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

637
051360/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193500,1245677550,18460,18460,18460,18460,963
20250227,193400,1245677550,18460,18460,18460,18460,0
20250227,193300,1245677550,18460,18460,18460,18460,0
20250227,193200,1245677550,18460,18460,18460,18460,0
20250227,193100,1245677550,18460,18460,18460,18460,0
20250227,193000,1245677550,18460,18460,18460,18460,0
20250227,192900,1245677550,18460,18460,18460,18460,0
20250227,192800,1245677550,18460,18460,18460,18460,0
20250227,192700,1245677550,18460,18460,18460,18460,0
20250227,192600,1245677550,18460,18460,18460,18460,0
20250227,192500,1245677550,18460,18460,18460,18460,0
20250227,192400,1245677550,18460,18460,18460,18460,0
20250227,192300,1245677550,18460,18460,18460,18460,0
20250227,192200,1245677550,18460,18460,18460,18460,0
20250227,192100,1245677550,18460,18460,18460,18460,0
20250227,192000,1245677550,18460,18460,18460,18460,0
20250227,191900,1245677550,18460,18460,18460,18460,0
20250227,191800,1245677550,18460,18460,18460,18460,0
20250227,191700,1245677550,18460,18460,18460,18460,0
20250227,191600,1245677550,18460,18460,18460,18460,0
20250227,191500,1245677550,18460,18460,18460,18460,0
20250227,191400,1245677550,18460,18460,18460,18460,0
20250227,191300,1245677550,18460,18460,18460,18460,0
20250227,191200,1245677550,18460,18460,18460,18460,0
20250227,191100,1245677550,18460,18460,18460,18460,0
20250227,191000,1245677550,18460,18460,18460,18460,0
20250227,190900,1245677550,18460,18460,18460,18460,0
20250227,190800,1245677550,18460,18460,18460,18460,0
20250227,190700,1245677550,18460,18460,18460,18460,0
20250227,190600,1245677550,18460,18460,18460,18460,0
20250227,190500,1245677550,18460,18460,18460,18460,963
20250227,190400,1245677550,18460,18460,18460,18460,0
20250227,190300,1245677550,18460,18460,18460,18460,0
20250227,190200,1245677550,18460,18460,18460,18460,0
20250227,190100,1245677550,18460,18460,18460,18460,0
20250227,190000,1245677550,18460,18460,18460,18460,0
20250227,185900,1245677550,18460,18460,18460,18460,0
20250227,185800,1245677550,18460,18460,18460,18460,0
20250227,185700,1245677550,18460,18460,18460,18460,0
20250227,185600,1245677550,18460,18460,18460,18460,0
20250227,185500,1245677550,18460,18460,18460,18460,0
20250227,185400,1245677550,18460,18460,18460,18460,0
20250227,185300,1245677550,18460,18460,18460,18460,0
20250227,185200,1245677550,18460,18460,18460,18460,0
20250227,185100,1245677550,18460,18460,18460,18460,0
20250227,185000,1245677550,18460,18460,18460,18460,0
20250227,184900,1245677550,18460,18460,18460,18460,0
20250227,184800,1245677550,18460,18460,18460,18460,0
20250227,184700,1245677550,18460,18460,18460,18460,0
20250227,184600,1245677550,18460,18460,18460,18460,0
20250227,184500,1245677550,18460,18460,18460,18460,0
20250227,184400,1245677550,18460,18460,18460,18460,0
20250227,184300,1245677550,18460,18460,18460,18460,0
20250227,184200,1245677550,18460,18460,18460,18460,0
20250227,184100,1245677550,18460,18460,18460,18460,0
20250227,184000,1245677550,18460,18460,18460,18460,0
20250227,183900,1245677550,18460,18460,18460,18460,0
20250227,183800,1245677550,18460,18460,18460,18460,0
20250227,183700,1245677550,18460,18460,18460,18460,0
20250227,183600,1245677550,18460,18460,18460,18460,0
20250227,183500,1245677550,18460,18460,18460,18460,963
20250227,183400,1245677550,18460,18460,18460,18460,0
20250227,183300,1245677550,18460,18460,18460,18460,0
20250227,183200,1245677550,18460,18460,18460,18460,0
20250227,183100,1245677550,18460,18460,18460,18460,0
20250227,183000,1245677550,18460,18460,18460,18460,0
20250227,182900,1245677550,18460,18460,18460,18460,0
20250227,182800,1245677550,18460,18460,18460,18460,0
20250227,182700,1245677550,18460,18460,18460,18460,0
20250227,182600,1245677550,18460,18460,18460,18460,0
20250227,182500,1245677550,18460,18460,18460,18460,0
20250227,182400,1245677550,18460,18460,18460,18460,0
20250227,182300,1245677550,18460,18460,18460,18460,0
20250227,182200,1245677550,18460,18460,18460,18460,0
20250227,182100,1245677550,18460,18460,18460,18460,0
20250227,182000,1245677550,18460,18460,18460,18460,0
20250227,181900,1245677550,18460,18460,18460,18460,0
20250227,181800,1245677550,18460,18460,18460,18460,0
20250227,181700,1245677550,18460,18460,18460,18460,0
20250227,181600,1245677550,18460,18460,18460,18460,0
20250227,181500,1245677550,18460,18460,18460,18460,0
20250227,181400,1245677550,18460,18460,18460,18460,0
20250227,181300,1245677550,18460,18460,18460,18460,0
20250227,181200,1245677550,18460,18460,18460,18460,0
20250227,181100,1245677550,18460,18460,18460,18460,0
20250227,181000,1245677550,18460,18460,18460,18460,0
20250227,180900,1245677550,18460,18460,18460,18460,0
20250227,180800,1245677550,18460,18460,18460,18460,0
20250227,180700,1245677550,18460,18460,18460,18460,0
20250227,180600,1245677550,18460,18460,18460,18460,0
20250227,180500,1245677550,18460,18460,18460,18460,963
20250227,180400,1245677550,18460,18460,18460,18460,0
20250227,180300,1245677550,18460,18460,18460,18460,0
20250227,180200,1245677550,18460,18460,18460,18460,0
20250227,180100,1245677550,18460,18460,18460,18460,0
20250227,180000,1245677550,18460,18460,18460,18460,0
20250227,175900,1245677550,18460,18460,18460,18460,0
20250227,175800,1245677550,18460,18460,18460,18460,0
20250227,175700,1245677550,18460,18460,18460,18460,0
20250227,175600,1245677550,18460,18460,18460,18460,0
20250227,175500,1245677550,18460,18460,18460,18460,0
20250227,175400,1245677550,18460,18460,18460,18460,0
20250227,175300,1245677550,18460,18460,18460,18460,0
20250227,175200,1245677550,18460,18460,18460,18460,0
20250227,175100,1245677550,18460,18460,18460,18460,0
20250227,175000,1245677550,18460,18460,18460,18460,0
20250227,174900,1245677550,18460,18460,18460,18460,0
20250227,174800,1245677550,18460,18460,18460,18460,0
20250227,174700,1245677550,18460,18460,18460,18460,0
20250227,174600,1245677550,18460,18460,18460,18460,0
20250227,174500,1245677550,18460,18460,18460,18460,0
20250227,174400,1245677550,18460,18460,18460,18460,0
20250227,174300,1245677550,18460,18460,18460,18460,0
20250227,174200,1245677550,18460,18460,18460,18460,0
20250227,174100,1245677550,18460,18460,18460,18460,0
20250227,174000,1245677550,18460,18460,18460,18460,0
20250227,173900,1245677550,18460,18460,18460,18460,0
20250227,173800,1245677550,18460,18460,18460,18460,0
20250227,173700,1245677550,18460,18460,18460,18460,0
20250227,173600,1245677550,18460,18460,18460,18460,0
20250227,173500,1245677550,18460,18460,18460,18460,963
20250227,173400,1245677550,18460,18460,18460,18460,0
20250227,173300,1245677550,18460,18460,18460,18460,0
20250227,173200,1245677550,18460,18460,18460,18460,0
20250227,173100,1245677550,18460,18460,18460,18460,0
20250227,173000,1245677550,18460,18460,18460,18460,0
20250227,172900,1245677550,18460,18460,18460,18460,0
20250227,172800,1245677550,18460,18460,18460,18460,0
20250227,172700,1245677550,18460,18460,18460,18460,0
20250227,172600,1245677550,18460,18460,18460,18460,0
20250227,172500,1245677550,18460,18460,18460,18460,0
20250227,172400,1245677550,18460,18460,18460,18460,0
20250227,172300,1245677550,18460,18460,18460,18460,0
20250227,172200,1245677550,18460,18460,18460,18460,0
20250227,172100,1245677550,18460,18460,18460,18460,0
20250227,172000,1245677550,18460,18460,18460,18460,0
20250227,171900,1245677550,18460,18460,18460,18460,0
20250227,171800,1245677550,18460,18460,18460,18460,0
20250227,171700,1245677550,18460,18460,18460,18460,0
20250227,171600,1245677550,18460,18460,18460,18460,0
20250227,171500,1245677550,18460,18460,18460,18460,0
20250227,171400,1245677550,18460,18460,18460,18460,0
20250227,171300,1245677550,18460,18460,18460,18460,0
20250227,171200,1245677550,18460,18460,18460,18460,0
20250227,171100,1245677550,18460,18460,18460,18460,0
20250227,171000,1245677550,18460,18460,18460,18460,0
20250227,170900,1245677550,18460,18460,18460,18460,0
20250227,170800,1245677550,18460,18460,18460,18460,0
20250227,170700,1245677550,18460,18460,18460,18460,0
20250227,170600,1245677550,18460,18460,18460,18460,0
20250227,170500,1245677550,18460,18460,18460,18460,963
20250227,170400,1245677550,18460,18460,18460,18460,0
20250227,170300,1245677550,18460,18460,18460,18460,0
20250227,170200,1245677550,18460,18460,18460,18460,0
20250227,170100,1245677550,18460,18460,18460,18460,0
20250227,170000,1245677550,18460,18460,18460,18460,0
20250227,165900,1245677550,18460,18460,18460,18460,0
20250227,165800,1245677550,18460,18460,18460,18460,0
20250227,165700,1245677550,18460,18460,18460,18460,0
20250227,165600,1245677550,18460,18460,18460,18460,0
20250227,165500,1245677550,18460,18460,18460,18460,0
20250227,165400,1245677550,18460,18460,18460,18460,0
20250227,165300,1245677550,18460,18460,18460,18460,0
