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

648
065660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194600,413019570,17900,17900,17900,17900,483
20250227,194500,413019570,17900,17900,17900,17900,0
20250227,194400,413019570,17900,17900,17900,17900,0
20250227,194300,413019570,17900,17900,17900,17900,0
20250227,194200,413019570,17900,17900,17900,17900,0
20250227,194100,413019570,17900,17900,17900,17900,0
20250227,194000,413019570,17900,17900,17900,17900,0
20250227,193900,413019570,17900,17900,17900,17900,0
20250227,193800,413019570,17900,17900,17900,17900,0
20250227,193700,413019570,17900,17900,17900,17900,0
20250227,193600,413019570,17900,17900,17900,17900,0
20250227,193500,413019570,17900,17900,17900,17900,0
20250227,193400,413019570,17900,17900,17900,17900,0
20250227,193300,413019570,17900,17900,17900,17900,0
20250227,193200,413019570,17900,17900,17900,17900,0
20250227,193100,413019570,17900,17900,17900,17900,0
20250227,193000,413019570,17900,17900,17900,17900,0
20250227,192900,413019570,17900,17900,17900,17900,0
20250227,192800,413019570,17900,17900,17900,17900,0
20250227,192700,413019570,17900,17900,17900,17900,0
20250227,192600,413019570,17900,17900,17900,17900,0
20250227,192500,413019570,17900,17900,17900,17900,0
20250227,192400,413019570,17900,17900,17900,17900,0
20250227,192300,413019570,17900,17900,17900,17900,0
20250227,192200,413019570,17900,17900,17900,17900,0
20250227,192100,413019570,17900,17900,17900,17900,0
20250227,192000,413019570,17900,17900,17900,17900,0
20250227,191900,413019570,17900,17900,17900,17900,0
20250227,191800,413019570,17900,17900,17900,17900,0
20250227,191700,413019570,17900,17900,17900,17900,0
20250227,191600,413019570,17900,17900,17900,17900,483
20250227,191500,413019570,17900,17900,17900,17900,0
20250227,191400,413019570,17900,17900,17900,17900,0
20250227,191300,413019570,17900,17900,17900,17900,0
20250227,191200,413019570,17900,17900,17900,17900,0
20250227,191100,413019570,17900,17900,17900,17900,0
20250227,191000,413019570,17900,17900,17900,17900,0
20250227,190900,413019570,17900,17900,17900,17900,0
20250227,190800,413019570,17900,17900,17900,17900,0
20250227,190700,413019570,17900,17900,17900,17900,0
20250227,190600,413019570,17900,17900,17900,17900,0
20250227,190500,413019570,17900,17900,17900,17900,0
20250227,190400,413019570,17900,17900,17900,17900,0
20250227,190300,413019570,17900,17900,17900,17900,0
20250227,190200,413019570,17900,17900,17900,17900,0
20250227,190100,413019570,17900,17900,17900,17900,0
20250227,190000,413019570,17900,17900,17900,17900,0
20250227,185900,413019570,17900,17900,17900,17900,0
20250227,185800,413019570,17900,17900,17900,17900,0
20250227,185700,413019570,17900,17900,17900,17900,0
20250227,185600,413019570,17900,17900,17900,17900,0
20250227,185500,413019570,17900,17900,17900,17900,0
20250227,185400,413019570,17900,17900,17900,17900,0
20250227,185300,413019570,17900,17900,17900,17900,0
20250227,185200,413019570,17900,17900,17900,17900,0
20250227,185100,413019570,17900,17900,17900,17900,0
20250227,185000,413019570,17900,17900,17900,17900,0
20250227,184900,413019570,17900,17900,17900,17900,0
20250227,184800,413019570,17900,17900,17900,17900,0
20250227,184700,413019570,17900,17900,17900,17900,0
20250227,184600,413019570,17900,17900,17900,17900,483
20250227,184500,413019570,17900,17900,17900,17900,0
20250227,184400,413019570,17900,17900,17900,17900,0
20250227,184300,413019570,17900,17900,17900,17900,0
20250227,184200,413019570,17900,17900,17900,17900,0
20250227,184100,413019570,17900,17900,17900,17900,0
20250227,184000,413019570,17900,17900,17900,17900,0
20250227,183900,413019570,17900,17900,17900,17900,0
20250227,183800,413019570,17900,17900,17900,17900,0
20250227,183700,413019570,17900,17900,17900,17900,0
20250227,183600,413019570,17900,17900,17900,17900,0
20250227,183500,413019570,17900,17900,17900,17900,0
20250227,183400,413019570,17900,17900,17900,17900,0
20250227,183300,413019570,17900,17900,17900,17900,0
20250227,183200,413019570,17900,17900,17900,17900,0
20250227,183100,413019570,17900,17900,17900,17900,0
20250227,183000,413019570,17900,17900,17900,17900,0
20250227,182900,413019570,17900,17900,17900,17900,0
20250227,182800,413019570,17900,17900,17900,17900,0
20250227,182700,413019570,17900,17900,17900,17900,0
20250227,182600,413019570,17900,17900,17900,17900,0
20250227,182500,413019570,17900,17900,17900,17900,0
20250227,182400,413019570,17900,17900,17900,17900,0
20250227,182300,413019570,17900,17900,17900,17900,0
20250227,182200,413019570,17900,17900,17900,17900,0
20250227,182100,413019570,17900,17900,17900,17900,0
20250227,182000,413019570,17900,17900,17900,17900,0
20250227,181900,413019570,17900,17900,17900,17900,0
20250227,181800,413019570,17900,17900,17900,17900,0
20250227,181700,413019570,17900,17900,17900,17900,0
20250227,181600,413019570,17900,17900,17900,17900,483
20250227,181500,413019570,17900,17900,17900,17900,0
20250227,181400,413019570,17900,17900,17900,17900,0
20250227,181300,413019570,17900,17900,17900,17900,0
20250227,181200,413019570,17900,17900,17900,17900,0
20250227,181100,413019570,17900,17900,17900,17900,0
20250227,181000,413019570,17900,17900,17900,17900,0
20250227,180900,413019570,17900,17900,17900,17900,0
20250227,180800,413019570,17900,17900,17900,17900,0
20250227,180700,413019570,17900,17900,17900,17900,0
20250227,180600,413019570,17900,17900,17900,17900,0
20250227,180500,413019570,17900,17900,17900,17900,0
20250227,180400,413019570,17900,17900,17900,17900,0
20250227,180300,413019570,17900,17900,17900,17900,0
20250227,180200,413019570,17900,17900,17900,17900,0
20250227,180100,413019570,17900,17900,17900,17900,0
20250227,180000,413019570,17900,17900,17900,17900,0
20250227,175900,413019570,17900,17900,17900,17900,0
20250227,175800,413019570,17900,17900,17900,17900,0
20250227,175700,413019570,17900,17900,17900,17900,0
20250227,175600,413019570,17900,17900,17900,17900,0
20250227,175500,413019570,17900,17900,17900,17900,0
20250227,175400,413019570,17900,17900,17900,17900,0
20250227,175300,413019570,17900,17900,17900,17900,0
20250227,175200,413019570,17900,17900,17900,17900,0
20250227,175100,413019570,17900,17900,17900,17900,0
20250227,175000,413019570,17900,17900,17900,17900,0
20250227,174900,413019570,17900,17900,17900,17900,0
20250227,174800,413019570,17900,17900,17900,17900,0
20250227,174700,413019570,17900,17900,17900,17900,0
20250227,174600,413019570,17900,17900,17900,17900,483
20250227,174500,413019570,17900,17900,17900,17900,0
20250227,174400,413019570,17900,17900,17900,17900,0
20250227,174300,413019570,17900,17900,17900,17900,0
20250227,174200,413019570,17900,17900,17900,17900,0
20250227,174100,413019570,17900,17900,17900,17900,0
