480 18950 18950 18950 18950 0
151 20250227 163100 855839480 18950 18950 18950 18950 0
152 20250227 163000 855839480 18950 18950 18950 18950 640
153 20250227 162900 855839480 18950 18950 18950 18950 0
154 20250227 162800 855839480 18950 18950 18950 18950 0
155 20250227 162700 855839480 18950 18950 18950 18950 0
156 20250227 162600 855839480 18950 18950 18950 18950 0
157 20250227 162500 855839480 18950 18950 18950 18950 0
158 20250227 162400 855839480 18950 18950 18950 18950 0
159 20250227 162300 855839480 18950 18950 18950 18950 0
160 20250227 162200 855839480 18950 18950 18950 18950 0
161 20250227 162100 855839480 18950 18950 18950 18950 0
162 20250227 162000 855839480 18950 18950 18950 18950 0
163 20250227 161900 855839480 18950 18950 18950 18950 0
164 20250227 161800 855839480 18950 18950 18950 18950 0
165 20250227 161700 855839480 18950 18950 18950 18950 0
166 20250227 161600 855839480 18950 18950 18950 18950 0
167 20250227 161500 855839480 18950 18950 18950 18950 0
168 20250227 161400 855839480 18950 18950 18950 18950 0
169 20250227 161300 855839480 18950 18950 18950 18950 0
170 20250227 161200 855839480 18950 18950 18950 18950 0
171 20250227 161100 855839480 18950 18950 18950 18950 0
172 20250227 161000 855839480 18950 18950 18950 18950 0
173 20250227 160900 855839480 18950 18950 18950 18950 0
174 20250227 160800 855839480 18950 18950 18950 18950 0
175 20250227 160700 855839480 18950 18950 18950 18950 0
176 20250227 160600 855839480 18950 18950 18950 18950 0
177 20250227 160500 855839480 18950 18950 18950 18950 0
178 20250227 160400 855839480 18950 18950 18950 18950 0
179 20250227 160300 855839480 18950 18950 18950 18950 0
180 20250227 160200 855839480 18950 18950 18950 18950 0
181 20250227 160100 855839480 18950 18950 18950 18950 0
182 20250227 160000 855839480 18950 18950 18950 18950 640
183 20250227 155900 855839480 18950 18950 18950 18950 0
184 20250227 155800 855839480 18950 18950 18950 18950 0
185 20250227 155700 855839480 18950 18950 18950 18950 0
186 20250227 155600 855839480 18950 18950 18950 18950 0
187 20250227 155500 855839480 18950 18950 18950 18950 0
188 20250227 155400 855839480 18950 18950 18950 18950 0
189 20250227 155300 855839480 18950 18950 18950 18950 0
190 20250227 155200 855839480 18950 18950 18950 18950 0
191 20250227 155100 855839480 18950 18950 18950 18950 0
192 20250227 155000 855839480 18950 18950 18950 18950 0
193 20250227 154900 855839480 18950 18950 18950 18950 0
194 20250227 154800 855839480 18950 18950 18950 18950 0
195 20250227 154700 855839480 18950 18950 18950 18950 0
196 20250227 154600 855839480 18950 18950 18950 18950 0
197 20250227 154500 855839480 18950 18950 18950 18950 0
198 20250227 154400 855839480 18950 18950 18950 18950 0
199 20250227 154300 855839480 18950 18950 18950 18950 0
200 20250227 154200 855839480 18950 18950 18950 18950 0
201 20250227 154100 855839480 18950 18950 18950 18950 0
202 20250227 154000 855839480 18950 18950 18950 18950 0
203 20250227 153900 855839480 18950 18950 18950 18950 0
204 20250227 153800 855839480 18950 18950 18950 18950 0
205 20250227 153700 855839480 18950 18950 18950 18950 0
206 20250227 153600 855839480 18950 18950 18950 18950 0
207 20250227 153500 855839480 18950 18950 18950 18950 0
208 20250227 153400 855839480 18950 18950 18950 18950 0
209 20250227 153300 855839480 18950 18950 18950 18950 0
210 20250227 153200 855839480 18950 18950 18950 18950 0
211 20250227 153100 855839480 18950 18950 18950 18950 0
212 20250227 153000 855839480 18950 18950 18950 18950 1280
213 20250227 152900 843711480 18950 18950 18950 18950 0
214 20250227 152800 843711480 18950 18950 18950 18950 0
215 20250227 152700 843711480 18950 18950 18950 18950 0