20250227,165200,1245677550,18460,18460,18460,18460,0
20250227,165100,1245677550,18460,18460,18460,18460,0
20250227,165000,1245677550,18460,18460,18460,18460,0
20250227,164900,1245677550,18460,18460,18460,18460,0
20250227,164800,1245677550,18460,18460,18460,18460,0
20250227,164700,1245677550,18460,18460,18460,18460,0
20250227,164600,1245677550,18460,18460,18460,18460,0
20250227,164500,1245677550,18460,18460,18460,18460,0
20250227,164400,1245677550,18460,18460,18460,18460,0
20250227,164300,1245677550,18460,18460,18460,18460,0
20250227,164200,1245677550,18460,18460,18460,18460,0
20250227,164100,1245677550,18460,18460,18460,18460,0
20250227,164000,1245677550,18460,18460,18460,18460,0
20250227,163900,1245677550,18460,18460,18460,18460,0
20250227,163800,1245677550,18460,18460,18460,18460,0
20250227,163700,1245677550,18460,18460,18460,18460,0
20250227,163600,1245677550,18460,18460,18460,18460,0
20250227,163500,1245677550,18460,18460,18460,18460,963
20250227,163400,1245677550,18460,18460,18460,18460,0
20250227,163300,1245677550,18460,18460,18460,18460,0
20250227,163200,1245677550,18460,18460,18460,18460,0
20250227,163100,1245677550,18460,18460,18460,18460,0
20250227,163000,1245677550,18460,18460,18460,18460,0
20250227,162900,1245677550,18460,18460,18460,18460,0
20250227,162800,1245677550,18460,18460,18460,18460,0
20250227,162700,1245677550,18460,18460,18460,18460,0
20250227,162600,1245677550,18460,18460,18460,18460,0
20250227,162500,1245677550,18460,18460,18460,18460,0
20250227,162400,1245677550,18460,18460,18460,18460,0
20250227,162300,1245677550,18460,18460,18460,18460,0
20250227,162200,1245677550,18460,18460,18460,18460,0
20250227,162100,1245677550,18460,18460,18460,18460,0
20250227,162000,1245677550,18460,18460,18460,18460,0
20250227,161900,1245677550,18460,18460,18460,18460,0
20250227,161800,1245677550,18460,18460,18460,18460,0
20250227,161700,1245677550,18460,18460,18460,18460,0
20250227,161600,1245677550,18460,18460,18460,18460,0
20250227,161500,1245677550,18460,18460,18460,18460,0
20250227,161400,1245677550,18460,18460,18460,18460,0
20250227,161300,1245677550,18460,18460,18460,18460,0
20250227,161200,1245677550,18460,18460,18460,18460,0
20250227,161100,1245677550,18460,18460,18460,18460,0
20250227,161000,1245677550,18460,18460,18460,18460,0
20250227,160900,1245677550,18460,18460,18460,18460,0
20250227,160800,1245677550,18460,18460,18460,18460,0
20250227,160700,1245677550,18460,18460,18460,18460,0
20250227,160600,1245677550,18460,18460,18460,18460,0
20250227,160500,1245677550,18460,18460,18460,18460,963
20250227,160400,1245677550,18460,18460,18460,18460,0
20250227,160300,1245677550,18460,18460,18460,18460,0
20250227,160200,1245677550,18460,18460,18460,18460,0
20250227,160100,1245677550,18460,18460,18460,18460,0
20250227,160000,1245677550,18460,18460,18460,18460,0
20250227,155900,1245677550,18460,18460,18460,18460,0
20250227,155800,1245677550,18460,18460,18460,18460,0
20250227,155700,1245677550,18460,18460,18460,18460,0
20250227,155600,1245677550,18460,18460,18460,18460,0
20250227,155500,1245677550,18460,18460,18460,18460,0
20250227,155400,1245677550,18460,18460,18460,18460,0
20250227,155300,1245677550,18460,18460,18460,18460,0
20250227,155200,1245677550,18460,18460,18460,18460,0
20250227,155100,1245677550,18460,18460,18460,18460,0
20250227,155000,1245677550,18460,18460,18460,18460,0
20250227,154900,1245677550,18460,18460,18460,18460,0
20250227,154800,1245677550,18460,18460,18460,18460,0
20250227,154700,1245677550,18460,18460,18460,18460,0
20250227,154600,1245677550,18460,18460,18460,18460,0
20250227,154500,1245677550,18460,18460,18460,18460,0
20250227,154400,1245677550,18460,18460,18460,18460,0
20250227,154300,1245677550,18460,18460,18460,18460,0
20250227,154200,1245677550,18460,18460,18460,18460,0
20250227,154100,1245677550,18460,18460,18460,18460,0
20250227,154000,1245677550,18460,18460,18460,18460,0
20250227,153900,1245677550,18460,18460,18460,18460,0
20250227,153800,1245677550,18460,18460,18460,18460,0
20250227,153700,1245677550,18460,18460,18460,18460,0
20250227,153600,1245677550,18460,18460,18460,18460,0
20250227,153500,1245677550,18460,18460,18460,18460,963
20250227,153400,1245677550,18460,18460,18460,18460,0
20250227,153300,1245677550,18460,18460,18460,18460,0
20250227,153200,1245677550,18460,18460,18460,18460,0
20250227,153100,1245677550,18460,18460,18460,18460,0
20250227,153000,1245677550,18460,18460,18460,18460,963
20250227,152900,1227900570,18460,18460,18460,18460,0
20250227,152800,1227900570,18460,18460,18460,18460,0
20250227,152700,1227900570,18460,18460,18460,18460,0
20250227,152600,1227900570,18460,18460,18460,18460,0
20250227,152500,1227900570,18460,18460,18460,18460,0
20250227,152400,1227900570,18460,18460,18460,18460,0
20250227,152300,1227900570,18460,18460,18460,18460,0
20250227,152200,1227900570,18460,18460,18460,18460,0
20250227,152100,1227900570,18460,18460,18460,18460,0
20250227,152000,1227900570,18460,18460,18460,18460,0
20250227,151900,1227900570,18460,18460,18480,18460,876
20250227,151800,1211729530,18460,18480,18480,18460,487
20250227,151700,1202734780,18470,18480,18490,18470,325
20250227,151600,1196728820,18490,18490,18490,18490,2
20250227,151500,1196691840,18490,18480,18490,18480,24
20250227,151400,1196248310,18470,18470,18470,18460,30
20250227,151300,1195694230,18470,18470,18470,18470,130
20250227,151200,1193293130,18470,18460,18470,18460,92
20250227,151100,1191594190,18470,18470,18470,18470,1
20250227,151000,1191575720,18460,18460,18460,18460,0
20250227,150900,1191575720,18460,18460,18460,18460,2
20250227,150800,1191538800,18470,18460,18470,18460,161
20250227,150700,1188566570,18460,18460,18460,18460,0
20250227,150600,1188566570,18460,18470,18470,18460,335
20250227,150500,1182382220,18470,18470,18470,18470,293
20250227,150400,1176970510,18470,18470,18470,18470,4
20250227,150300,1176896630,18480,18480,18480,18480,15
20250227,150200,1176619430,18480,18480,18480,18480,41
20250227,150100,1175861750,18480,18480,18480,18480,263
20250227,150000,1171001510,18480,18480,18480,18480,31
20250227,145900,1170428630,18480,18480,18480,18480,76
20250227,145800,1169024150,18480,18520,18520,18480,2530
20250227,145700,1122173200,18530,18530,18530,18520,9
20250227,145600,1122006450,18520,18520,18520,18520,0
20250227,145500,1122006450,18520,18520,18520,18520,2
20250227,145400,1121969410,18520,18510,18520,18510,29
20250227,145300,1121432340,18510,18520,18520,18510,6
20250227,145200,1121321230,18530,18530,18530,18500,169
20250227,145100,1118190530,18560,18560,18560,18560,0
20250227,145000,1118190530,18560,18530,18560,18530,5
20250227,144900,1118097760,18520,18480,18520,18480,775
20250227,144800,1103747510,18480,18480,18480,18480,1
20250227,144700,1103729030,18510,18510,18510,18510,23
20250227,144600,1103303300,18480,18490,18500,18480,661
20250227,144500,1091080080,18490,18480,18490,18470,21
20250227,144400,1090691950,18480,18480,18480,18470,56
20250227,144300,1089657090,18470,18470,18470,18470,2
20250227,144200,1089620150,18480,18480,18480,18480,0
20250227,144100,1089620150,18480,18480,18480,18480,6
20250227,144000,1089509270,18470,18480,18480,18470,20
20250227,143900,1089139690,18470,18470,18480,18470,148
20250227,143800,1086405140,18460,18470,18470,18460,45
20250227,143700,1085574290,18470,18470,18470,18470,15
20250227,143600,1085297240,18460,18460,18460,18460,0
20250227,143500,1085297240,18460,18460,18460,18460,0
20250227,143400,1085297240,18460,18470,18480,18460,170
20250227,143300,1082157720,18460,18460,18460,18460,18
20250227,143200,1081825440,18460,18480,18480,18460,1116
20250227,143100,1061217560,18480,18480,18490,18480,22
20250227,143000,1060810950,18500,18500,18500,18500,0
20250227,142900,1060810950,18500,18500,18500,18500,0
20250227,142800,1060810950,18500,18500,18500,18500,5
20250227,142700,1060718450,18500,18500,18500,18500,18
20250227,142600,1060385450,18480,18480,18480,18480,125
20250227,142500,1058075450,18490,18500,18500,18490,14
20250227,142400,1057816480,18490,18520,18520,18490,140
20250227,142300,1055227730,18540,18540,18540,18540,0
20250227,142200,1055227730,18540,18540,18540,18540,0
20250227,142100,1055227730,18540,18500,18540,18500,248
20250227,142000,1050639530,18500,18530,18550,18500,2208
20250227,141900,1009764770,18530,18540,18540,18530,30
20250227,141800,1009208780,18540,18530,18540,18530,11
20250227,141700,1009004850,18530,18530,18530,18530,0
20250227,141600,1009004850,18530,18530,18530,18530,0
20250227,141500,1009004850,18530,18530,18530,18530,5
20250227,141400,1008912200,18540,18540,18540,18540,18
20250227,141300,1008578480,18540,18540,18540,18540,0
20250227,141200,1008578480,18540,18530,18540,18530,5
20250227,141100,1008485790,18540,18540,18540,18540,1
20250227,141000,1008467250,18530,18540,18540,18530,78
20250227,140900,1007021810,18550,18550,18550,18550,0