20250227,174000,413019570,17900,17900,17900,17900,0
20250227,173900,413019570,17900,17900,17900,17900,0
20250227,173800,413019570,17900,17900,17900,17900,0
20250227,173700,413019570,17900,17900,17900,17900,0
20250227,173600,413019570,17900,17900,17900,17900,0
20250227,173500,413019570,17900,17900,17900,17900,0
20250227,173400,413019570,17900,17900,17900,17900,0
20250227,173300,413019570,17900,17900,17900,17900,0
20250227,173200,413019570,17900,17900,17900,17900,0
20250227,173100,413019570,17900,17900,17900,17900,0
20250227,173000,413019570,17900,17900,17900,17900,0
20250227,172900,413019570,17900,17900,17900,17900,0
20250227,172800,413019570,17900,17900,17900,17900,0
20250227,172700,413019570,17900,17900,17900,17900,0
20250227,172600,413019570,17900,17900,17900,17900,0
20250227,172500,413019570,17900,17900,17900,17900,0
20250227,172400,413019570,17900,17900,17900,17900,0
20250227,172300,413019570,17900,17900,17900,17900,0
20250227,172200,413019570,17900,17900,17900,17900,0
20250227,172100,413019570,17900,17900,17900,17900,0
20250227,172000,413019570,17900,17900,17900,17900,0
20250227,171900,413019570,17900,17900,17900,17900,0
20250227,171800,413019570,17900,17900,17900,17900,0
20250227,171700,413019570,17900,17900,17900,17900,0
20250227,171600,413019570,17900,17900,17900,17900,483
20250227,171500,413019570,17900,17900,17900,17900,0
20250227,171400,413019570,17900,17900,17900,17900,0
20250227,171300,413019570,17900,17900,17900,17900,0
20250227,171200,413019570,17900,17900,17900,17900,0
20250227,171100,413019570,17900,17900,17900,17900,0
20250227,171000,413019570,17900,17900,17900,17900,0
20250227,170900,413019570,17900,17900,17900,17900,0
20250227,170800,413019570,17900,17900,17900,17900,0
20250227,170700,413019570,17900,17900,17900,17900,0
20250227,170600,413019570,17900,17900,17900,17900,0
20250227,170500,413019570,17900,17900,17900,17900,0
20250227,170400,413019570,17900,17900,17900,17900,0
20250227,170300,413019570,17900,17900,17900,17900,0
20250227,170200,413019570,17900,17900,17900,17900,0
20250227,170100,413019570,17900,17900,17900,17900,0
20250227,170000,413019570,17900,17900,17900,17900,0
20250227,165900,413019570,17900,17900,17900,17900,0
20250227,165800,413019570,17900,17900,17900,17900,0
20250227,165700,413019570,17900,17900,17900,17900,0
20250227,165600,413019570,17900,17900,17900,17900,0
20250227,165500,413019570,17900,17900,17900,17900,0
20250227,165400,413019570,17900,17900,17900,17900,0
20250227,165300,413019570,17900,17900,17900,17900,0
20250227,165200,413019570,17900,17900,17900,17900,0
20250227,165100,413019570,17900,17900,17900,17900,0
20250227,165000,413019570,17900,17900,17900,17900,0
20250227,164900,413019570,17900,17900,17900,17900,0
20250227,164800,413019570,17900,17900,17900,17900,0
20250227,164700,413019570,17900,17900,17900,17900,0
20250227,164600,413019570,17900,17900,17900,17900,483
20250227,164500,413019570,17900,17900,17900,17900,0
20250227,164400,413019570,17900,17900,17900,17900,0
20250227,164300,413019570,17900,17900,17900,17900,0
20250227,164200,413019570,17900,17900,17900,17900,0
20250227,164100,413019570,17900,17900,17900,17900,0
20250227,164000,413019570,17900,17900,17900,17900,0
20250227,163900,413019570,17900,17900,17900,17900,0
20250227,163800,413019570,17900,17900,17900,17900,0
20250227,163700,413019570,17900,17900,17900,17900,0
20250227,163600,413019570,17900,17900,17900,17900,0
20250227,163500,413019570,17900,17900,17900,17900,0
20250227,163400,413019570,17900,17900,17900,17900,0
20250227,163300,413019570,17900,17900,17900,17900,0
20250227,163200,413019570,17900,17900,17900,17900,0
20250227,163100,413019570,17900,17900,17900,17900,0
20250227,163000,413019570,17900,17900,17900,17900,0
20250227,162900,413019570,17900,17900,17900,17900,0
20250227,162800,413019570,17900,17900,17900,17900,0
20250227,162700,413019570,17900,17900,17900,17900,0
20250227,162600,413019570,17900,17900,17900,17900,0
20250227,162500,413019570,17900,17900,17900,17900,0
20250227,162400,413019570,17900,17900,17900,17900,0
20250227,162300,413019570,17900,17900,17900,17900,0
20250227,162200,413019570,17900,17900,17900,17900,0
20250227,162100,413019570,17900,17900,17900,17900,0
20250227,162000,413019570,17900,17900,17900,17900,0
20250227,161900,413019570,17900,17900,17900,17900,0
20250227,161800,413019570,17900,17900,17900,17900,0
20250227,161700,413019570,17900,17900,17900,17900,0
20250227,161600,413019570,17900,17900,17900,17900,483
20250227,161500,413019570,17900,17900,17900,17900,0
20250227,161400,413019570,17900,17900,17900,17900,0
20250227,161300,413019570,17900,17900,17900,17900,0
20250227,161200,413019570,17900,17900,17900,17900,0
20250227,161100,413019570,17900,17900,17900,17900,0
20250227,161000,413019570,17900,17900,17900,17900,0
20250227,160900,413019570,17900,17900,17900,17900,0
20250227,160800,413019570,17900,17900,17900,17900,0
20250227,160700,413019570,17900,17900,17900,17900,0
20250227,160600,413019570,17900,17900,17900,17900,0
20250227,160500,413019570,17900,17900,17900,17900,0
20250227,160400,413019570,17900,17900,17900,17900,0
20250227,160300,413019570,17900,17900,17900,17900,0
20250227,160200,413019570,17900,17900,17900,17900,0
20250227,160100,413019570,17900,17900,17900,17900,0
20250227,160000,413019570,17900,17900,17900,17900,0
20250227,155900,413019570,17900,17900,17900,17900,0
20250227,155800,413019570,17900,17900,17900,17900,0
20250227,155700,413019570,17900,17900,17900,17900,0
20250227,155600,413019570,17900,17900,17900,17900,0
20250227,155500,413019570,17900,17900,17900,17900,0
20250227,155400,413019570,17900,17900,17900,17900,0
20250227,155300,413019570,17900,17900,17900,17900,0
20250227,155200,413019570,17900,17900,17900,17900,0
20250227,155100,413019570,17900,17900,17900,17900,0
20250227,155000,413019570,17900,17900,17900,17900,0
20250227,154900,413019570,17900,17900,17900,17900,0
20250227,154800,413019570,17900,17900,17900,17900,0
20250227,154700,413019570,17900,17900,17900,17900,0
20250227,154600,413019570,17900,17900,17900,17900,483
20250227,154500,413019570,17900,17900,17900,17900,0
20250227,154400,413019570,17900,17900,17900,17900,0
20250227,154300,413019570,17900,17900,17900,17900,0
20250227,154200,413019570,17900,17900,17900,17900,0
20250227,154100,413019570,17900,17900,17900,17900,0
20250227,154000,413019570,17900,17900,17900,17900,0
20250227,153900,413019570,17900,17900,17900,17900,0
20250227,153800,413019570,17900,17900,17900,17900,0
20250227,153700,413019570,17900,17900,17900,17900,0
20250227,153600,413019570,17900,17900,17900,17900,0
20250227,153500,413019570,17900,17900,17900,17900,0
20250227,153400,413019570,17900,17900,17900,17900,0
20250227,153300,413019570,17900,17900,17900,17900,0