216 20250227 152600 843711480 18950 18950 18950 18950 0
217 20250227 152500 843711480 18950 18950 18950 18950 0
218 20250227 152400 843711480 18950 18950 18950 18950 0
219 20250227 152300 843711480 18950 18950 18950 18950 0
220 20250227 152200 843711480 18950 18950 18950 18950 0
221 20250227 152100 843711480 18950 18950 18950 18950 0
222 20250227 152000 843711480 18950 18950 18950 18950 0
223 20250227 151900 843711480 18950 18960 19000 18950 45
224 20250227 151800 842858100 19000 19000 19000 18950 486
225 20250227 151700 833625250 19000 19000 19000 18950 36
226 20250227 151600 832942600 19000 19000 19000 18940 11
227 20250227 151500 832733660 19000 18940 19000 18940 11
228 20250227 151400 832524830 18990 18960 19000 18930 136
229 20250227 151300 829943040 18930 18950 18950 18930 1046
230 20250227 151200 810122260 18920 18920 18920 18920 0
231 20250227 151100 810122260 18920 18960 18960 18920 668
232 20250227 151000 797476600 18960 18960 18960 18960 0
233 20250227 150900 797476600 18960 18960 18960 18960 0
234 20250227 150800 797476600 18960 18970 18970 18960 27
235 20250227 150700 796964550 18930 18970 18970 18930 50
236 20250227 150600 796016130 18920 18920 18920 18920 0
237 20250227 150500 796016130 18920 18920 18920 18920 36
238 20250227 150400 795335010 18920 18920 18920 18920 0
239 20250227 150300 795335010 18920 18920 18920 18920 0
240 20250227 150200 795335010 18920 18920 18920 18920 0
241 20250227 150100 795335010 18920 18920 18920 18920 1
242 20250227 150000 795316090 18920 18920 18920 18920 16
243 20250227 145900 795013370 18920 18920 18920 18920 22
244 20250227 145800 794597130 18920 18920 18920 18920 0
245 20250227 145700 794597130 18920 18910 18920 18910 21
246 20250227 145600 794199980 18910 18910 18910 18910 5
247 20250227 145500 794105430 18910 18910 18910 18910 67
248 20250227 145400 792838460 18910 18910 18910 18910 22
249 20250227 145300 792422440 18910 18910 18910 18910 0
250 20250227 145200 792422440 18910 18910 18910 18910 46
251 20250227 145100 791552580 18910 18920 18920 18910 27
252 20250227 145000 791041870 18920 18920 18920 18920 4
253 20250227 144900 790966190 18910 18900 18910 18900 20
254 20250227 144800 790588110 18900 18910 18910 18900 24
255 20250227 144700 790134340 18910 18910 18910 18910 0
256 20250227 144600 790134340 18910 18900 18910 18900 22
257 20250227 144500 789718460 18900 18910 18910 18900 17
258 20250227 144400 789397090 18910 18910 18910 18910 7
259 20250227 144300 789264720 18910 18910 18910 18910 21
260 20250227 144200 788867610 18910 18910 18910 18900 20
261 20250227 144100 788489470 18920 18900 18920 18900 17
262 20250227 144000 788168050 18900 18900 18900 18900 5
263 20250227 143900 788073550 18900 18920 18920 18900 1787
264 20250227 143800 754281280 18920 18920 18920 18920 7
265 20250227 143700 754148840 18920 18930 18930 18920 215
266 20250227 143600 750080890 18930 18930 18950 18930 44
267 20250227 143500 749247920 18930 18930 18930 18930 9
268 20250227 143400 749077550 18920 18940 18940 18920 351
269 20250227 143300 742430070 18920 18920 18920 18920 14
270 20250227 143200 742165190 18920 18920 18920 18920 7
271 20250227 143100 742032750 18920 18940 18940 18920 252
272 20250227 143000 737262380 18940 18930 18940 18930 28
273 20250227 142900 736732310 18930 18930 18930 18930 313
274 20250227 142800 730807220 18930 18930 18950 18930 6
275 20250227 142700 730693590 18940 18940 18940 18940 70
276 20250227 142600 729367790 18930 18930 18930 18930 0
277 20250227 142500 729367790 18930 18930 18930 18930 2
278 20250227 142400 729329930 18930 18930 18930 18930 23
279 20250227 142300 728894540 18930 18930 18930 18930 8
280 20250227 142200 728743100 18930 18930 18930 18930 1