20250227,140800,1007021810,18550,18530,18550,18530,12
20250227,140700,1006799430,18520,18510,18520,18500,131
20250227,140600,1004374610,18500,18500,18500,18500,0
20250227,140500,1004374610,18500,18500,18500,18500,89
20250227,140400,1002728110,18490,18500,18500,18490,216
20250227,140300,998734150,18500,18500,18500,18500,1
20250227,140200,998715650,18490,18510,18510,18490,11
20250227,140100,998512160,18510,18510,18510,18510,18
20250227,140000,998178980,18500,18500,18500,18500,75
20250227,135900,996791480,18500,18500,18500,18500,49
20250227,135800,995884980,18490,18490,18490,18490,1
20250227,135700,995866490,18500,18500,18500,18500,31
20250227,135600,995292990,18510,18510,18510,18510,2
20250227,135500,995255970,18510,18500,18530,18490,164
20250227,135400,992222110,18500,18500,18500,18500,18
20250227,135300,991889110,18490,18490,18490,18490,1
20250227,135200,991870620,18490,18490,18500,18490,109
20250227,135100,989854140,18500,18500,18500,18500,0
20250227,135000,989854140,18500,18500,18500,18490,5
20250227,134900,989761670,18490,18490,18490,18490,47
20250227,134800,988892640,18480,18490,18490,18480,62
20250227,134700,987746270,18490,18490,18500,18490,138
20250227,134600,985194640,18490,18490,18490,18490,17
20250227,134500,984880310,18480,18470,18490,18470,135
20250227,134400,982385620,18470,18470,18470,18470,9
20250227,134300,982219390,18480,18470,18480,18470,3
20250227,134200,982163960,18480,18480,18480,18470,35
20250227,134100,981517170,18480,18470,18480,18470,19
20250227,134000,981166060,18470,18480,18480,18470,102
20250227,133900,979281120,18470,18470,18470,18460,70
20250227,133800,977988230,18470,18450,18470,18450,111
20250227,133700,975939610,18450,18450,18450,18450,43
20250227,133600,975146260,18460,18450,18460,18450,216
20250227,133500,971159200,18450,18450,18450,18450,32
20250227,133400,970568800,18450,18470,18470,18450,66
20250227,133300,969350740,18450,18470,18480,18450,1824
20250227,133200,935682030,18470,18470,18470,18470,44
20250227,133100,934869350,18470,18460,18470,18460,68
20250227,133000,933614030,18460,18470,18470,18460,48
20250227,132900,932727940,18470,18480,18490,18470,1086
20250227,132800,912664380,18480,18490,18490,18480,22
20250227,132700,912257640,18490,18490,18490,18490,20
20250227,132600,911887840,18490,18490,18500,18490,308
20250227,132500,906192860,18480,18480,18480,18480,1340
20250227,132400,881429660,18480,18490,18490,18480,240
20250227,132300,876993900,18490,18510,18510,18490,53
20250227,132200,876013810,18500,18500,18500,18500,642
20250227,132100,864136810,18500,18540,18540,18500,5232
20250227,132000,767257280,18520,18540,18540,18520,1478
20250227,131900,739867700,18540,18550,18550,18540,21
20250227,131800,739478160,18550,18540,18550,18540,48
20250227,131700,738588230,18540,18540,18540,18540,33
20250227,131600,737976410,18540,18550,18550,18540,42
20250227,131500,737197610,18550,18550,18550,18550,1
20250227,131400,737179060,18550,18550,18550,18540,246
20250227,131300,732615780,18540,18540,18540,18540,43
20250227,131200,731818560,18540,18550,18550,18540,6
20250227,131100,731707270,18550,18550,18550,18550,607
20250227,131000,720447420,18560,18550,18560,18550,47
20250227,130900,719575470,18550,18550,18550,18550,51
20250227,130800,718629420,18560,18550,18560,18550,19
20250227,130700,718276790,18560,18560,18560,18560,0
20250227,130600,718276790,18560,18560,18560,18560,1
20250227,130500,718258230,18570,18570,18570,18570,5
20250227,130400,718165380,18550,18560,18560,18550,800
20250227,130300,703325110,18570,18570,18570,18570,6
20250227,130200,703213690,18570,18570,18570,18570,25
20250227,130100,702749440,18590,18580,18590,18580,18
20250227,130000,702414950,18570,18570,18570,18570,1
20250227,125900,702396380,18580,18580,18580,18580,11
20250227,125800,702192000,18600,18600,18600,18600,0
20250227,125700,702192000,18600,18600,18600,18600,1
20250227,125600,702173400,18610,18600,18610,18600,2
20250227,125500,702136190,18600,18600,18600,18600,0
20250227,125400,702136190,18600,18590,18600,18590,18
20250227,125300,701801480,18570,18570,18570,18570,0
20250227,125200,701801480,18570,18570,18570,18570,0
20250227,125100,701801480,18570,18570,18570,18570,192
20250227,125000,698236040,18560,18570,18570,18560,272
20250227,124900,693185020,18570,18570,18570,18560,47
20250227,124800,692312240,18580,18580,18580,18580,28
20250227,124700,691792000,18570,18570,18570,18570,24
20250227,124600,691346320,18560,18550,18560,18550,2
20250227,124500,691309210,18560,18560,18560,18560,1
20250227,124400,691290650,18580,18560,18580,18560,5
20250227,124300,691197780,18560,18560,18560,18560,16
20250227,124200,690900820,18570,18570,18570,18570,0
20250227,124100,690900820,18570,18570,18570,18550,207
20250227,124000,687059090,18560,18570,18570,18560,3
20250227,123900,687003400,18560,18570,18570,18560,110
20250227,123800,684960800,18570,18570,18570,18570,3
20250227,123700,684905090,18580,18580,18580,18580,0
20250227,123600,684905090,18580,18570,18580,18560,12
20250227,123500,684682270,18580,18560,18580,18540,726
20250227,123400,671215070,18560,18560,18560,18560,81
20250227,123300,669711710,18550,18560,18570,18550,294
20250227,123200,664256530,18550,18550,18550,18550,11
20250227,123100,664052480,18550,18550,18550,18550,3
20250227,123000,663996830,18550,18550,18550,18550,1
20250227,122900,663978280,18560,18560,18560,18560,8
20250227,122800,663829800,18550,18560,18560,18550,24
20250227,122700,663384390,18550,18550,18550,18550,1
20250227,122600,663365840,18550,18550,18550,18550,1
20250227,122500,663347290,18550,18550,18550,18550,23
20250227,122400,662920640,18560,18560,18560,18560,207
20250227,122300,659078720,18550,18550,18550,18550,2
20250227,122200,659041620,18550,18560,18560,18550,58
20250227,122100,657965150,18560,18560,18560,18550,22
20250227,122000,657556840,18550,18560,18560,18550,147
20250227,121900,654828530,18560,18560,18560,18560,21
20250227,121800,654438770,18560,18560,18560,18560,0
20250227,121700,654438770,18560,18560,18560,18560,1
20250227,121600,654420210,18570,18580,18580,18570,2
20250227,121500,654383060,18570,18570,18570,18570,19
20250227,121400,654030230,18560,18560,18560,18560,3
20250227,121300,653974550,18560,18560,18560,18560,0
20250227,121200,653974550,18560,18550,18560,18550,23
20250227,121100,653547770,18560,18560,18560,18560,63
20250227,121000,652378490,18580,18580,18580,18580,10
20250227,120900,652192690,18590,18590,18590,18590,0
20250227,120800,652192690,18590,18560,18590,18560,29
20250227,120700,651654080,18560,18550,18560,18550,211
20250227,120600,647737930,18550,18550,18550,18550,121
20250227,120500,645493380,18550,18550,18550,18550,1
20250227,120400,645474830,18550,18550,18550,18550,0
20250227,120300,645474830,18550,18560,18560,18550,496
20250227,120200,636273080,18560,18600,18600,18560,27
20250227,120100,635771290,18550,18570,18570,18550,123
20250227,120000,633488410,18630,18630,18630,18630,0
20250227,115900,633488410,18630,18630,18630,18570,145
20250227,115800,630795640,18640,18640,18640,18640,1
20250227,115700,630777000,18560,18590,18590,18560,38
20250227,115600,630071430,18600,18600,18600,18600,21
20250227,115500,629680830,18610,18550,18610,18550,19
20250227,115400,629328060,18540,18530,18540,18530,6
20250227,115300,629216830,18540,18540,18540,18540,0
20250227,115200,629216830,18540,18540,18540,18540,45
20250227,115100,628382530,18570,18570,18570,18570,0
20250227,115000,628382530,18570,18570,18570,18570,0
20250227,114900,628382530,18570,18570,18570,18570,150
20250227,114800,625597030,18580,18540,18580,18540,27
20250227,114700,625095690,18540,18540,18540,18540,258
20250227,114600,620312370,18540,18550,18550,18540,1100
20250227,114500,599917810,18560,18560,18560,18560,150
20250227,114400,597133810,18570,18630,18630,18570,12
20250227,114300,596910890,18580,18580,18580,18580,0
20250227,114200,596910890,18580,18660,18660,18580,73
20250227,114100,595552600,18590,18590,18590,18590,0
20250227,114000,595552600,18590,18600,18600,18590,81
20250227,113900,594046030,18700,18700,18700,18700,0
20250227,113800,594046030,18700,18590,18700,18590,406
20250227,113700,586479640,18590,18590,18590,18590,0
20250227,113600,586479640,18590,18590,18590,18590,0
20250227,113500,586479640,18590,18560,18590,18550,1881
20250227,113400,551561210,18550,18550,18550,18550,0
20250227,113300,551561210,18550,18560,18560,18550,30
20250227,113200,551004690,18560,18550,18560,18550,8
20250227,113100,550856220,18550,18550,18550,18550,2
20250227,113000,550819120,18550,18550,18550,18550,1
20250227,112900,550800570,18560,18560,18560,18560,8
20250227,112800,550652090,18550,18560,18560,18550,31
20250227,112700,550076840,18550,18550,18550,18550,1
20250227,112600,550058290,18550,18550,18550,18550,6
20250227,112500,549946990,18560,18550,18560,18550,11
20250227,112400,549742920,18550,18560,18560,18550,9
20250227,112300,549575890,18550,18550,18550,18550,1