20250227,153200,413019570,17900,17900,17900,17900,0
20250227,153100,413019570,17900,17900,17900,17900,0
20250227,153000,413019570,17900,17900,17900,17900,483
20250227,152900,404373870,17950,17950,17950,17950,0
20250227,152800,404373870,17950,17950,17950,17950,0
20250227,152700,404373870,17950,17950,17950,17950,0
20250227,152600,404373870,17950,17950,17950,17950,0
20250227,152500,404373870,17950,17950,17950,17950,0
20250227,152400,404373870,17950,17950,17950,17950,0
20250227,152300,404373870,17950,17950,17950,17950,0
20250227,152200,404373870,17950,17950,17950,17950,0
20250227,152100,404373870,17950,17950,17950,17950,0
20250227,152000,404373870,17950,17950,17950,17950,0
20250227,151900,404373870,17950,17950,17950,17950,0
20250227,151800,404373870,17950,17950,17950,17950,0
20250227,151700,404373870,17950,18020,18020,17950,201
20250227,151600,400752600,18060,18050,18060,18050,8
20250227,151500,400608130,18040,18040,18040,18040,1
20250227,151400,400590090,18030,18020,18030,18020,48
20250227,151300,399725100,18020,18020,18020,18020,238
20250227,151200,395436340,18030,18030,18030,18030,7
20250227,151100,395310130,18030,18030,18030,18030,0
20250227,151000,395310130,18030,18090,18090,18030,35
20250227,150900,394677720,18080,18080,18080,18080,1
20250227,150800,394659640,18020,18020,18020,18020,0
20250227,150700,394659640,18020,18020,18020,18020,0
20250227,150600,394659640,18020,18020,18020,18020,0
20250227,150500,394659640,18020,18020,18020,18020,0
20250227,150400,394659640,18020,18020,18020,18020,0
20250227,150300,394659640,18020,18020,18020,18020,0
20250227,150200,394659640,18020,18030,18030,18020,161
20250227,150100,391757740,18030,18030,18030,18030,4
20250227,150000,391685620,18030,18030,18030,18030,16
20250227,145900,391397140,18030,18030,18030,18030,0
20250227,145800,391397140,18030,18030,18030,18030,0
20250227,145700,391397140,18030,18030,18030,18030,21
20250227,145600,391018510,18020,18020,18020,18020,22
20250227,145500,390622070,18020,18020,18020,18020,15
20250227,145400,390351770,18020,18020,18020,18020,0
20250227,145300,390351770,18020,18020,18020,18020,16
20250227,145200,390063450,18020,18020,18020,18020,0
20250227,145100,390063450,18020,18020,18020,18020,4
20250227,145000,389991370,18030,18030,18030,18030,13
20250227,144900,389756980,18030,18030,18030,18030,3
20250227,144800,389702890,18040,18040,18040,18040,18
20250227,144700,389378170,18050,18030,18050,18030,10
20250227,144600,389197750,18060,18060,18060,18060,0
20250227,144500,389197750,18060,18030,18060,18030,5
20250227,144400,389107570,18050,18030,18050,18030,13
20250227,144300,388873160,18030,18030,18030,18030,3
20250227,144200,388819070,18050,18040,18050,18040,13
20250227,144100,388584540,18050,18040,18050,18040,2
20250227,144000,388548450,18020,18020,18020,18020,4
20250227,143900,388476370,18010,18010,18010,18010,14
20250227,143800,388224230,18010,18020,18020,18010,16
20250227,143700,387935950,18030,18030,18030,18030,4
20250227,143600,387863830,18030,18030,18030,18030,3
20250227,143500,387809740,18040,18040,18040,18040,19
20250227,143400,387466980,18040,18060,18060,18040,68
20250227,143300,386239480,18070,18070,18070,18070,0
20250227,143200,386239480,18070,18060,18070,18060,17
20250227,143100,385932450,18070,18070,18070,18070,0
20250227,143000,385932450,18070,18020,18120,18020,32
20250227,142900,385353950,18010,18010,18010,18010,0
20250227,142800,385353950,18010,18010,18010,18010,16
20250227,142700,385065790,18010,18010,18010,18010,0
20250227,142600,385065790,18010,18010,18010,18010,15
20250227,142500,384795640,18010,18010,18010,18010,0
20250227,142400,384795640,18010,18010,18010,18010,4
20250227,142300,384723600,18010,18010,18010,18010,12
20250227,142200,384507480,18010,18010,18010,18010,40
20250227,142100,383787080,18010,18020,18020,18010,16
20250227,142000,383498800,18020,18020,18020,18020,23
20250227,141900,383084340,18020,18030,18030,18020,14
20250227,141800,382831950,18030,18030,18030,18030,67
20250227,141700,381623940,17950,17980,18020,17950,28
20250227,141600,381120220,17980,17980,17980,17980,1
20250227,141500,381102240,17950,17950,17950,17950,4
20250227,141400,381030440,17950,17950,17950,17950,12
20250227,141300,380815040,17950,17950,17950,17950,3
20250227,141200,380761190,17950,17950,17950,17950,12
20250227,141100,380545790,17950,17940,17950,17940,17
20250227,141000,380240650,17950,17950,17950,17950,0
20250227,140900,380240650,17950,17950,17950,17950,4
20250227,140800,380168850,17910,17840,17910,17840,42
20250227,140700,379418010,17840,17840,17840,17820,385
20250227,140600,372549750,17840,17840,17840,17840,0
20250227,140500,372549750,17840,17840,17840,17840,16
20250227,140400,372264310,17840,17840,17840,17840,2
20250227,140300,372228630,17850,17850,17850,17850,486
20250227,140200,363553530,17850,17850,17850,17850,5
20250227,140100,363464280,17850,17850,17850,17850,12
20250227,140000,363250080,17850,17870,17870,17850,15
20250227,135900,362982090,17880,17880,17880,17880,0
20250227,135800,362982090,17880,17880,17880,17880,49
20250227,135700,362105970,17880,17880,17880,17880,1
20250227,135600,362088090,17880,17900,17900,17880,514
20250227,135500,352887510,17900,17900,17900,17900,0
20250227,135400,352887510,17900,17910,17910,17900,16
20250227,135300,352600990,17910,17910,17910,17910,22
20250227,135200,352206970,17920,17910,17920,17900,21
20250227,135100,351830850,17910,17910,17910,17910,4
20250227,135000,351759210,17910,17910,17910,17910,3
20250227,134900,351705480,17940,17940,17940,17940,1
20250227,134800,351687540,17910,17910,17910,17910,27
20250227,134700,351203970,17950,17950,17950,17950,68
20250227,134600,349983370,17950,17950,17950,17950,55
20250227,134500,348996120,17950,17950,17950,17950,32
20250227,134400,348421720,17950,17960,17970,17950,378
20250227,134300,341636320,17960,18030,18030,17960,5
20250227,134200,341546420,18030,18000,18030,18000,2
20250227,134100,341510390,17970,17760,18040,17760,2574
20250227,134000,295237660,17760,17660,17760,17660,1044
20250227,133900,276733510,17640,17630,17640,17630,15
20250227,133800,276469020,17630,17630,17630,17630,12
20250227,133700,276257460,17630,17630,17630,17630,3
20250227,133600,276204570,17700,17630,17700,17630,18
20250227,133500,275886870,17630,17630,17630,17630,19
20250227,133400,275551900,17640,17640,17640,17640,5
20250227,133300,275463700,17650,17630,17650,17630,6
20250227,133200,275357880,17660,17660,17660,17660,4
20250227,133100,275287240,17670,17630,17700,17630,24
20250227,133000,274863640,17630,17630,17630,17630,12
20250227,132900,274652080,17650,17640,17650,17630,14
20250227,132800,274405070,17640,17650,17650,17640,26
20250227,132700,273946360,17650,17680,17680,17650,51
20250227,132600,273046180,17700,17700,17700,17700,3