281 20250227 142100 728724170 18930 18990 18990 18930 25
282 20250227 142000 728250760 18970 18930 18970 18930 3
283 20250227 141900 728193930 18930 18930 18930 18930 13
284 20250227 141800 727947840 18940 18940 18940 18940 13
285 20250227 141700 727701620 18940 18940 18940 18940 3
286 20250227 141600 727644800 18940 18940 18940 18940 11
287 20250227 141500 727436460 18940 18940 18940 18940 14
288 20250227 141400 727171300 18940 18940 18940 18940 0
289 20250227 141300 727171300 18940 18940 18940 18940 9
290 20250227 141200 727000840 18940 18930 18940 18930 22
291 20250227 141100 726584170 18930 18980 19060 18930 275
292 20250227 141000 721347390 18930 18980 18980 18930 13
293 20250227 140900 721100850 18940 18950 18950 18940 20
294 20250227 140800 720721980 18950 18940 18950 18940 7
295 20250227 140700 720589390 18940 18980 18980 18940 2
296 20250227 140600 720551470 18940 19000 19000 18940 22
297 20250227 140500 720134550 18940 18940 18940 18940 10
298 20250227 140400 719945150 18940 18940 18940 18940 0
299 20250227 140300 719945150 18940 18930 18940 18930 15
300 20250227 140200 719661080 18930 18960 18960 18930 11
301 20250227 140100 719452640 18960 18950 18960 18930 18
302 20250227 140000 719111810 18930 18930 18960 18930 24
303 20250227 135900 718657360 18950 18950 18950 18950 2
304 20250227 135800 718619460 18950 18940 18960 18940 15
305 20250227 135700 718335130 18930 18930 18930 18930 20
306 20250227 135600 717956530 18950 18940 18950 18940 14
307 20250227 135500 717691270 18950 18950 18950 18920 18
308 20250227 135400 717350560 18920 18920 18920 18920 8
309 20250227 135300 717199200 18940 18940 18940 18940 1
310 20250227 135200 717180260 18940 18930 18940 18920 21
311 20250227 135100 716782730 18940 18930 18950 18930 8
312 20250227 135000 716631240 18930 18920 18930 18920 7
313 20250227 134900 716498760 18920 18920 18920 18920 17
314 20250227 134800 716177120 18920 18920 18920 18920 9
315 20250227 134700 716006840 18920 18940 18940 18920 139
316 20250227 134600 713374320 18940 18930 18940 18920 89
317 20250227 134500 711689590 18950 18940 18950 18930 6
318 20250227 134400 711575940 18940 18940 18940 18930 15
319 20250227 134300 711291900 18930 18930 18930 18930 22
320 20250227 134200 710875440 18930 18930 18930 18930 1
321 20250227 134100 710856510 18930 18930 18930 18930 3
322 20250227 134000 710799720 18930 18930 18930 18930 26
323 20250227 133900 710307540 18930 18950 18950 18930 1047
324 20250227 133800 690477820 18930 18930 18930 18930 12
325 20250227 133700 690250660 18930 18940 18940 18930 1066
326 20250227 133600 670060940 18930 18940 18940 18930 1054
327 20250227 133500 650098720 18940 18940 18940 18940 5
328 20250227 133400 650004020 18970 18940 18980 18940 18
329 20250227 133300 649663000 18940 18990 18990 18940 9
330 20250227 133200 649492390 18940 18940 18940 18940 4
331 20250227 133100 649416630 18990 18940 18990 18940 44
332 20250227 133000 648583120 18940 18940 18940 18940 20
333 20250227 132900 648204320 18940 18940 18940 18940 1
334 20250227 132800 648185380 19000 18940 19000 18940 18
335 20250227 132700 647844280 18940 18940 18940 18940 8
336 20250227 132600 647692760 18940 18940 18960 18940 12
337 20250227 132500 647465430 18950 18980 18980 18950 97
338 20250227 132400 645627220 18960 19000 19000 18960 31
339 20250227 132300 645039350 19010 18960 19010 18960 7
340 20250227 132200 644906480 18960 18960 18960 18960 14
341 20250227 132100 644641040 18960 18960 18960 18960 4
342 20250227 132000 644565200 18960 18960 18960 18960 3
343 20250227 131900 644508320 18960 18960 18960 18960 97
344 20250227 131800 642669200 18960 18960 18960 18960 1