20250227,112200,549557340,18550,18550,18560,18550,21
20250227,112100,549167690,18540,18550,18550,18540,4
20250227,112000,549093510,18550,18550,18550,18550,0
20250227,111900,549093510,18550,18550,18560,18550,897
20250227,111800,532454080,18560,18560,18560,18560,20
20250227,111700,532082880,18550,18560,18560,18550,3
20250227,111600,532027210,18560,18560,18560,18560,8
20250227,111500,531878730,18570,18570,18570,18570,22
20250227,111400,531470190,18560,18560,18560,18560,0
20250227,111300,531470190,18560,18560,18560,18560,9
20250227,111200,531303150,18560,18560,18560,18560,81
20250227,111100,529799790,18560,18560,18560,18560,92
20250227,111000,528092270,18560,18560,18560,18560,601
20250227,110900,516937710,18570,18570,18570,18570,20
20250227,110800,516566310,18570,18570,18570,18570,0
20250227,110700,516566310,18570,18550,18570,18550,553
20250227,110600,506308000,18570,18570,18570,18570,2
20250227,110500,506270860,18550,18550,18550,18550,30
20250227,110400,505714360,18570,18570,18570,18570,0
20250227,110300,505714360,18570,18570,18570,18570,10
20250227,110200,505528660,18570,18570,18570,18550,120
20250227,110100,503301260,18570,18570,18570,18550,5
20250227,110000,503208450,18570,18570,18570,18570,9
20250227,105900,503041320,18550,18550,18550,18550,0
20250227,105800,503041320,18550,18550,18550,18550,593
20250227,105700,492041170,18550,18560,18560,18550,180
20250227,105600,488701550,18600,18600,18600,18600,0
20250227,105500,488701550,18600,18600,18600,18600,20
20250227,105400,488329550,18570,18560,18570,18550,1200
20250227,105300,466050900,18570,18570,18570,18570,11
20250227,105200,465846630,18560,18560,18560,18560,0
20250227,105100,465846630,18560,18560,18560,18560,2
20250227,105000,465809510,18630,18630,18630,18630,0
20250227,104900,465809510,18630,18640,18640,18570,39
20250227,104800,465083510,18580,18580,18580,18580,8
20250227,104700,464934870,18640,18640,18640,18640,0
20250227,104600,464934870,18640,18640,18640,18560,110
20250227,104500,462893110,18570,18550,18570,18550,572
20250227,104400,452282170,18560,18560,18560,18560,8
20250227,104300,452133690,18560,18550,18560,18550,1334
20250227,104200,427387970,18570,18570,18570,18570,70
20250227,104100,426088070,18570,18570,18570,18570,0
20250227,104000,426088070,18570,18570,18570,18570,12
20250227,103900,425865230,18580,18580,18580,18580,66
20250227,103800,424638950,18580,18550,18590,18550,60
20250227,103700,423524130,18550,18560,18560,18550,323
20250227,103600,417529270,18610,18590,18610,18550,322
20250227,103500,411552830,18590,18570,18590,18570,43
20250227,103400,410754120,18560,18560,18560,18560,0
20250227,103300,410754120,18560,18560,18560,18560,0
20250227,103200,410754120,18560,18600,18600,18560,1480
20250227,103100,383267790,18600,18600,18600,18600,0
20250227,103000,383267790,18600,18620,18620,18600,43
20250227,102900,382467910,18620,18630,18650,18620,39
20250227,102800,381741160,18650,18650,18650,18650,0
20250227,102700,381741160,18650,18650,18650,18650,8
20250227,102600,381591960,18630,18650,18650,18630,9
20250227,102500,381424250,18650,18650,18650,18650,28
20250227,102400,380902050,18670,18670,18670,18670,0
20250227,102300,380902050,18670,18660,18670,18660,9
20250227,102200,380734030,18670,18660,18670,18660,21
20250227,102100,380341970,18600,18600,18600,18600,0
20250227,102000,380341970,18600,18650,18650,18600,158
20250227,101900,377396420,18640,18640,18640,18640,8
20250227,101800,377247300,18580,18580,18580,18580,0
20250227,101700,377247300,18580,18600,18600,18580,23
20250227,101600,376819910,18660,18660,18660,18660,21
20250227,101500,376428050,18650,18650,18650,18650,0
20250227,101400,376428050,18650,18580,18670,18580,124
20250227,101300,374116460,18610,18630,18630,18590,2637
20250227,101200,325059140,18620,18640,18640,18620,1175
20250227,101100,303163990,18650,18660,18660,18650,738
20250227,101000,289400190,18660,18700,18700,18660,1370
20250227,100900,263807610,18700,18660,18700,18660,759
20250227,100800,249622510,18650,18660,18680,18650,41
20250227,100700,248857520,18650,18650,18650,18650,116
20250227,100600,246694120,18650,18650,18650,18650,0
20250227,100500,246694120,18650,18650,18650,18650,26
20250227,100400,246209220,18650,18650,18650,18650,0
20250227,100300,246209220,18650,18680,18680,18650,98
20250227,100200,244379030,18680,18660,18680,18650,49
20250227,100100,243464460,18660,18660,18660,18660,65
20250227,100000,242251560,18650,18650,18650,18650,16
20250227,095900,241953160,18640,18650,18650,18640,24
20250227,095800,241505670,18680,18680,18680,18680,0
20250227,095700,241505670,18680,18680,18680,18680,8
20250227,095600,241356230,18640,18650,18680,18640,331
20250227,095500,235182430,18670,18670,18670,18670,0
20250227,095400,235182430,18670,18670,18670,18670,275
20250227,095300,230048180,18640,18650,18670,18640,105
20250227,095200,228089930,18670,18670,18670,18670,8
20250227,095100,227940570,18670,18670,18670,18670,8
20250227,095000,227791210,18670,18670,18670,18650,37
20250227,094900,227101060,18670,18670,18680,18670,32
20250227,094800,226503510,18670,18670,18670,18670,0
20250227,094700,226503510,18670,18660,18670,18660,222
20250227,094600,222360480,18680,18680,18680,18680,1
20250227,094500,222341800,18680,18680,18680,18680,10
20250227,094400,222155000,18680,18640,18690,18640,46
20250227,094300,221296660,18660,18690,18690,18640,43
20250227,094200,220493940,18640,18640,18640,18630,207
20250227,094100,216637260,18670,18640,18670,18630,225
20250227,094000,212443110,18690,18680,18690,18630,1023
20250227,093900,193340070,18690,18720,18720,18690,1971
20250227,093800,156460050,18730,18740,18740,18730,261
20250227,093700,151571040,18760,18760,18760,18760,0
20250227,093600,151571040,18760,18760,18760,18760,26
20250227,093500,151083280,18750,18760,18760,18740,30
20250227,093400,150520600,18750,18750,18750,18750,0
20250227,093300,150520600,18750,18750,18750,18750,78
20250227,093200,149058100,18790,18780,18790,18760,25
20250227,093100,148588870,18790,18790,18790,18730,71
20250227,093000,147255770,18800,18710,18800,18710,126
20250227,092900,144888930,18810,18810,18810,18720,267
20250227,092800,139886310,18810,18750,18810,18750,5
20250227,092700,139792500,18750,18750,18750,18730,452
20250227,092600,131321710,18750,18750,18750,18750,203
20250227,092500,127515460,18780,18780,18780,18780,103
20250227,092400,125581120,18780,18780,18780,18780,63
20250227,092300,124397980,18780,18780,18780,18770,258
20250227,092200,119552790,18800,18800,18800,18800,50
20250227,092100,118612790,18830,18830,18830,18830,637
20250227,092000,106618080,18830,18830,18830,18830,0
20250227,091900,106618080,18830,18830,18830,18830,4
20250227,091800,106542760,18830,18830,18830,18830,54
20250227,091700,105525940,18830,18790,18830,18790,139
20250227,091600,102912740,18800,18740,18800,18740,254
20250227,091500,98148340,18740,18720,18740,18720,2
20250227,091400,98110880,18720,18720,18720,18720,426
20250227,091300,90136160,18720,18720,18730,18720,142
20250227,091200,87477910,18740,18710,18740,18710,131
20250227,091100,85023950,18740,18760,18760,18740,243
20250227,091000,80467250,18770,18810,18810,18770,2160
20250227,090900,39853090,18850,18850,18850,18810,69
20250227,090800,38553600,18860,18860,18860,18860,1
20250227,090700,38534740,18860,18860,18860,18860,99
20250227,090600,36667600,18870,18820,18870,18820,85
20250227,090500,35063950,18810,18810,18810,18810,25
20250227,090400,34593700,18810,18810,18810,18810,5
20250227,090300,34499650,18800,18800,18800,18800,75
20250227,090200,33089650,18800,18800,18800,18800,30
20250227,090100,32525650,18800,18800,18800,18770,280
20250227,090000,27263050,18810,18820,18890,18810,1448
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193500 1245677550 18460 18460 18460 18460 963
3 20250227 193400 1245677550 18460 18460 18460 18460 0
4 20250227 193300 1245677550 18460 18460 18460 18460 0
5 20250227 193200 1245677550 18460 18460 18460 18460 0
6 20250227 193100 1245677550 18460 18460 18460 18460 0
7 20250227 193000 1245677550 18460 18460 18460 18460 0
8 20250227 192900 1245677550 18460 18460 18460 18460 0
9 20250227 192800 1245677550 18460 18460 18460 18460 0
10 20250227 192700 1245677550 18460 18460 18460 18460 0
11 20250227 192600 1245677550 18460 18460 18460 18460 0
12 20250227 192500 1245677550 18460 18460 18460 18460 0
13 20250227 192400 1245677550 18460 18460 18460 18460 0
14 20250227 192300 1245677550 18460 18460 18460 18460 0
15 20250227 192200 1245677550 18460 18460 18460 18460 0
16 20250227 192100 1245677550 18460 18460 18460 18460 0
17 20250227 192000 1245677550 18460 18460 18460 18460 0
18 20250227 191900 1245677550 18460 18460 18460 18460 0
19 20250227 191800 1245677550 18460 18460 18460 18460 0
20 20250227 191700 1245677550 18460 18460 18460 18460 0
21 20250227 191600 1245677550 18460 18460 18460 18460 0
22 20250227 191500 1245677550 18460 18460 18460 18460 0