20250227,132500,272993080,17680,17650,17710,17650,17
20250227,132400,272692640,17650,17650,17660,17650,17
20250227,132300,272392560,17660,17660,17660,17660,1
20250227,132200,272374900,17670,17670,17670,17670,4
20250227,132100,272304220,17670,17670,17670,17670,1
20250227,132000,272286550,17670,17670,17670,17670,14
20250227,131900,272039170,17720,17690,17720,17690,25
20250227,131800,271596770,17670,17710,17710,17670,72
20250227,131700,270322400,17720,17720,17720,17720,0
20250227,131600,270322400,17720,17720,17720,17720,71
20250227,131500,269064280,17750,17750,17750,17750,2
20250227,131400,269028780,17720,17720,17720,17720,15
20250227,131300,268762980,17720,17720,17720,17720,0
20250227,131200,268762980,17720,17720,17720,17720,4
20250227,131100,268692100,17720,17720,17720,17720,12
20250227,131000,268479460,17720,17720,17720,17720,6
20250227,130900,268373140,17720,17720,17720,17720,12
20250227,130800,268160500,17720,17720,17720,17720,15
20250227,130700,267894700,17730,17730,17730,17730,0
20250227,130600,267894700,17730,17730,17730,17730,0
20250227,130500,267894700,17730,17730,17810,17730,22
20250227,130400,267504170,17730,17730,17730,17730,0
20250227,130300,267504170,17730,17730,17850,17730,35
20250227,130200,266882810,17740,17740,17740,17740,0
20250227,130100,266882810,17740,17740,17740,17740,3
20250227,130000,266829590,17740,17740,17740,17740,11
20250227,125900,266634450,17740,17740,17740,17740,4
20250227,125800,266563490,17800,17800,17800,17800,19
20250227,125700,266225290,17730,17700,17800,17700,34
20250227,125600,265622590,17720,17720,17720,17720,0
20250227,125500,265622590,17720,17720,17720,17720,4
20250227,125400,265551710,17730,17730,17730,17730,0
20250227,125300,265551710,17730,17750,17750,17730,21
20250227,125200,265179300,17740,17740,17740,17740,4
20250227,125100,265108340,17660,17660,17660,17660,15
20250227,125000,264843440,17660,17650,17660,17650,31
20250227,124900,264296090,17660,17660,17660,17650,37
20250227,124800,263642860,17670,17670,17670,17670,1
20250227,124700,263625190,17690,17690,17690,17690,0
20250227,124600,263625190,17690,17690,17690,17660,6
20250227,124500,263519170,17660,17660,17660,17660,0
20250227,124400,263519170,17660,17670,17670,17660,15
20250227,124300,263254200,17660,17660,17660,17660,0
20250227,124200,263254200,17660,17660,17660,17660,16
20250227,124100,262971640,17660,17660,17660,17660,0
20250227,124000,262971640,17660,17660,17660,17660,16
20250227,123900,262689080,17660,17660,17660,17660,0
20250227,123800,262689080,17660,17660,17660,17660,14
20250227,123700,262441840,17650,17650,17650,17650,3
20250227,123600,262388890,17670,17660,17670,17660,25
20250227,123500,261947300,17670,17670,17670,17670,0
20250227,123400,261947300,17670,17670,17670,17670,4
20250227,123300,261876620,17670,17670,17670,17670,15
20250227,123200,261611570,17670,17670,17670,17670,3
20250227,123100,261558560,17740,17740,17740,17740,0
20250227,123000,261558560,17740,17670,17740,17670,19
20250227,122900,261221930,17660,17660,17660,17660,12
20250227,122800,261010010,17660,17660,17660,17660,0
20250227,122700,261010010,17660,17660,17660,17660,3
20250227,122600,260957030,17660,17660,17660,17660,12
20250227,122500,260745110,17660,17670,17670,17660,16
20250227,122400,260462430,17660,17660,17660,17660,12
20250227,122300,260250510,17660,17660,17660,17660,4
20250227,122200,260179870,17700,17700,17700,17700,4
20250227,122100,260109070,17660,17660,17660,17660,4
20250227,122000,260038430,17650,17650,17650,17650,11
20250227,121900,259844280,17650,17650,17650,17650,4
20250227,121800,259773680,17630,17630,17630,17630,0
20250227,121700,259773680,17630,17630,17630,17630,16
20250227,121600,259491600,17700,17700,17700,17700,10
20250227,121500,259314600,17630,17620,17630,17620,23
20250227,121400,258909140,17630,17630,17630,17630,4
20250227,121300,258838620,17630,17630,17630,17630,16
20250227,121200,258556540,17630,17630,17630,17630,0
20250227,121100,258556540,17630,17630,17630,17630,12
20250227,121000,258344980,17630,17630,17630,17630,4
20250227,120900,258274460,17620,17620,17620,17620,0
20250227,120800,258274460,17620,17650,17700,17620,5
20250227,120700,258186250,17700,17620,17700,17620,17
20250227,120600,257886510,17620,17620,17620,17620,15
20250227,120500,257622210,17620,17620,17620,17620,0
20250227,120400,257622210,17620,17620,17620,17620,4
20250227,120300,257551730,17710,17630,17710,17630,21
20250227,120200,257181100,17630,17630,17630,17630,15
20250227,120100,256916650,17630,17650,17650,17630,17
20250227,120000,256616710,17650,17650,17650,17650,4
20250227,115900,256546110,17720,17720,17720,17720,0
20250227,115800,256546110,17720,17650,17800,17650,10
20250227,115700,256369080,17650,17650,17650,17650,12
20250227,115600,256157280,17650,17650,17650,17650,4
20250227,115500,256086680,17650,17650,17650,17650,12
20250227,115400,255874880,17650,17630,17650,17630,15
20250227,115300,255610250,17660,17660,17660,17660,3
20250227,115200,255557270,17660,17670,17670,17660,8
20250227,115100,255415980,17660,17660,17660,17660,15
20250227,115000,255151080,17700,17700,17700,17700,0
20250227,114900,255151080,17700,17700,17740,17700,8
20250227,114800,255009290,17700,17670,17740,17670,12
20250227,114700,254796840,17670,17690,17690,17670,4
20250227,114600,254726120,17660,17660,17660,17660,22
20250227,114500,254337600,17660,17670,17730,17640,72
20250227,114400,253066240,17680,17680,17680,17680,1
20250227,114300,253048560,17680,17680,17680,17680,4
20250227,114200,252977840,17680,17680,17680,17680,29
20250227,114100,252465120,17680,17750,17750,17680,304
20250227,114000,247072730,17740,17740,17740,17740,0
20250227,113900,247072730,17740,17750,17750,17740,60
20250227,113800,246007880,17750,17750,17750,17750,0
20250227,113700,246007880,17750,17750,17750,17750,16
20250227,113600,245723880,17810,17810,17810,17810,0
20250227,113500,245723880,17810,17750,17810,17750,16
20250227,113400,245439260,17810,17750,17810,17750,3
20250227,113300,245385890,17750,17750,17750,17750,0
20250227,113200,245385890,17750,17820,17820,17750,19
20250227,113100,245047520,17740,17740,17740,17740,0
20250227,113000,245047520,17740,17740,17740,17740,15
20250227,112900,244781420,17740,17740,17740,17740,0
20250227,112800,244781420,17740,17740,17740,17740,12
20250227,112700,244568540,17740,17740,17740,17740,0
20250227,112600,244568540,17740,17740,17740,17740,12
20250227,112500,244355660,17740,17740,17740,17740,6
20250227,112400,244249220,17740,17750,17750,17740,30
20250227,112300,243716960,17820,17820,17820,17820,0
20250227,112200,243716960,17820,17820,17820,17820,0
20250227,112100,243716960,17820,17820,17820,17820,0
20250227,112000,243716960,17820,17820,17820,17820,0