345 20250227 131700 642650240 18960 19030 19030 18960 4
346 20250227 131600 642574190 18960 18960 18960 18960 30
347 20250227 131500 642005390 18960 18960 18960 18960 43
348 20250227 131400 641190110 19040 19040 19040 19040 4
349 20250227 131300 641113950 18960 18960 18960 18960 22
350 20250227 131200 640696830 18960 18960 18960 18960 110
351 20250227 131100 638611230 18970 18970 18970 18970 2
352 20250227 131000 638573290 18970 18970 18970 18970 19
353 20250227 130900 638212860 18970 18940 19020 18940 1090
354 20250227 130800 617535590 18930 18930 18930 18930 13
355 20250227 130700 617289500 18930 18930 18930 18930 15
356 20250227 130600 617005550 18930 18930 18930 18930 3
357 20250227 130500 616948760 18930 18930 18930 18930 38
358 20250227 130400 616229420 18930 18930 18930 18930 15
359 20250227 130300 615945470 18930 18930 18930 18930 0
360 20250227 130200 615945470 18930 18930 18960 18930 112
361 20250227 130100 613825220 18930 18930 18930 18930 22
362 20250227 130000 613408760 18930 18930 18930 18930 6
363 20250227 125900 613295180 18930 18930 18970 18930 69
364 20250227 125800 611988930 18930 18960 18970 18930 30
365 20250227 125700 611420750 18930 18930 18930 18930 4
366 20250227 125600 611345030 18930 18930 18930 18930 6
367 20250227 125500 611231450 18930 18950 18950 18930 20
368 20250227 125400 610852790 18930 18930 18930 18930 10
369 20250227 125300 610663490 18950 18930 18950 18930 16
370 20250227 125200 610360570 18930 18930 18930 18930 3
371 20250227 125100 610303780 18930 18930 18960 18930 19
372 20250227 125000 609943930 18960 18930 18960 18930 18
373 20250227 124900 609603100 18970 18930 18970 18930 8
374 20250227 124800 609451520 18960 18960 18960 18960 3
375 20250227 124700 609394640 18960 18930 18960 18930 23
376 20250227 124600 608959190 18930 18930 18930 18930 6
377 20250227 124500 608845610 18930 18930 18930 18930 2
378 20250227 124400 608807750 18930 18930 18930 18930 20
379 20250227 124300 608429150 18930 18930 18930 18930 5
380 20250227 124200 608334500 18930 18930 18930 18930 0
381 20250227 124100 608334500 18930 18930 18930 18930 26
382 20250227 124000 607842320 18990 18930 18990 18930 18
383 20250227 123900 607500710 18930 18940 18940 18930 5
384 20250227 123800 607406020 18930 18930 18930 18930 17
385 20250227 123700 607084210 18930 18950 18950 18930 11
386 20250227 123600 606875840 18950 18950 18950 18950 3
387 20250227 123500 606818990 18940 18940 18940 18940 22
388 20250227 123400 606402310 18940 18950 18950 18940 4
389 20250227 123300 606326520 18950 18940 18950 18940 9
390 20250227 123200 606155980 18940 18940 18940 18940 19
391 20250227 123100 605796120 18940 18940 18940 18940 1
392 20250227 123000 605777180 18950 18940 18950 18940 11
393 20250227 122900 605568780 18940 18940 18940 18940 21
394 20250227 122800 605171040 18950 18950 18950 18950 0
395 20250227 122700 605171040 18950 18940 18950 18940 12
396 20250227 122600 604943750 18940 18940 18940 18940 20
397 20250227 122500 604564950 18940 18940 18940 18940 0
398 20250227 122400 604564950 18940 18940 18950 18940 10
399 20250227 122300 604375520 18950 18940 18950 18940 52
400 20250227 122200 603390280 18940 18940 18940 18940 6
401 20250227 122100 603276640 18940 18950 18950 18940 6
402 20250227 122000 603162980 18940 18940 18940 18940 134
403 20250227 121900 600625020 18940 18940 18960 18940 14
404 20250227 121800 600359820 18940 18960 18960 18940 4
405 20250227 121700 600284000 18960 18960 18960 18960 14
406 20250227 121600 600018560 18960 18960 18960 18960 10
407 20250227 121500 599828960 18960 18960 18960 18960 8
408 20250227 121400 599677280 18940 18940 18940 18940 16
409 20250227 121300 599374240 18940 18960 18960 18940 7