23 20250227 191400 1245677550 18460 18460 18460 18460 0
24 20250227 191300 1245677550 18460 18460 18460 18460 0
25 20250227 191200 1245677550 18460 18460 18460 18460 0
26 20250227 191100 1245677550 18460 18460 18460 18460 0
27 20250227 191000 1245677550 18460 18460 18460 18460 0
28 20250227 190900 1245677550 18460 18460 18460 18460 0
29 20250227 190800 1245677550 18460 18460 18460 18460 0
30 20250227 190700 1245677550 18460 18460 18460 18460 0
31 20250227 190600 1245677550 18460 18460 18460 18460 0
32 20250227 190500 1245677550 18460 18460 18460 18460 963
33 20250227 190400 1245677550 18460 18460 18460 18460 0
34 20250227 190300 1245677550 18460 18460 18460 18460 0
35 20250227 190200 1245677550 18460 18460 18460 18460 0
36 20250227 190100 1245677550 18460 18460 18460 18460 0
37 20250227 190000 1245677550 18460 18460 18460 18460 0
38 20250227 185900 1245677550 18460 18460 18460 18460 0
39 20250227 185800 1245677550 18460 18460 18460 18460 0
40 20250227 185700 1245677550 18460 18460 18460 18460 0
41 20250227 185600 1245677550 18460 18460 18460 18460 0
42 20250227 185500 1245677550 18460 18460 18460 18460 0
43 20250227 185400 1245677550 18460 18460 18460 18460 0
44 20250227 185300 1245677550 18460 18460 18460 18460 0
45 20250227 185200 1245677550 18460 18460 18460 18460 0
46 20250227 185100 1245677550 18460 18460 18460 18460 0
47 20250227 185000 1245677550 18460 18460 18460 18460 0
48 20250227 184900 1245677550 18460 18460 18460 18460 0
49 20250227 184800 1245677550 18460 18460 18460 18460 0
50 20250227 184700 1245677550 18460 18460 18460 18460 0
51 20250227 184600 1245677550 18460 18460 18460 18460 0
52 20250227 184500 1245677550 18460 18460 18460 18460 0
53 20250227 184400 1245677550 18460 18460 18460 18460 0
54 20250227 184300 1245677550 18460 18460 18460 18460 0
55 20250227 184200 1245677550 18460 18460 18460 18460 0
56 20250227 184100 1245677550 18460 18460 18460 18460 0
57 20250227 184000 1245677550 18460 18460 18460 18460 0
58 20250227 183900 1245677550 18460 18460 18460 18460 0
59 20250227 183800 1245677550 18460 18460 18460 18460 0
60 20250227 183700 1245677550 18460 18460 18460 18460 0
61 20250227 183600 1245677550 18460 18460 18460 18460 0
62 20250227 183500 1245677550 18460 18460 18460 18460 963
63 20250227 183400 1245677550 18460 18460 18460 18460 0
64 20250227 183300 1245677550 18460 18460 18460 18460 0
65 20250227 183200 1245677550 18460 18460 18460 18460 0
66 20250227 183100 1245677550 18460 18460 18460 18460 0
67 20250227 183000 1245677550 18460 18460 18460 18460 0
68 20250227 182900 1245677550 18460 18460 18460 18460 0
69 20250227 182800 1245677550 18460 18460 18460 18460 0
70 20250227 182700 1245677550 18460 18460 18460 18460 0
71 20250227 182600 1245677550 18460 18460 18460 18460 0
72 20250227 182500 1245677550 18460 18460 18460 18460 0
73 20250227 182400 1245677550 18460 18460 18460 18460 0
74 20250227 182300 1245677550 18460 18460 18460 18460 0
75 20250227 182200 1245677550 18460 18460 18460 18460 0
76 20250227 182100 1245677550 18460 18460 18460 18460 0
77 20250227 182000 1245677550 18460 18460 18460 18460 0
78 20250227 181900 1245677550 18460 18460 18460 18460 0
79 20250227 181800 1245677550 18460 18460 18460 18460 0
80 20250227 181700 1245677550 18460 18460 18460 18460 0
81 20250227 181600 1245677550 18460 18460 18460 18460 0
82 20250227 181500 1245677550 18460 18460 18460 18460 0
83 20250227 181400 1245677550 18460 18460 18460 18460 0
84 20250227 181300 1245677550 18460 18460 18460 18460 0
85 20250227 181200 1245677550 18460 18460 18460 18460 0
86 20250227 181100 1245677550 18460 18460 18460 18460 0
87 20250227 181000 1245677550 18460 18460 18460 18460 0
88 20250227 180900 1245677550 18460 18460 18460 18460 0
89 20250227 180800 1245677550 18460 18460 18460 18460 0
90 20250227 180700 1245677550 18460 18460 18460 18460 0
91 20250227 180600 1245677550 18460 18460 18460 18460 0
92 20250227 180500 1245677550 18460 18460 18460 18460 963
93 20250227 180400 1245677550 18460 18460 18460 18460 0
94 20250227 180300 1245677550 18460 18460 18460 18460 0
95 20250227 180200 1245677550 18460 18460 18460 18460 0
96 20250227 180100 1245677550 18460 18460 18460 18460 0
97 20250227 180000 1245677550 18460 18460 18460 18460 0
98 20250227 175900 1245677550 18460 18460 18460 18460 0
99 20250227 175800 1245677550 18460 18460 18460 18460 0
100 20250227 175700 1245677550 18460 18460 18460 18460 0
101 20250227 175600 1245677550 18460 18460 18460 18460 0
102 20250227 175500 1245677550 18460 18460 18460 18460 0
103 20250227 175400 1245677550 18460 18460 18460 18460 0
104 20250227 175300 1245677550 18460 18460 18460 18460 0
105 20250227 175200 1245677550 18460 18460 18460 18460 0
106 20250227 175100 1245677550 18460 18460 18460 18460 0
107 20250227 175000 1245677550 18460 18460 18460 18460 0
108 20250227 174900 1245677550 18460 18460 18460 18460 0
109 20250227 174800 1245677550 18460 18460 18460 18460 0
110 20250227 174700 1245677550 18460 18460 18460 18460 0
111 20250227 174600 1245677550 18460 18460 18460 18460 0
112 20250227 174500 1245677550 18460 18460 18460 18460 0
113 20250227 174400 1245677550 18460 18460 18460 18460 0
114 20250227 174300 1245677550 18460 18460 18460 18460 0
115 20250227 174200 1245677550 18460 18460 18460 18460 0
116 20250227 174100 1245677550 18460 18460 18460 18460 0
117 20250227 174000 1245677550 18460 18460 18460 18460 0
118 20250227 173900 1245677550 18460 18460 18460 18460 0
119 20250227 173800 1245677550 18460 18460 18460 18460 0
120 20250227 173700 1245677550 18460 18460 18460 18460 0
121 20250227 173600 1245677550 18460 18460 18460 18460 0
122 20250227 173500 1245677550 18460 18460 18460 18460 963
123 20250227 173400 1245677550 18460 18460 18460 18460 0
124 20250227 173300 1245677550 18460 18460 18460 18460 0
125 20250227 173200 1245677550 18460 18460 18460 18460 0
126 20250227 173100 1245677550 18460 18460 18460 18460 0
127 20250227 173000 1245677550 18460 18460 18460 18460 0
128 20250227 172900 1245677550 18460 18460 18460 18460 0
129 20250227 172800 1245677550 18460 18460 18460 18460 0
130 20250227 172700 1245677550 18460 18460 18460 18460 0
131 20250227 172600 1245677550 18460 18460 18460 18460 0
132 20250227 172500 1245677550 18460 18460 18460 18460 0
133 20250227 172400 1245677550 18460 18460 18460 18460 0
134 20250227 172300 1245677550 18460 18460 18460 18460 0
135 20250227 172200 1245677550 18460 18460 18460 18460 0
136 20250227 172100 1245677550 18460 18460 18460 18460 0
137 20250227 172000 1245677550 18460 18460 18460 18460 0
138 20250227 171900 1245677550 18460 18460 18460 18460 0
139 20250227 171800 1245677550 18460 18460 18460 18460 0
140 20250227 171700 1245677550 18460 18460 18460 18460 0
141 20250227 171600 1245677550 18460 18460 18460 18460 0
142 20250227 171500 1245677550 18460 18460 18460 18460 0
143 20250227 171400 1245677550 18460 18460 18460 18460 0
144 20250227 171300 1245677550 18460 18460 18460 18460 0
145 20250227 171200 1245677550 18460 18460 18460 18460 0
146 20250227 171100 1245677550 18460 18460 18460 18460 0
147 20250227 171000 1245677550 18460 18460 18460 18460 0
148 20250227 170900 1245677550 18460 18460 18460 18460 0
149 20250227 170800 1245677550 18460 18460 18460 18460 0
150 20250227 170700 1245677550 18460 18460 18460 18460 0
151 20250227 170600 1245677550 18460 18460 18460 18460 0
152 20250227 170500 1245677550 18460 18460 18460 18460 963
153 20250227 170400 1245677550 18460 18460 18460 18460 0
154 20250227 170300 1245677550 18460 18460 18460 18460 0
155 20250227 170200 1245677550 18460 18460 18460 18460 0
156 20250227 170100 1245677550 18460 18460 18460 18460 0
157 20250227 170000 1245677550 18460 18460 18460 18460 0
158 20250227 165900 1245677550 18460 18460 18460 18460 0
159 20250227 165800 1245677550 18460 18460 18460 18460 0
160 20250227 165700 1245677550 18460 18460 18460 18460 0
161 20250227 165600 1245677550 18460 18460 18460 18460 0
162 20250227 165500 1245677550 18460 18460 18460 18460 0
163 20250227 165400 1245677550 18460 18460 18460 18460 0
164 20250227 165300 1245677550 18460 18460 18460 18460 0
165 20250227 165200 1245677550 18460 18460 18460 18460 0
166 20250227 165100 1245677550 18460 18460 18460 18460 0
167 20250227 165000 1245677550 18460 18460 18460 18460 0
168 20250227 164900 1245677550 18460 18460 18460 18460 0
169 20250227 164800 1245677550 18460 18460 18460 18460 0
170 20250227 164700 1245677550 18460 18460 18460 18460 0
171 20250227 164600 1245677550 18460 18460 18460 18460 0
172 20250227 164500 1245677550 18460 18460 18460 18460 0
173 20250227 164400 1245677550 18460 18460 18460 18460 0
174 20250227 164300 1245677550 18460 18460 18460 18460 0
175 20250227 164200 1245677550 18460 18460 18460 18460 0
176 20250227 164100 1245677550 18460 18460 18460 18460 0