20250227,111900,243716960,17820,17820,17820,17820,0
20250227,111800,243716960,17820,17820,17820,17820,0
20250227,111700,243716960,17820,17740,17820,17740,25
20250227,111600,243272740,17740,17740,17740,17740,0
20250227,111500,243272740,17740,17740,17740,17740,2
20250227,111400,243237260,17660,17660,17660,17660,0
20250227,111300,243237260,17660,17660,17660,17660,0
20250227,111200,243237260,17660,17660,17660,17660,0
20250227,111100,243237260,17660,17660,17660,17660,0
20250227,111000,243237260,17660,17710,17740,17660,13
20250227,110900,243006920,17650,17780,17780,17620,1238
20250227,110800,221072560,17770,17770,17770,17770,7
20250227,110700,220948170,17770,17770,17770,17770,0
20250227,110600,220948170,17770,17770,17770,17770,2
20250227,110500,220912630,17790,17790,17790,17790,0
20250227,110400,220912630,17790,17790,17790,17790,0
20250227,110300,220912630,17790,17790,17790,17790,0
20250227,110200,220912630,17790,17790,17790,17790,0
20250227,110100,220912630,17790,17790,17790,17790,0
20250227,110000,220912630,17790,17790,17790,17790,0
20250227,105900,220912630,17790,17790,17790,17790,0
20250227,105800,220912630,17790,17790,17790,17790,0
20250227,105700,220912630,17790,17790,17790,17790,20
20250227,105600,220556830,17780,17780,17780,17780,0
20250227,105500,220556830,17780,17780,17780,17780,0
20250227,105400,220556830,17780,17780,17780,17780,0
20250227,105300,220556830,17780,17780,17780,17780,0
20250227,105200,220556830,17780,17780,17780,17780,0
20250227,105100,220556830,17780,17780,17780,17780,0
20250227,105000,220556830,17780,17790,17790,17780,19
20250227,104900,220218920,17790,17790,17790,17790,1
20250227,104800,220201130,17780,17780,17780,17780,0
20250227,104700,220201130,17780,17780,17780,17780,0
20250227,104600,220201130,17780,17780,17780,17780,0
20250227,104500,220201130,17780,17780,17780,17780,0
20250227,104400,220201130,17780,17790,17790,17760,22
20250227,104300,219810360,17760,17760,17780,17760,59
20250227,104200,218762480,17760,17850,17850,17760,202
20250227,104100,215164610,17860,17870,17870,17860,42
20250227,104000,214414260,17880,17880,17880,17880,0
20250227,103900,214414260,17880,17880,17880,17880,0
20250227,103800,214414260,17880,17900,17900,17880,29
20250227,103700,213895440,17900,17900,17900,17900,14
20250227,103600,213644840,17900,17900,17900,17900,0
20250227,103500,213644840,17900,17900,17900,17900,0
20250227,103400,213644840,17900,17900,17900,17900,0
20250227,103300,213644840,17900,17900,17900,17900,0
20250227,103200,213644840,17900,17900,17900,17900,0
20250227,103100,213644840,17900,17900,17900,17900,0
20250227,103000,213644840,17900,17900,17900,17900,0
20250227,102900,213644840,17900,17900,17900,17900,0
20250227,102800,213644840,17900,17900,17900,17900,1
20250227,102700,213626940,17880,17880,17880,17880,11
20250227,102600,213430260,17870,17870,17870,17870,0
20250227,102500,213430260,17870,17870,17870,17870,0
20250227,102400,213430260,17870,17870,17870,17870,0
20250227,102300,213430260,17870,17870,17870,17870,0
20250227,102200,213430260,17870,17870,17870,17870,0
20250227,102100,213430260,17870,17870,17870,17870,0
20250227,102000,213430260,17870,17870,17870,17870,0
20250227,101900,213430260,17870,17870,17870,17870,0
20250227,101800,213430260,17870,17870,17870,17870,0
20250227,101700,213430260,17870,17870,17870,17870,0
20250227,101600,213430260,17870,17870,17870,17870,0
20250227,101500,213430260,17870,17870,17870,17840,3
20250227,101400,213376680,17840,17840,17900,17840,46
20250227,101300,212555710,17820,17840,17840,17820,46
20250227,101200,211735200,17870,17870,17870,17870,6
20250227,101100,211627980,17840,17850,17850,17840,103
20250227,101000,209789870,17880,17870,17900,17850,76
20250227,100900,208431690,17870,17870,17870,17870,0
20250227,100800,208431690,17870,17870,17870,17870,0
20250227,100700,208431690,17870,17850,17870,17850,6
20250227,100600,208324570,17850,17850,17850,17850,5
20250227,100500,208235320,17860,17860,17860,17860,16
20250227,100400,207949560,17870,17870,17870,17870,10
20250227,100300,207770860,17870,17880,17880,17870,14
20250227,100200,207520670,17890,17890,17890,17890,1
20250227,100100,207502780,17900,17920,17920,17880,107
20250227,100000,205588910,17900,18060,18060,17900,3212
20250227,095900,147799310,18140,18140,18140,18140,0
20250227,095800,147799310,18140,18140,18140,18140,0
20250227,095700,147799310,18140,18050,18140,18050,87
20250227,095600,146221330,18020,17990,18020,17990,2
20250227,095500,146185320,17980,17980,17980,17980,0
20250227,095400,146185320,17980,17950,18040,17950,8
20250227,095300,146041210,17920,17980,18000,17920,65
20250227,095200,144871980,17980,18020,18020,17980,12
20250227,095100,144656120,18010,18010,18010,18010,2
20250227,095000,144620100,18040,17990,18040,17980,62
20250227,094900,143504280,17990,18020,18050,17990,96
20250227,094800,141774240,18000,18000,18000,18000,279
20250227,094700,136752240,17990,17970,17990,17970,3
20250227,094600,136698310,17950,17940,17950,17940,163
20250227,094500,133773420,17930,17930,17930,17930,0
20250227,094400,133773420,17930,17930,17930,17930,13
20250227,094300,133540330,17900,17840,17930,17840,26
20250227,094200,133074330,17810,17940,17940,17770,69
20250227,094100,131838010,17860,17720,17860,17720,12
20250227,094000,131624670,17720,17780,17860,17720,76
20250227,093900,130275090,17750,17650,17880,17630,714
20250227,093800,117657860,17610,17880,17910,17610,3150
20250227,093700,61778480,17960,18020,18020,17790,2064
20250227,093600,25002820,18000,18000,18000,18000,0
20250227,093500,25002820,18000,18020,18020,18000,146
20250227,093400,22374700,18030,18030,18030,18030,4
20250227,093300,22302580,18000,18060,18060,18000,400
20250227,093200,15097580,18060,18060,18060,18060,0
20250227,093100,15097580,18060,18070,18070,18060,4
20250227,093000,15025320,18070,18070,18070,18070,0
20250227,092900,15025320,18070,18070,18070,18070,0
20250227,092800,15025320,18070,18070,18070,18070,2
20250227,092700,14989180,18140,18120,18140,18050,579
20250227,092600,4517510,18140,18140,18140,18140,0
20250227,092500,4517510,18140,18140,18140,18140,0
20250227,092400,4517510,18140,18140,18140,18140,0
20250227,092300,4517510,18140,18140,18140,18140,0
20250227,092200,4517510,18140,18140,18140,18140,0
20250227,092100,4517510,18140,18140,18140,18140,0
20250227,092000,4517510,18140,18140,18140,18140,0
20250227,091900,4517510,18140,18140,18140,18140,0
20250227,091800,4517510,18140,18140,18140,18140,0
20250227,091700,4517510,18140,18140,18140,18140,1
20250227,091600,4499370,18170,18170,18170,18170,3
20250227,091500,4444860,18170,18140,18170,18140,2
20250227,091400,4408550,18180,18180,18180,18180,0
20250227,091300,4408550,18180,18180,18180,18180,0
20250227,091200,4408550,18180,18180,18180,18180,20