410 20250227 121200 599241620 18960 18940 18960 18940 9
411 20250227 121100 599071100 18940 18950 18950 18940 19
412 20250227 121000 598711060 18950 18950 18950 18950 1
413 20250227 120900 598692110 18950 18960 18960 18950 5
414 20250227 120800 598597350 18960 18960 18960 18960 25
415 20250227 120700 598123350 18960 18960 18960 18960 1
416 20250227 120600 598104390 18950 18950 18960 18950 15
417 20250227 120500 597820070 18950 18950 18960 18950 30
418 20250227 120400 597251560 18950 18950 18950 18950 0
419 20250227 120300 597251560 18950 18950 18950 18950 6
420 20250227 120200 597137860 18950 18950 18950 18940 23
421 20250227 120100 596702080 18950 18950 18950 18950 6
422 20250227 120000 596588380 18950 18950 18950 18950 8
423 20250227 115900 596436780 18950 18950 18950 18950 67
424 20250227 115800 595167130 18950 18950 18950 18950 3
425 20250227 115700 595110280 18950 18950 18950 18950 67
426 20250227 115600 593840630 18950 18950 18950 18950 14
427 20250227 115500 593575330 18950 18950 18950 18950 3
428 20250227 115400 593518480 18950 18950 18960 18950 67
429 20250227 115300 592248810 18950 18950 18950 18950 15
430 20250227 115200 591964560 18950 18960 18960 18950 58
431 20250227 115100 590864920 18960 18960 18960 18960 14
432 20250227 115000 590599480 18960 18960 18960 18960 54
433 20250227 114900 589575640 18960 18950 18960 18950 60
434 20250227 114800 588438090 18960 18950 18960 18950 29
435 20250227 114700 587888430 18950 18950 18960 18950 394
436 20250227 114600 580421580 18950 18960 18960 18950 46
437 20250227 114500 579549850 18940 18940 18940 18940 13
438 20250227 114400 579303630 18940 18930 18970 18930 113
439 20250227 114300 577162810 18930 18950 18950 18930 16
440 20250227 114200 576859830 18930 18930 18930 18930 67
441 20250227 114100 575591520 18930 18930 18930 18930 8
442 20250227 114000 575440080 18960 18930 18960 18930 13
443 20250227 113900 575193750 18930 18940 18940 18930 69
444 20250227 113800 573887080 18930 18970 18970 18930 34
445 20250227 113700 573242420 18980 18920 18980 18920 63
446 20250227 113600 572050130 18920 18920 18920 18910 24
447 20250227 113500 571596080 18920 18920 18920 18920 4
448 20250227 113400 571520400 18910 18920 19000 18910 56
449 20250227 113300 570460730 18910 18920 18920 18910 25
450 20250227 113200 569987770 18920 19000 19000 18910 83
451 20250227 113100 568415580 19000 18910 19000 18910 10
452 20250227 113000 568226210 18910 18910 18910 18910 21
453 20250227 112900 567829100 19010 18920 19010 18920 56
454 20250227 112800 566769040 19010 19010 19010 18910 166
455 20250227 112700 563614080 19010 18910 19020 18900 89
456 20250227 112600 561929600 18900 18880 18900 18880 9
457 20250227 112500 561759620 18880 18880 18880 18880 1
458 20250227 112400 561740740 18870 18870 18870 18870 73
459 20250227 112300 560363230 18850 18850 18850 18850 3
460 20250227 112200 560306680 18850 18830 19160 18830 530
461 20250227 112100 550224480 18830 18800 18840 18800 38
462 20250227 112000 549509810 18790 18790 18790 18790 2
463 20250227 111900 549472230 18790 18780 18790 18780 69
464 20250227 111800 548176350 18780 18780 18780 18780 14
465 20250227 111700 547913430 18770 18770 18770 18770 50
466 20250227 111600 546974930 18770 18770 18770 18770 9
467 20250227 111500 546806000 18770 18820 18820 18770 38
468 20250227 111400 546092440 18820 18830 18830 18820 261
469 20250227 111300 541179420 18820 18820 18820 18820 6
470 20250227 111200 541066500 18820 18820 18820 18820 68
471 20250227 111100 539786740 18870 18820 18870 18820 5
472 20250227 111000 539692590 18820 18820 18820 18820 1
473 20250227 110900 539673770 18820 18820 18820 18820 73