177 20250227 164000 1245677550 18460 18460 18460 18460 0
178 20250227 163900 1245677550 18460 18460 18460 18460 0
179 20250227 163800 1245677550 18460 18460 18460 18460 0
180 20250227 163700 1245677550 18460 18460 18460 18460 0
181 20250227 163600 1245677550 18460 18460 18460 18460 0
182 20250227 163500 1245677550 18460 18460 18460 18460 963
183 20250227 163400 1245677550 18460 18460 18460 18460 0
184 20250227 163300 1245677550 18460 18460 18460 18460 0
185 20250227 163200 1245677550 18460 18460 18460 18460 0
186 20250227 163100 1245677550 18460 18460 18460 18460 0
187 20250227 163000 1245677550 18460 18460 18460 18460 0
188 20250227 162900 1245677550 18460 18460 18460 18460 0
189 20250227 162800 1245677550 18460 18460 18460 18460 0
190 20250227 162700 1245677550 18460 18460 18460 18460 0
191 20250227 162600 1245677550 18460 18460 18460 18460 0
192 20250227 162500 1245677550 18460 18460 18460 18460 0
193 20250227 162400 1245677550 18460 18460 18460 18460 0
194 20250227 162300 1245677550 18460 18460 18460 18460 0
195 20250227 162200 1245677550 18460 18460 18460 18460 0
196 20250227 162100 1245677550 18460 18460 18460 18460 0
197 20250227 162000 1245677550 18460 18460 18460 18460 0
198 20250227 161900 1245677550 18460 18460 18460 18460 0
199 20250227 161800 1245677550 18460 18460 18460 18460 0
200 20250227 161700 1245677550 18460 18460 18460 18460 0
201 20250227 161600 1245677550 18460 18460 18460 18460 0
202 20250227 161500 1245677550 18460 18460 18460 18460 0
203 20250227 161400 1245677550 18460 18460 18460 18460 0
204 20250227 161300 1245677550 18460 18460 18460 18460 0
205 20250227 161200 1245677550 18460 18460 18460 18460 0
206 20250227 161100 1245677550 18460 18460 18460 18460 0
207 20250227 161000 1245677550 18460 18460 18460 18460 0
208 20250227 160900 1245677550 18460 18460 18460 18460 0
209 20250227 160800 1245677550 18460 18460 18460 18460 0
210 20250227 160700 1245677550 18460 18460 18460 18460 0
211 20250227 160600 1245677550 18460 18460 18460 18460 0
212 20250227 160500 1245677550 18460 18460 18460 18460 963
213 20250227 160400 1245677550 18460 18460 18460 18460 0
214 20250227 160300 1245677550 18460 18460 18460 18460 0
215 20250227 160200 1245677550 18460 18460 18460 18460 0
216 20250227 160100 1245677550 18460 18460 18460 18460 0
217 20250227 160000 1245677550 18460 18460 18460 18460 0
218 20250227 155900 1245677550 18460 18460 18460 18460 0
219 20250227 155800 1245677550 18460 18460 18460 18460 0
220 20250227 155700 1245677550 18460 18460 18460 18460 0
221 20250227 155600 1245677550 18460 18460 18460 18460 0
222 20250227 155500 1245677550 18460 18460 18460 18460 0
223 20250227 155400 1245677550 18460 18460 18460 18460 0
224 20250227 155300 1245677550 18460 18460 18460 18460 0
225 20250227 155200 1245677550 18460 18460 18460 18460 0
226 20250227 155100 1245677550 18460 18460 18460 18460 0
227 20250227 155000 1245677550 18460 18460 18460 18460 0
228 20250227 154900 1245677550 18460 18460 18460 18460 0
229 20250227 154800 1245677550 18460 18460 18460 18460 0
230 20250227 154700 1245677550 18460 18460 18460 18460 0
231 20250227 154600 1245677550 18460 18460 18460 18460 0
232 20250227 154500 1245677550 18460 18460 18460 18460 0
233 20250227 154400 1245677550 18460 18460 18460 18460 0
234 20250227 154300 1245677550 18460 18460 18460 18460 0
235 20250227 154200 1245677550 18460 18460 18460 18460 0
236 20250227 154100 1245677550 18460 18460 18460 18460 0
237 20250227 154000 1245677550 18460 18460 18460 18460 0
238 20250227 153900 1245677550 18460 18460 18460 18460 0
239 20250227 153800 1245677550 18460 18460 18460 18460 0
240 20250227 153700 1245677550 18460 18460 18460 18460 0
241 20250227 153600 1245677550 18460 18460 18460 18460 0
242 20250227 153500 1245677550 18460 18460 18460 18460 963
243 20250227 153400 1245677550 18460 18460 18460 18460 0
244 20250227 153300 1245677550 18460 18460 18460 18460 0
245 20250227 153200 1245677550 18460 18460 18460 18460 0
246 20250227 153100 1245677550 18460 18460 18460 18460 0
247 20250227 153000 1245677550 18460 18460 18460 18460 963
248 20250227 152900 1227900570 18460 18460 18460 18460 0
249 20250227 152800 1227900570 18460 18460 18460 18460 0
250 20250227 152700 1227900570 18460 18460 18460 18460 0
251 20250227 152600 1227900570 18460 18460 18460 18460 0
252 20250227 152500 1227900570 18460 18460 18460 18460 0
253 20250227 152400 1227900570 18460 18460 18460 18460 0
254 20250227 152300 1227900570 18460 18460 18460 18460 0
255 20250227 152200 1227900570 18460 18460 18460 18460 0
256 20250227 152100 1227900570 18460 18460 18460 18460 0
257 20250227 152000 1227900570 18460 18460 18460 18460 0
258 20250227 151900 1227900570 18460 18460 18480 18460 876
259 20250227 151800 1211729530 18460 18480 18480 18460 487
260 20250227 151700 1202734780 18470 18480 18490 18470 325
261 20250227 151600 1196728820 18490 18490 18490 18490 2
262 20250227 151500 1196691840 18490 18480 18490 18480 24
263 20250227 151400 1196248310 18470 18470 18470 18460 30
264 20250227 151300 1195694230 18470 18470 18470 18470 130
265 20250227 151200 1193293130 18470 18460 18470 18460 92
266 20250227 151100 1191594190 18470 18470 18470 18470 1
267 20250227 151000 1191575720 18460 18460 18460 18460 0
268 20250227 150900 1191575720 18460 18460 18460 18460 2
269 20250227 150800 1191538800 18470 18460 18470 18460 161
270 20250227 150700 1188566570 18460 18460 18460 18460 0
271 20250227 150600 1188566570 18460 18470 18470 18460 335
272 20250227 150500 1182382220 18470 18470 18470 18470 293
273 20250227 150400 1176970510 18470 18470 18470 18470 4
274 20250227 150300 1176896630 18480 18480 18480 18480 15
275 20250227 150200 1176619430 18480 18480 18480 18480 41
276 20250227 150100 1175861750 18480 18480 18480 18480 263
277 20250227 150000 1171001510 18480 18480 18480 18480 31
278 20250227 145900 1170428630 18480 18480 18480 18480 76
279 20250227 145800 1169024150 18480 18520 18520 18480 2530
280 20250227 145700 1122173200 18530 18530 18530 18520 9
281 20250227 145600 1122006450 18520 18520 18520 18520 0
282 20250227 145500 1122006450 18520 18520 18520 18520 2
283 20250227 145400 1121969410 18520 18510 18520 18510 29
284 20250227 145300 1121432340 18510 18520 18520 18510 6
285 20250227 145200 1121321230 18530 18530 18530 18500 169
286 20250227 145100 1118190530 18560 18560 18560 18560 0
287 20250227 145000 1118190530 18560 18530 18560 18530 5
288 20250227 144900 1118097760 18520 18480 18520 18480 775
289 20250227 144800 1103747510 18480 18480 18480 18480 1
290 20250227 144700 1103729030 18510 18510 18510 18510 23
291 20250227 144600 1103303300 18480 18490 18500 18480 661
292 20250227 144500 1091080080 18490 18480 18490 18470 21
293 20250227 144400 1090691950 18480 18480 18480 18470 56
294 20250227 144300 1089657090 18470 18470 18470 18470 2
295 20250227 144200 1089620150 18480 18480 18480 18480 0
296 20250227 144100 1089620150 18480 18480 18480 18480 6
297 20250227 144000 1089509270 18470 18480 18480 18470 20
298 20250227 143900 1089139690 18470 18470 18480 18470 148
299 20250227 143800 1086405140 18460 18470 18470 18460 45
300 20250227 143700 1085574290 18470 18470 18470 18470 15
301 20250227 143600 1085297240 18460 18460 18460 18460 0
302 20250227 143500 1085297240 18460 18460 18460 18460 0
303 20250227 143400 1085297240 18460 18470 18480 18460 170
304 20250227 143300 1082157720 18460 18460 18460 18460 18
305 20250227 143200 1081825440 18460 18480 18480 18460 1116
306 20250227 143100 1061217560 18480 18480 18490 18480 22
307 20250227 143000 1060810950 18500 18500 18500 18500 0
308 20250227 142900 1060810950 18500 18500 18500 18500 0
309 20250227 142800 1060810950 18500 18500 18500 18500 5
310 20250227 142700 1060718450 18500 18500 18500 18500 18
311 20250227 142600 1060385450 18480 18480 18480 18480 125
312 20250227 142500 1058075450 18490 18500 18500 18490 14
313 20250227 142400 1057816480 18490 18520 18520 18490 140
314 20250227 142300 1055227730 18540 18540 18540 18540 0
315 20250227 142200 1055227730 18540 18540 18540 18540 0
316 20250227 142100 1055227730 18540 18500 18540 18500 248
317 20250227 142000 1050639530 18500 18530 18550 18500 2208
318 20250227 141900 1009764770 18530 18540 18540 18530 30
319 20250227 141800 1009208780 18540 18530 18540 18530 11
320 20250227 141700 1009004850 18530 18530 18530 18530 0
321 20250227 141600 1009004850 18530 18530 18530 18530 0
322 20250227 141500 1009004850 18530 18530 18530 18530 5
323 20250227 141400 1008912200 18540 18540 18540 18540 18
324 20250227 141300 1008578480 18540 18540 18540 18540 0
325 20250227 141200 1008578480 18540 18530 18540 18530 5
326 20250227 141100 1008485790 18540 18540 18540 18540 1
327 20250227 141000 1008467250 18530 18540 18540 18530 78
328 20250227 140900 1007021810 18550 18550 18550 18550 0
329 20250227 140800 1007021810 18550 18530 18550 18530 12