20250227,091100,4044950,18180,18180,18180,18180,0
20250227,091000,4044950,18180,18180,18180,18180,4
20250227,090900,3972230,18180,18180,18180,18180,0
20250227,090800,3972230,18180,18180,18180,18180,2
20250227,090700,3935870,18190,18190,18190,18190,0
20250227,090600,3935870,18190,18190,18190,18190,0
20250227,090500,3935870,18190,18190,18190,18190,1
20250227,090400,3917680,18050,18050,18050,18050,106
20250227,090300,2004380,18050,18080,18080,18050,100
20250227,090200,198900,18060,18060,18060,18060,0
20250227,090100,198900,18060,18060,18060,18060,0
20250227,090000,198900,18060,18300,18300,18060,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194600 413019570 17900 17900 17900 17900 483
3 20250227 194500 413019570 17900 17900 17900 17900 0
4 20250227 194400 413019570 17900 17900 17900 17900 0
5 20250227 194300 413019570 17900 17900 17900 17900 0
6 20250227 194200 413019570 17900 17900 17900 17900 0
7 20250227 194100 413019570 17900 17900 17900 17900 0
8 20250227 194000 413019570 17900 17900 17900 17900 0
9 20250227 193900 413019570 17900 17900 17900 17900 0
10 20250227 193800 413019570 17900 17900 17900 17900 0
11 20250227 193700 413019570 17900 17900 17900 17900 0
12 20250227 193600 413019570 17900 17900 17900 17900 0
13 20250227 193500 413019570 17900 17900 17900 17900 0
14 20250227 193400 413019570 17900 17900 17900 17900 0
15 20250227 193300 413019570 17900 17900 17900 17900 0
16 20250227 193200 413019570 17900 17900 17900 17900 0
17 20250227 193100 413019570 17900 17900 17900 17900 0
18 20250227 193000 413019570 17900 17900 17900 17900 0
19 20250227 192900 413019570 17900 17900 17900 17900 0
20 20250227 192800 413019570 17900 17900 17900 17900 0
21 20250227 192700 413019570 17900 17900 17900 17900 0
22 20250227 192600 413019570 17900 17900 17900 17900 0
23 20250227 192500 413019570 17900 17900 17900 17900 0
24 20250227 192400 413019570 17900 17900 17900 17900 0
25 20250227 192300 413019570 17900 17900 17900 17900 0
26 20250227 192200 413019570 17900 17900 17900 17900 0
27 20250227 192100 413019570 17900 17900 17900 17900 0
28 20250227 192000 413019570 17900 17900 17900 17900 0
29 20250227 191900 413019570 17900 17900 17900 17900 0
30 20250227 191800 413019570 17900 17900 17900 17900 0
31 20250227 191700 413019570 17900 17900 17900 17900 0
32 20250227 191600 413019570 17900 17900 17900 17900 483
33 20250227 191500 413019570 17900 17900 17900 17900 0
34 20250227 191400 413019570 17900 17900 17900 17900 0
35 20250227 191300 413019570 17900 17900 17900 17900 0
36 20250227 191200 413019570 17900 17900 17900 17900 0
37 20250227 191100 413019570 17900 17900 17900 17900 0
38 20250227 191000 413019570 17900 17900 17900 17900 0
39 20250227 190900 413019570 17900 17900 17900 17900 0
40 20250227 190800 413019570 17900 17900 17900 17900 0
41 20250227 190700 413019570 17900 17900 17900 17900 0
42 20250227 190600 413019570 17900 17900 17900 17900 0
43 20250227 190500 413019570 17900 17900 17900 17900 0
44 20250227 190400 413019570 17900 17900 17900 17900 0
45 20250227 190300 413019570 17900 17900 17900 17900 0
46 20250227 190200 413019570 17900 17900 17900 17900 0
47 20250227 190100 413019570 17900 17900 17900 17900 0
48 20250227 190000 413019570 17900 17900 17900 17900 0
49 20250227 185900 413019570 17900 17900 17900 17900 0
50 20250227 185800 413019570 17900 17900 17900 17900 0
51 20250227 185700 413019570 17900 17900 17900 17900 0
52 20250227 185600 413019570 17900 17900 17900 17900 0
53 20250227 185500 413019570 17900 17900 17900 17900 0
54 20250227 185400 413019570 17900 17900 17900 17900 0
55 20250227 185300 413019570 17900 17900 17900 17900 0
56 20250227 185200 413019570 17900 17900 17900 17900 0
57 20250227 185100 413019570 17900 17900 17900 17900 0
58 20250227 185000 413019570 17900 17900 17900 17900 0
59 20250227 184900 413019570 17900 17900 17900 17900 0
60 20250227 184800 413019570 17900 17900 17900 17900 0
61 20250227 184700 413019570 17900 17900 17900 17900 0
62 20250227 184600 413019570 17900 17900 17900 17900 483
63 20250227 184500 413019570 17900 17900 17900 17900 0
64 20250227 184400 413019570 17900 17900 17900 17900 0
65 20250227 184300 413019570 17900 17900 17900 17900 0
66 20250227 184200 413019570 17900 17900 17900 17900 0
67 20250227 184100 413019570 17900 17900 17900 17900 0
68 20250227 184000 413019570 17900 17900 17900 17900 0
69 20250227 183900 413019570 17900 17900 17900 17900 0
70 20250227 183800 413019570 17900 17900 17900 17900 0
71 20250227 183700 413019570 17900 17900 17900 17900 0
72 20250227 183600 413019570 17900 17900 17900 17900 0
73 20250227 183500 413019570 17900 17900 17900 17900 0
74 20250227 183400 413019570 17900 17900 17900 17900 0
75 20250227 183300 413019570 17900 17900 17900 17900 0
76 20250227 183200 413019570 17900 17900 17900 17900 0
77 20250227 183100 413019570 17900 17900 17900 17900 0
78 20250227 183000 413019570 17900 17900 17900 17900 0
79 20250227 182900 413019570 17900 17900 17900 17900 0
80 20250227 182800 413019570 17900 17900 17900 17900 0
81 20250227 182700 413019570 17900 17900 17900 17900 0
82 20250227 182600 413019570 17900 17900 17900 17900 0
83 20250227 182500 413019570 17900 17900 17900 17900 0
84 20250227 182400 413019570 17900 17900 17900 17900 0
85 20250227 182300 413019570 17900 17900 17900 17900 0
86 20250227 182200 413019570 17900 17900 17900 17900 0
87 20250227 182100 413019570 17900 17900 17900 17900 0
88 20250227 182000 413019570 17900 17900 17900 17900 0
89 20250227 181900 413019570 17900 17900 17900 17900 0
90 20250227 181800 413019570 17900 17900 17900 17900 0
91 20250227 181700 413019570 17900 17900 17900 17900 0
92 20250227 181600 413019570 17900 17900 17900 17900 483
93 20250227 181500 413019570 17900 17900 17900 17900 0
94 20250227 181400 413019570 17900 17900 17900 17900 0
95 20250227 181300 413019570 17900 17900 17900 17900 0
96 20250227 181200 413019570 17900 17900 17900 17900 0
97 20250227 181100 413019570 17900 17900 17900 17900 0
98 20250227 181000 413019570 17900 17900 17900 17900 0
99 20250227 180900 413019570 17900 17900 17900 17900 0
100 20250227 180800 413019570 17900 17900 17900 17900 0
101 20250227 180700 413019570 17900 17900 17900 17900 0
102 20250227 180600 413019570 17900 17900 17900 17900 0
103 20250227 180500 413019570 17900 17900 17900 17900 0
104 20250227 180400 413019570 17900 17900 17900 17900 0
105 20250227 180300 413019570 17900 17900 17900 17900 0
106 20250227 180200 413019570 17900 17900 17900 17900 0
107 20250227 180100 413019570 17900 17900 17900 17900 0
108 20250227 180000 413019570 17900 17900 17900 17900 0
109 20250227 175900 413019570 17900 17900 17900 17900 0
110 20250227 175800 413019570 17900 17900 17900 17900 0
111 20250227 175700 413019570 17900 17900 17900 17900 0