474 20250227 110800 538299910 18820 18820 18820 18820 21
475 20250227 110700 537904690 18740 18740 18740 18740 74
476 20250227 110600 536517930 18740 18740 18740 18740 14
477 20250227 110500 536255570 18730 18730 18730 18730 9
478 20250227 110400 536087000 18880 18760 18880 18730 1050
479 20250227 110300 516347650 18840 18780 18840 18760 78
480 20250227 110200 514883210 18780 18870 18870 18780 3624
481 20250227 110100 446622170 18870 18870 18870 18870 13
482 20250227 110000 446376860 18870 18870 18870 18870 321
483 20250227 105900 440319590 18880 18880 18880 18870 18
484 20250227 105800 439979860 18870 18880 18880 18870 67
485 20250227 105700 438715340 18870 18900 18900 18870 2538
486 20250227 105600 390794540 18900 18900 18900 18900 0
487 20250227 105500 390794540 18900 18910 18910 18900 4
488 20250227 105400 390718930 18900 18890 18900 18890 298
489 20250227 105300 385086900 18890 18890 18890 18890 0
490 20250227 105200 385086900 18890 18890 18890 18890 57
491 20250227 105100 384010170 18890 18890 18890 18890 23
492 20250227 105000 383575700 18890 18900 18900 18890 1026
493 20250227 104900 364186450 18900 18900 18900 18900 255
494 20250227 104800 359366950 18900 18900 18900 18900 14
495 20250227 104700 359102350 18910 18910 18910 18900 54
496 20250227 104600 358081250 18930 18910 18930 18910 66
497 20250227 104500 356833110 18910 18910 18910 18910 1
498 20250227 104400 356814200 18910 18920 18920 18910 110
499 20250227 104300 354733030 18920 18940 18940 18920 23
500 20250227 104200 354297810 18940 18940 18940 18920 198
501 20250227 104100 350548830 18920 18920 18920 18920 12
502 20250227 104000 350321790 18920 18920 18920 18920 21
503 20250227 103900 349924470 18920 18920 18920 18920 52
504 20250227 103800 348940630 18920 18920 18920 18920 15
505 20250227 103700 348656830 18940 18940 19030 18920 80
506 20250227 103600 347141020 18940 18940 18940 18940 8
507 20250227 103500 346989500 18940 18940 18940 18940 32
508 20250227 103400 346383420 18940 18940 18940 18940 64
509 20250227 103300 345171260 18940 18940 18940 18940 13
510 20250227 103200 344925040 18940 19010 19010 18940 60
511 20250227 103100 343788430 18940 18940 18940 18940 16
512 20250227 103000 343485390 18940 18940 18940 18940 7
513 20250227 102900 343352810 18940 18940 18940 18940 58
514 20250227 102800 342254290 18940 18940 18940 18940 14
515 20250227 102700 341989130 18940 18950 19050 18940 59
516 20250227 102600 340871060 18950 18950 18950 18950 10
517 20250227 102500 340681560 18950 18950 18950 18950 14
518 20250227 102400 340416260 18940 18950 18950 18940 108
519 20250227 102300 338369670 18950 18950 18950 18950 3
520 20250227 102200 338312820 18950 18980 18980 18950 124
521 20250227 102100 335961640 18950 18940 18980 18940 93
522 20250227 102000 334197730 18920 18910 18930 18910 7
523 20250227 101900 334065320 18900 18910 18910 18900 79
524 20250227 101800 332572160 18910 18890 18910 18890 60
525 20250227 101700 331437580 18910 18910 18910 18890 631
526 20250227 101600 319510660 18910 18910 18910 18910 21
527 20250227 101500 319113550 18910 18910 18910 18910 18
528 20250227 101400 318773170 18910 18910 18910 18910 55
529 20250227 101300 317733120 18910 18910 18910 18910 19
530 20250227 101200 317373830 18910 18920 18920 18910 52
531 20250227 101100 316390030 18920 18920 18920 18920 16
532 20250227 101000 316087310 18920 18920 18920 18920 16
533 20250227 100900 315784590 18920 18900 18920 18900 63
534 20250227 100800 314593280 18910 18900 18910 18900 13
535 20250227 100700 314347560 18890 18920 18920 18890 69
536 20250227 100600 313043590 18920 18920 18920 18920 0
537 20250227 100500 313043590 18920 18900 18920 18890 38
538 20250227 100400 312325380 18900 18900 18900 18900 73