330 20250227 140700 1006799430 18520 18510 18520 18500 131
331 20250227 140600 1004374610 18500 18500 18500 18500 0
332 20250227 140500 1004374610 18500 18500 18500 18500 89
333 20250227 140400 1002728110 18490 18500 18500 18490 216
334 20250227 140300 998734150 18500 18500 18500 18500 1
335 20250227 140200 998715650 18490 18510 18510 18490 11
336 20250227 140100 998512160 18510 18510 18510 18510 18
337 20250227 140000 998178980 18500 18500 18500 18500 75
338 20250227 135900 996791480 18500 18500 18500 18500 49
339 20250227 135800 995884980 18490 18490 18490 18490 1
340 20250227 135700 995866490 18500 18500 18500 18500 31
341 20250227 135600 995292990 18510 18510 18510 18510 2
342 20250227 135500 995255970 18510 18500 18530 18490 164
343 20250227 135400 992222110 18500 18500 18500 18500 18
344 20250227 135300 991889110 18490 18490 18490 18490 1
345 20250227 135200 991870620 18490 18490 18500 18490 109
346 20250227 135100 989854140 18500 18500 18500 18500 0
347 20250227 135000 989854140 18500 18500 18500 18490 5
348 20250227 134900 989761670 18490 18490 18490 18490 47
349 20250227 134800 988892640 18480 18490 18490 18480 62
350 20250227 134700 987746270 18490 18490 18500 18490 138
351 20250227 134600 985194640 18490 18490 18490 18490 17
352 20250227 134500 984880310 18480 18470 18490 18470 135
353 20250227 134400 982385620 18470 18470 18470 18470 9
354 20250227 134300 982219390 18480 18470 18480 18470 3
355 20250227 134200 982163960 18480 18480 18480 18470 35
356 20250227 134100 981517170 18480 18470 18480 18470 19
357 20250227 134000 981166060 18470 18480 18480 18470 102
358 20250227 133900 979281120 18470 18470 18470 18460 70
359 20250227 133800 977988230 18470 18450 18470 18450 111
360 20250227 133700 975939610 18450 18450 18450 18450 43
361 20250227 133600 975146260 18460 18450 18460 18450 216
362 20250227 133500 971159200 18450 18450 18450 18450 32
363 20250227 133400 970568800 18450 18470 18470 18450 66
364 20250227 133300 969350740 18450 18470 18480 18450 1824
365 20250227 133200 935682030 18470 18470 18470 18470 44
366 20250227 133100 934869350 18470 18460 18470 18460 68
367 20250227 133000 933614030 18460 18470 18470 18460 48
368 20250227 132900 932727940 18470 18480 18490 18470 1086
369 20250227 132800 912664380 18480 18490 18490 18480 22
370 20250227 132700 912257640 18490 18490 18490 18490 20
371 20250227 132600 911887840 18490 18490 18500 18490 308
372 20250227 132500 906192860 18480 18480 18480 18480 1340
373 20250227 132400 881429660 18480 18490 18490 18480 240
374 20250227 132300 876993900 18490 18510 18510 18490 53
375 20250227 132200 876013810 18500 18500 18500 18500 642
376 20250227 132100 864136810 18500 18540 18540 18500 5232
377 20250227 132000 767257280 18520 18540 18540 18520 1478
378 20250227 131900 739867700 18540 18550 18550 18540 21
379 20250227 131800 739478160 18550 18540 18550 18540 48
380 20250227 131700 738588230 18540 18540 18540 18540 33
381 20250227 131600 737976410 18540 18550 18550 18540 42
382 20250227 131500 737197610 18550 18550 18550 18550 1
383 20250227 131400 737179060 18550 18550 18550 18540 246
384 20250227 131300 732615780 18540 18540 18540 18540 43
385 20250227 131200 731818560 18540 18550 18550 18540 6
386 20250227 131100 731707270 18550 18550 18550 18550 607
387 20250227 131000 720447420 18560 18550 18560 18550 47
388 20250227 130900 719575470 18550 18550 18550 18550 51
389 20250227 130800 718629420 18560 18550 18560 18550 19
390 20250227 130700 718276790 18560 18560 18560 18560 0
391 20250227 130600 718276790 18560 18560 18560 18560 1
392 20250227 130500 718258230 18570 18570 18570 18570 5
393 20250227 130400 718165380 18550 18560 18560 18550 800
394 20250227 130300 703325110 18570 18570 18570 18570 6
395 20250227 130200 703213690 18570 18570 18570 18570 25
396 20250227 130100 702749440 18590 18580 18590 18580 18
397 20250227 130000 702414950 18570 18570 18570 18570 1
398 20250227 125900 702396380 18580 18580 18580 18580 11
399 20250227 125800 702192000 18600 18600 18600 18600 0
400 20250227 125700 702192000 18600 18600 18600 18600 1
401 20250227 125600 702173400 18610 18600 18610 18600 2
402 20250227 125500 702136190 18600 18600 18600 18600 0
403 20250227 125400 702136190 18600 18590 18600 18590 18
404 20250227 125300 701801480 18570 18570 18570 18570 0
405 20250227 125200 701801480 18570 18570 18570 18570 0
406 20250227 125100 701801480 18570 18570 18570 18570 192
407 20250227 125000 698236040 18560 18570 18570 18560 272
408 20250227 124900 693185020 18570 18570 18570 18560 47
409 20250227 124800 692312240 18580 18580 18580 18580 28
410 20250227 124700 691792000 18570 18570 18570 18570 24
411 20250227 124600 691346320 18560 18550 18560 18550 2
412 20250227 124500 691309210 18560 18560 18560 18560 1
413 20250227 124400 691290650 18580 18560 18580 18560 5
414 20250227 124300 691197780 18560 18560 18560 18560 16
415 20250227 124200 690900820 18570 18570 18570 18570 0
416 20250227 124100 690900820 18570 18570 18570 18550 207
417 20250227 124000 687059090 18560 18570 18570 18560 3
418 20250227 123900 687003400 18560 18570 18570 18560 110
419 20250227 123800 684960800 18570 18570 18570 18570 3
420 20250227 123700 684905090 18580 18580 18580 18580 0
421 20250227 123600 684905090 18580 18570 18580 18560 12
422 20250227 123500 684682270 18580 18560 18580 18540 726
423 20250227 123400 671215070 18560 18560 18560 18560 81
424 20250227 123300 669711710 18550 18560 18570 18550 294
425 20250227 123200 664256530 18550 18550 18550 18550 11
426 20250227 123100 664052480 18550 18550 18550 18550 3
427 20250227 123000 663996830 18550 18550 18550 18550 1
428 20250227 122900 663978280 18560 18560 18560 18560 8
429 20250227 122800 663829800 18550 18560 18560 18550 24
430 20250227 122700 663384390 18550 18550 18550 18550 1
431 20250227 122600 663365840 18550 18550 18550 18550 1
432 20250227 122500 663347290 18550 18550 18550 18550 23
433 20250227 122400 662920640 18560 18560 18560 18560 207
434 20250227 122300 659078720 18550 18550 18550 18550 2
435 20250227 122200 659041620 18550 18560 18560 18550 58
436 20250227 122100 657965150 18560 18560 18560 18550 22
437 20250227 122000 657556840 18550 18560 18560 18550 147
438 20250227 121900 654828530 18560 18560 18560 18560 21
439 20250227 121800 654438770 18560 18560 18560 18560 0
440 20250227 121700 654438770 18560 18560 18560 18560 1
441 20250227 121600 654420210 18570 18580 18580 18570 2
442 20250227 121500 654383060 18570 18570 18570 18570 19
443 20250227 121400 654030230 18560 18560 18560 18560 3
444 20250227 121300 653974550 18560 18560 18560 18560 0
445 20250227 121200 653974550 18560 18550 18560 18550 23
446 20250227 121100 653547770 18560 18560 18560 18560 63
447 20250227 121000 652378490 18580 18580 18580 18580 10
448 20250227 120900 652192690 18590 18590 18590 18590 0
449 20250227 120800 652192690 18590 18560 18590 18560 29
450 20250227 120700 651654080 18560 18550 18560 18550 211
451 20250227 120600 647737930 18550 18550 18550 18550 121
452 20250227 120500 645493380 18550 18550 18550 18550 1
453 20250227 120400 645474830 18550 18550 18550 18550 0
454 20250227 120300 645474830 18550 18560 18560 18550 496
455 20250227 120200 636273080 18560 18600 18600 18560 27
456 20250227 120100 635771290 18550 18570 18570 18550 123
457 20250227 120000 633488410 18630 18630 18630 18630 0
458 20250227 115900 633488410 18630 18630 18630 18570 145
459 20250227 115800 630795640 18640 18640 18640 18640 1
460 20250227 115700 630777000 18560 18590 18590 18560 38
461 20250227 115600 630071430 18600 18600 18600 18600 21
462 20250227 115500 629680830 18610 18550 18610 18550 19
463 20250227 115400 629328060 18540 18530 18540 18530 6
464 20250227 115300 629216830 18540 18540 18540 18540 0
465 20250227 115200 629216830 18540 18540 18540 18540 45
466 20250227 115100 628382530 18570 18570 18570 18570 0
467 20250227 115000 628382530 18570 18570 18570 18570 0
468 20250227 114900 628382530 18570 18570 18570 18570 150
469 20250227 114800 625597030 18580 18540 18580 18540 27
470 20250227 114700 625095690 18540 18540 18540 18540 258
471 20250227 114600 620312370 18540 18550 18550 18540 1100
472 20250227 114500 599917810 18560 18560 18560 18560 150
473 20250227 114400 597133810 18570 18630 18630 18570 12
474 20250227 114300 596910890 18580 18580 18580 18580 0
475 20250227 114200 596910890 18580 18660 18660 18580 73
476 20250227 114100 595552600 18590 18590 18590 18590 0
477 20250227 114000 595552600 18590 18600 18600 18590 81
478 20250227 113900 594046030 18700 18700 18700 18700 0
479 20250227 113800 594046030 18700 18590 18700 18590 406
480 20250227 113700 586479640 18590 18590 18590 18590 0
481 20250227 113600 586479640 18590 18590 18590 18590 0
482 20250227 113500 586479640 18590 18560 18590 18550 1881
483 20250227 113400 551561210 18550 18550 18550 18550 0