112 20250227 175600 413019570 17900 17900 17900 17900 0
113 20250227 175500 413019570 17900 17900 17900 17900 0
114 20250227 175400 413019570 17900 17900 17900 17900 0
115 20250227 175300 413019570 17900 17900 17900 17900 0
116 20250227 175200 413019570 17900 17900 17900 17900 0
117 20250227 175100 413019570 17900 17900 17900 17900 0
118 20250227 175000 413019570 17900 17900 17900 17900 0
119 20250227 174900 413019570 17900 17900 17900 17900 0
120 20250227 174800 413019570 17900 17900 17900 17900 0
121 20250227 174700 413019570 17900 17900 17900 17900 0
122 20250227 174600 413019570 17900 17900 17900 17900 483
123 20250227 174500 413019570 17900 17900 17900 17900 0
124 20250227 174400 413019570 17900 17900 17900 17900 0
125 20250227 174300 413019570 17900 17900 17900 17900 0
126 20250227 174200 413019570 17900 17900 17900 17900 0
127 20250227 174100 413019570 17900 17900 17900 17900 0
128 20250227 174000 413019570 17900 17900 17900 17900 0
129 20250227 173900 413019570 17900 17900 17900 17900 0
130 20250227 173800 413019570 17900 17900 17900 17900 0
131 20250227 173700 413019570 17900 17900 17900 17900 0
132 20250227 173600 413019570 17900 17900 17900 17900 0
133 20250227 173500 413019570 17900 17900 17900 17900 0
134 20250227 173400 413019570 17900 17900 17900 17900 0
135 20250227 173300 413019570 17900 17900 17900 17900 0
136 20250227 173200 413019570 17900 17900 17900 17900 0
137 20250227 173100 413019570 17900 17900 17900 17900 0
138 20250227 173000 413019570 17900 17900 17900 17900 0
139 20250227 172900 413019570 17900 17900 17900 17900 0
140 20250227 172800 413019570 17900 17900 17900 17900 0
141 20250227 172700 413019570 17900 17900 17900 17900 0
142 20250227 172600 413019570 17900 17900 17900 17900 0
143 20250227 172500 413019570 17900 17900 17900 17900 0
144 20250227 172400 413019570 17900 17900 17900 17900 0
145 20250227 172300 413019570 17900 17900 17900 17900 0
146 20250227 172200 413019570 17900 17900 17900 17900 0
147 20250227 172100 413019570 17900 17900 17900 17900 0
148 20250227 172000 413019570 17900 17900 17900 17900 0
149 20250227 171900 413019570 17900 17900 17900 17900 0
150 20250227 171800 413019570 17900 17900 17900 17900 0
151 20250227 171700 413019570 17900 17900 17900 17900 0
152 20250227 171600 413019570 17900 17900 17900 17900 483
153 20250227 171500 413019570 17900 17900 17900 17900 0
154 20250227 171400 413019570 17900 17900 17900 17900 0
155 20250227 171300 413019570 17900 17900 17900 17900 0
156 20250227 171200 413019570 17900 17900 17900 17900 0
157 20250227 171100 413019570 17900 17900 17900 17900 0
158 20250227 171000 413019570 17900 17900 17900 17900 0
159 20250227 170900 413019570 17900 17900 17900 17900 0
160 20250227 170800 413019570 17900 17900 17900 17900 0
161 20250227 170700 413019570 17900 17900 17900 17900 0
162 20250227 170600 413019570 17900 17900 17900 17900 0
163 20250227 170500 413019570 17900 17900 17900 17900 0
164 20250227 170400 413019570 17900 17900 17900 17900 0
165 20250227 170300 413019570 17900 17900 17900 17900 0
166 20250227 170200 413019570 17900 17900 17900 17900 0
167 20250227 170100 413019570 17900 17900 17900 17900 0
168 20250227 170000 413019570 17900 17900 17900 17900 0
169 20250227 165900 413019570 17900 17900 17900 17900 0
170 20250227 165800 413019570 17900 17900 17900 17900 0
171 20250227 165700 413019570 17900 17900 17900 17900 0
172 20250227 165600 413019570 17900 17900 17900 17900 0
173 20250227 165500 413019570 17900 17900 17900 17900 0
174 20250227 165400 413019570 17900 17900 17900 17900 0
175 20250227 165300 413019570 17900 17900 17900 17900 0
176 20250227 165200 413019570 17900 17900 17900 17900 0
177 20250227 165100 413019570 17900 17900 17900 17900 0
178 20250227 165000 413019570 17900 17900 17900 17900 0
179 20250227 164900 413019570 17900 17900 17900 17900 0
180 20250227 164800 413019570 17900 17900 17900 17900 0
181 20250227 164700 413019570 17900 17900 17900 17900 0
182 20250227 164600 413019570 17900 17900 17900 17900 483
183 20250227 164500 413019570 17900 17900 17900 17900 0
184 20250227 164400 413019570 17900 17900 17900 17900 0
185 20250227 164300 413019570 17900 17900 17900 17900 0
186 20250227 164200 413019570 17900 17900 17900 17900 0
187 20250227 164100 413019570 17900 17900 17900 17900 0
188 20250227 164000 413019570 17900 17900 17900 17900 0
189 20250227 163900 413019570 17900 17900 17900 17900 0
190 20250227 163800 413019570 17900 17900 17900 17900 0
191 20250227 163700 413019570 17900 17900 17900 17900 0
192 20250227 163600 413019570 17900 17900 17900 17900 0
193 20250227 163500 413019570 17900 17900 17900 17900 0
194 20250227 163400 413019570 17900 17900 17900 17900 0
195 20250227 163300 413019570 17900 17900 17900 17900 0
196 20250227 163200 413019570 17900 17900 17900 17900 0
197 20250227 163100 413019570 17900 17900 17900 17900 0
198 20250227 163000 413019570 17900 17900 17900 17900 0
199 20250227 162900 413019570 17900 17900 17900 17900 0
200 20250227 162800 413019570 17900 17900 17900 17900 0
201 20250227 162700 413019570 17900 17900 17900 17900 0
202 20250227 162600 413019570 17900 17900 17900 17900 0
203 20250227 162500 413019570 17900 17900 17900 17900 0
204 20250227 162400 413019570 17900 17900 17900 17900 0
205 20250227 162300 413019570 17900 17900 17900 17900 0
206 20250227 162200 413019570 17900 17900 17900 17900 0
207 20250227 162100 413019570 17900 17900 17900 17900 0
208 20250227 162000 413019570 17900 17900 17900 17900 0
209 20250227 161900 413019570 17900 17900 17900 17900 0
210 20250227 161800 413019570 17900 17900 17900 17900 0
211 20250227 161700 413019570 17900 17900 17900 17900 0
212 20250227 161600 413019570 17900 17900 17900 17900 483
213 20250227 161500 413019570 17900 17900 17900 17900 0
214 20250227 161400 413019570 17900 17900 17900 17900 0
215 20250227 161300 413019570 17900 17900 17900 17900 0
216 20250227 161200 413019570 17900 17900 17900 17900 0
217 20250227 161100 413019570 17900 17900 17900 17900 0
218 20250227 161000 413019570 17900 17900 17900 17900 0
219 20250227 160900 413019570 17900 17900 17900 17900 0
220 20250227 160800 413019570 17900 17900 17900 17900 0
221 20250227 160700 413019570 17900 17900 17900 17900 0
222 20250227 160600 413019570 17900 17900 17900 17900 0
223 20250227 160500 413019570 17900 17900 17900 17900 0
224 20250227 160400 413019570 17900 17900 17900 17900 0
225 20250227 160300 413019570 17900 17900 17900 17900 0
226 20250227 160200 413019570 17900 17900 17900 17900 0
227 20250227 160100 413019570 17900 17900 17900 17900 0
228 20250227 160000 413019570 17900 17900 17900 17900 0
229 20250227 155900 413019570 17900 17900 17900 17900 0