539 20250227 100300 310945680 18890 18890 18890 18890 0
540 20250227 100200 310945680 18890 18930 18930 18880 68
541 20250227 100100 309661430 18870 18870 18940 18870 45
542 20250227 100000 308811390 18870 18900 18900 18870 683
543 20250227 095900 295907490 18900 18900 18900 18900 51
544 20250227 095800 294943590 18900 18900 18900 18900 26
545 20250227 095700 294452190 18910 18910 18910 18900 171
546 20250227 095600 291219300 18920 18920 19000 18920 65
547 20250227 095500 289986270 18920 18910 18920 18910 19
548 20250227 095400 289626820 18900 18910 18910 18900 113
549 20250227 095300 287490050 18910 18910 18910 18910 3
550 20250227 095200 287433320 18910 18920 18920 18910 90
551 20250227 095100 285730540 18920 18920 18920 18920 6
552 20250227 095000 285617020 18920 18910 18920 18910 7
553 20250227 094900 285484590 18900 18900 18900 18900 73
554 20250227 094800 284104890 18900 18890 18900 18890 83
555 20250227 094700 282536210 18890 18910 18910 18890 542
556 20250227 094600 272292060 18910 18910 18910 18910 68
557 20250227 094500 271006180 18890 18950 18950 18890 64
558 20250227 094400 269793620 18950 18890 18950 18880 311
559 20250227 094300 263918080 18890 18910 18950 18890 156
560 20250227 094200 260969280 18950 18960 18960 18910 388
561 20250227 094100 253616540 18960 18940 18970 18920 217
562 20250227 094000 249503590 18930 18890 18930 18890 12
563 20250227 093900 249276700 18880 18880 18890 18880 105
564 20250227 093800 247293300 18900 18900 18910 18880 339
565 20250227 093700 240885940 18900 19000 19000 18900 2008
566 20250227 093600 202847320 19000 19050 19050 18980 570
567 20250227 093500 191996530 19060 19050 19060 19050 26
568 20250227 093400 191501220 19050 19070 19070 19040 52
569 20250227 093300 190510610 19050 19000 19050 18980 80
570 20250227 093200 188987650 18980 18980 19050 18970 77
571 20250227 093100 187526020 19050 19050 19050 18960 1051
572 20250227 093000 167560350 19050 19010 19050 19000 781
573 20250227 092900 152715970 19010 19050 19080 19010 794
574 20250227 092800 137606380 19080 19080 19080 19080 70
575 20250227 092700 136270780 19040 19070 19080 19040 400
576 20250227 092600 128643310 19070 19130 19130 19070 212
577 20250227 092500 124593680 19140 19140 19140 19140 0
578 20250227 092400 124593680 19140 19140 19140 19140 55
579 20250227 092300 123540980 19130 19130 19130 19130 14
580 20250227 092200 123273160 19300 19140 19300 19120 321
581 20250227 092100 117091670 19260 19280 19280 19240 33
582 20250227 092000 116456430 19280 19280 19280 19150 47
583 20250227 091900 115552250 19100 19190 19370 19100 1234
584 20250227 091800 91945080 19190 19100 19190 19100 93
585 20250227 091700 90162240 19100 19100 19100 19100 64
586 20250227 091600 88939840 19160 19090 19170 19090 10
587 20250227 091500 88748740 19100 19090 19100 19090 10
588 20250227 091400 88557830 19090 19140 19180 19090 930
589 20250227 091300 70780280 19120 19200 19200 19110 506
590 20250227 091200 61084220 19200 19200 19200 19200 52
591 20250227 091100 60085820 19190 19170 19190 19170 24
592 20250227 091000 59625480 19170 19170 19170 19170 1
593 20250227 090900 59606310 19200 19170 19200 19170 52
594 20250227 090800 58609410 19160 19220 19220 19150 515
595 20250227 090700 48722860 19220 19200 19270 19200 51
596 20250227 090600 47743570 19190 19190 19190 19190 28
597 20250227 090500 47206250 19190 19210 19360 19190 1372
598 20250227 090400 20727150 19210 19240 19240 19210 405
599 20250227 090300 12939080 19230 19280 19280 19230 122
600 20250227 090200 10592870 19280 19280 19280 19280 13
601 20250227 090100 10342230 19220 19260 19260 19220 250
602 20250227 090000 5533060 19260 19330 19330 19260 287