484 20250227 113300 551561210 18550 18560 18560 18550 30
485 20250227 113200 551004690 18560 18550 18560 18550 8
486 20250227 113100 550856220 18550 18550 18550 18550 2
487 20250227 113000 550819120 18550 18550 18550 18550 1
488 20250227 112900 550800570 18560 18560 18560 18560 8
489 20250227 112800 550652090 18550 18560 18560 18550 31
490 20250227 112700 550076840 18550 18550 18550 18550 1
491 20250227 112600 550058290 18550 18550 18550 18550 6
492 20250227 112500 549946990 18560 18550 18560 18550 11
493 20250227 112400 549742920 18550 18560 18560 18550 9
494 20250227 112300 549575890 18550 18550 18550 18550 1
495 20250227 112200 549557340 18550 18550 18560 18550 21
496 20250227 112100 549167690 18540 18550 18550 18540 4
497 20250227 112000 549093510 18550 18550 18550 18550 0
498 20250227 111900 549093510 18550 18550 18560 18550 897
499 20250227 111800 532454080 18560 18560 18560 18560 20
500 20250227 111700 532082880 18550 18560 18560 18550 3
501 20250227 111600 532027210 18560 18560 18560 18560 8
502 20250227 111500 531878730 18570 18570 18570 18570 22
503 20250227 111400 531470190 18560 18560 18560 18560 0
504 20250227 111300 531470190 18560 18560 18560 18560 9
505 20250227 111200 531303150 18560 18560 18560 18560 81
506 20250227 111100 529799790 18560 18560 18560 18560 92
507 20250227 111000 528092270 18560 18560 18560 18560 601
508 20250227 110900 516937710 18570 18570 18570 18570 20
509 20250227 110800 516566310 18570 18570 18570 18570 0
510 20250227 110700 516566310 18570 18550 18570 18550 553
511 20250227 110600 506308000 18570 18570 18570 18570 2
512 20250227 110500 506270860 18550 18550 18550 18550 30
513 20250227 110400 505714360 18570 18570 18570 18570 0
514 20250227 110300 505714360 18570 18570 18570 18570 10
515 20250227 110200 505528660 18570 18570 18570 18550 120
516 20250227 110100 503301260 18570 18570 18570 18550 5
517 20250227 110000 503208450 18570 18570 18570 18570 9
518 20250227 105900 503041320 18550 18550 18550 18550 0
519 20250227 105800 503041320 18550 18550 18550 18550 593
520 20250227 105700 492041170 18550 18560 18560 18550 180
521 20250227 105600 488701550 18600 18600 18600 18600 0
522 20250227 105500 488701550 18600 18600 18600 18600 20
523 20250227 105400 488329550 18570 18560 18570 18550 1200
524 20250227 105300 466050900 18570 18570 18570 18570 11
525 20250227 105200 465846630 18560 18560 18560 18560 0
526 20250227 105100 465846630 18560 18560 18560 18560 2
527 20250227 105000 465809510 18630 18630 18630 18630 0
528 20250227 104900 465809510 18630 18640 18640 18570 39
529 20250227 104800 465083510 18580 18580 18580 18580 8
530 20250227 104700 464934870 18640 18640 18640 18640 0
531 20250227 104600 464934870 18640 18640 18640 18560 110
532 20250227 104500 462893110 18570 18550 18570 18550 572
533 20250227 104400 452282170 18560 18560 18560 18560 8
534 20250227 104300 452133690 18560 18550 18560 18550 1334
535 20250227 104200 427387970 18570 18570 18570 18570 70
536 20250227 104100 426088070 18570 18570 18570 18570 0
537 20250227 104000 426088070 18570 18570 18570 18570 12
538 20250227 103900 425865230 18580 18580 18580 18580 66
539 20250227 103800 424638950 18580 18550 18590 18550 60
540 20250227 103700 423524130 18550 18560 18560 18550 323
541 20250227 103600 417529270 18610 18590 18610 18550 322
542 20250227 103500 411552830 18590 18570 18590 18570 43
543 20250227 103400 410754120 18560 18560 18560 18560 0
544 20250227 103300 410754120 18560 18560 18560 18560 0
545 20250227 103200 410754120 18560 18600 18600 18560 1480
546 20250227 103100 383267790 18600 18600 18600 18600 0
547 20250227 103000 383267790 18600 18620 18620 18600 43
548 20250227 102900 382467910 18620 18630 18650 18620 39
549 20250227 102800 381741160 18650 18650 18650 18650 0
550 20250227 102700 381741160 18650 18650 18650 18650 8
551 20250227 102600 381591960 18630 18650 18650 18630 9
552 20250227 102500 381424250 18650 18650 18650 18650 28
553 20250227 102400 380902050 18670 18670 18670 18670 0
554 20250227 102300 380902050 18670 18660 18670 18660 9
555 20250227 102200 380734030 18670 18660 18670 18660 21
556 20250227 102100 380341970 18600 18600 18600 18600 0
557 20250227 102000 380341970 18600 18650 18650 18600 158
558 20250227 101900 377396420 18640 18640 18640 18640 8
559 20250227 101800 377247300 18580 18580 18580 18580 0
560 20250227 101700 377247300 18580 18600 18600 18580 23
561 20250227 101600 376819910 18660 18660 18660 18660 21
562 20250227 101500 376428050 18650 18650 18650 18650 0
563 20250227 101400 376428050 18650 18580 18670 18580 124
564 20250227 101300 374116460 18610 18630 18630 18590 2637
565 20250227 101200 325059140 18620 18640 18640 18620 1175
566 20250227 101100 303163990 18650 18660 18660 18650 738
567 20250227 101000 289400190 18660 18700 18700 18660 1370
568 20250227 100900 263807610 18700 18660 18700 18660 759
569 20250227 100800 249622510 18650 18660 18680 18650 41
570 20250227 100700 248857520 18650 18650 18650 18650 116
571 20250227 100600 246694120 18650 18650 18650 18650 0
572 20250227 100500 246694120 18650 18650 18650 18650 26
573 20250227 100400 246209220 18650 18650 18650 18650 0
574 20250227 100300 246209220 18650 18680 18680 18650 98
575 20250227 100200 244379030 18680 18660 18680 18650 49
576 20250227 100100 243464460 18660 18660 18660 18660 65
577 20250227 100000 242251560 18650 18650 18650 18650 16
578 20250227 095900 241953160 18640 18650 18650 18640 24
579 20250227 095800 241505670 18680 18680 18680 18680 0
580 20250227 095700 241505670 18680 18680 18680 18680 8
581 20250227 095600 241356230 18640 18650 18680 18640 331
582 20250227 095500 235182430 18670 18670 18670 18670 0
583 20250227 095400 235182430 18670 18670 18670 18670 275
584 20250227 095300 230048180 18640 18650 18670 18640 105
585 20250227 095200 228089930 18670 18670 18670 18670 8
586 20250227 095100 227940570 18670 18670 18670 18670 8
587 20250227 095000 227791210 18670 18670 18670 18650 37
588 20250227 094900 227101060 18670 18670 18680 18670 32
589 20250227 094800 226503510 18670 18670 18670 18670 0
590 20250227 094700 226503510 18670 18660 18670 18660 222
591 20250227 094600 222360480 18680 18680 18680 18680 1
592 20250227 094500 222341800 18680 18680 18680 18680 10
593 20250227 094400 222155000 18680 18640 18690 18640 46
594 20250227 094300 221296660 18660 18690 18690 18640 43
595 20250227 094200 220493940 18640 18640 18640 18630 207
596 20250227 094100 216637260 18670 18640 18670 18630 225
597 20250227 094000 212443110 18690 18680 18690 18630 1023
598 20250227 093900 193340070 18690 18720 18720 18690 1971
599 20250227 093800 156460050 18730 18740 18740 18730 261
600 20250227 093700 151571040 18760 18760 18760 18760 0
601 20250227 093600 151571040 18760 18760 18760 18760 26
602 20250227 093500 151083280 18750 18760 18760 18740 30
603 20250227 093400 150520600 18750 18750 18750 18750 0
604 20250227 093300 150520600 18750 18750 18750 18750 78
605 20250227 093200 149058100 18790 18780 18790 18760 25
606 20250227 093100 148588870 18790 18790 18790 18730 71
607 20250227 093000 147255770 18800 18710 18800 18710 126
608 20250227 092900 144888930 18810 18810 18810 18720 267
609 20250227 092800 139886310 18810 18750 18810 18750 5
610 20250227 092700 139792500 18750 18750 18750 18730 452
611 20250227 092600 131321710 18750 18750 18750 18750 203
612 20250227 092500 127515460 18780 18780 18780 18780 103
613 20250227 092400 125581120 18780 18780 18780 18780 63
614 20250227 092300 124397980 18780 18780 18780 18770 258
615 20250227 092200 119552790 18800 18800 18800 18800 50
616 20250227 092100 118612790 18830 18830 18830 18830 637
617 20250227 092000 106618080 18830 18830 18830 18830 0
618 20250227 091900 106618080 18830 18830 18830 18830 4
619 20250227 091800 106542760 18830 18830 18830 18830 54
620 20250227 091700 105525940 18830 18790 18830 18790 139
621 20250227 091600 102912740 18800 18740 18800 18740 254
622 20250227 091500 98148340 18740 18720 18740 18720 2
623 20250227 091400 98110880 18720 18720 18720 18720 426
624 20250227 091300 90136160 18720 18720 18730 18720 142
625 20250227 091200 87477910 18740 18710 18740 18710 131
626 20250227 091100 85023950 18740 18760 18760 18740 243
627 20250227 091000 80467250 18770 18810 18810 18770 2160
628 20250227 090900 39853090 18850 18850 18850 18810 69
629 20250227 090800 38553600 18860 18860 18860 18860 1
630 20250227 090700 38534740 18860 18860 18860 18860 99
631 20250227 090600 36667600 18870 18820 18870 18820 85
632 20250227 090500 35063950 18810 18810 18810 18810 25
633 20250227 090400 34593700 18810 18810 18810 18810 5
634 20250227 090300 34499650 18800 18800 18800 18800 75
635 20250227 090200 33089650 18800 18800 18800 18800 30
636 20250227 090100 32525650 18800 18800 18800 18770 280
637 20250227 090000 27263050 18810 18820 18890 18810 1448