230 20250227 155800 413019570 17900 17900 17900 17900 0
231 20250227 155700 413019570 17900 17900 17900 17900 0
232 20250227 155600 413019570 17900 17900 17900 17900 0
233 20250227 155500 413019570 17900 17900 17900 17900 0
234 20250227 155400 413019570 17900 17900 17900 17900 0
235 20250227 155300 413019570 17900 17900 17900 17900 0
236 20250227 155200 413019570 17900 17900 17900 17900 0
237 20250227 155100 413019570 17900 17900 17900 17900 0
238 20250227 155000 413019570 17900 17900 17900 17900 0
239 20250227 154900 413019570 17900 17900 17900 17900 0
240 20250227 154800 413019570 17900 17900 17900 17900 0
241 20250227 154700 413019570 17900 17900 17900 17900 0
242 20250227 154600 413019570 17900 17900 17900 17900 483
243 20250227 154500 413019570 17900 17900 17900 17900 0
244 20250227 154400 413019570 17900 17900 17900 17900 0
245 20250227 154300 413019570 17900 17900 17900 17900 0
246 20250227 154200 413019570 17900 17900 17900 17900 0
247 20250227 154100 413019570 17900 17900 17900 17900 0
248 20250227 154000 413019570 17900 17900 17900 17900 0
249 20250227 153900 413019570 17900 17900 17900 17900 0
250 20250227 153800 413019570 17900 17900 17900 17900 0
251 20250227 153700 413019570 17900 17900 17900 17900 0
252 20250227 153600 413019570 17900 17900 17900 17900 0
253 20250227 153500 413019570 17900 17900 17900 17900 0
254 20250227 153400 413019570 17900 17900 17900 17900 0
255 20250227 153300 413019570 17900 17900 17900 17900 0
256 20250227 153200 413019570 17900 17900 17900 17900 0
257 20250227 153100 413019570 17900 17900 17900 17900 0
258 20250227 153000 413019570 17900 17900 17900 17900 483
259 20250227 152900 404373870 17950 17950 17950 17950 0
260 20250227 152800 404373870 17950 17950 17950 17950 0
261 20250227 152700 404373870 17950 17950 17950 17950 0
262 20250227 152600 404373870 17950 17950 17950 17950 0
263 20250227 152500 404373870 17950 17950 17950 17950 0
264 20250227 152400 404373870 17950 17950 17950 17950 0
265 20250227 152300 404373870 17950 17950 17950 17950 0
266 20250227 152200 404373870 17950 17950 17950 17950 0
267 20250227 152100 404373870 17950 17950 17950 17950 0
268 20250227 152000 404373870 17950 17950 17950 17950 0
269 20250227 151900 404373870 17950 17950 17950 17950 0
270 20250227 151800 404373870 17950 17950 17950 17950 0
271 20250227 151700 404373870 17950 18020 18020 17950 201
272 20250227 151600 400752600 18060 18050 18060 18050 8
273 20250227 151500 400608130 18040 18040 18040 18040 1
274 20250227 151400 400590090 18030 18020 18030 18020 48
275 20250227 151300 399725100 18020 18020 18020 18020 238
276 20250227 151200 395436340 18030 18030 18030 18030 7
277 20250227 151100 395310130 18030 18030 18030 18030 0
278 20250227 151000 395310130 18030 18090 18090 18030 35
279 20250227 150900 394677720 18080 18080 18080 18080 1
280 20250227 150800 394659640 18020 18020 18020 18020 0
281 20250227 150700 394659640 18020 18020 18020 18020 0
282 20250227 150600 394659640 18020 18020 18020 18020 0
283 20250227 150500 394659640 18020 18020 18020 18020 0
284 20250227 150400 394659640 18020 18020 18020 18020 0
285 20250227 150300 394659640 18020 18020 18020 18020 0
286 20250227 150200 394659640 18020 18030 18030 18020 161
287 20250227 150100 391757740 18030 18030 18030 18030 4
288 20250227 150000 391685620 18030 18030 18030 18030 16
289 20250227 145900 391397140 18030 18030 18030 18030 0
290 20250227 145800 391397140 18030 18030 18030 18030 0
291 20250227 145700 391397140 18030 18030 18030 18030 21
292 20250227 145600 391018510 18020 18020 18020 18020 22
293 20250227 145500 390622070 18020 18020 18020 18020 15
294 20250227 145400 390351770 18020 18020 18020 18020 0
295 20250227 145300 390351770 18020 18020 18020 18020 16
296 20250227 145200 390063450 18020 18020 18020 18020 0
297 20250227 145100 390063450 18020 18020 18020 18020 4
298 20250227 145000 389991370 18030 18030 18030 18030 13
299 20250227 144900 389756980 18030 18030 18030 18030 3
300 20250227 144800 389702890 18040 18040 18040 18040 18
301 20250227 144700 389378170 18050 18030 18050 18030 10
302 20250227 144600 389197750 18060 18060 18060 18060 0
303 20250227 144500 389197750 18060 18030 18060 18030 5
304 20250227 144400 389107570 18050 18030 18050 18030 13
305 20250227 144300 388873160 18030 18030 18030 18030 3
306 20250227 144200 388819070 18050 18040 18050 18040 13
307 20250227 144100 388584540 18050 18040 18050 18040 2
308 20250227 144000 388548450 18020 18020 18020 18020 4
309 20250227 143900 388476370 18010 18010 18010 18010 14
310 20250227 143800 388224230 18010 18020 18020 18010 16
311 20250227 143700 387935950 18030 18030 18030 18030 4
312 20250227 143600 387863830 18030 18030 18030 18030 3
313 20250227 143500 387809740 18040 18040 18040 18040 19
314 20250227 143400 387466980 18040 18060 18060 18040 68
315 20250227 143300 386239480 18070 18070 18070 18070 0
316 20250227 143200 386239480 18070 18060 18070 18060 17
317 20250227 143100 385932450 18070 18070 18070 18070 0
318 20250227 143000 385932450 18070 18020 18120 18020 32
319 20250227 142900 385353950 18010 18010 18010 18010 0
320 20250227 142800 385353950 18010 18010 18010 18010 16
321 20250227 142700 385065790 18010 18010 18010 18010 0
322 20250227 142600 385065790 18010 18010 18010 18010 15
323 20250227 142500 384795640 18010 18010 18010 18010 0
324 20250227 142400 384795640 18010 18010 18010 18010 4
325 20250227 142300 384723600 18010 18010 18010 18010 12
326 20250227 142200 384507480 18010 18010 18010 18010 40
327 20250227 142100 383787080 18010 18020 18020 18010 16
328 20250227 142000 383498800 18020 18020 18020 18020 23
329 20250227 141900 383084340 18020 18030 18030 18020 14
330 20250227 141800 382831950 18030 18030 18030 18030 67
331 20250227 141700 381623940 17950 17980 18020 17950 28
332 20250227 141600 381120220 17980 17980 17980 17980 1
333 20250227 141500 381102240 17950 17950 17950 17950 4
334 20250227 141400 381030440 17950 17950 17950 17950 12
335 20250227 141300 380815040 17950 17950 17950 17950 3
336 20250227 141200 380761190 17950 17950 17950 17950 12
337 20250227 141100 380545790 17950 17940 17950 17940 17
338 20250227 141000 380240650 17950 17950 17950 17950 0
339 20250227 140900 380240650 17950 17950 17950 17950 4
340 20250227 140800 380168850 17910 17840 17910 17840 42
341 20250227 140700 379418010 17840 17840 17840 17820 385
342 20250227 140600 372549750 17840 17840 17840 17840 0
343 20250227 140500 372549750 17840 17840 17840 17840 16
344 20250227 140400 372264310 17840 17840 17840 17840 2
345 20250227 140300 372228630 17850 17850 17850 17850 486
346 20250227 140200 363553530 17850 17850 17850 17850 5
347 20250227 140100 363464280 17850 17850 17850 17850 12
348 20250227 140000 363250080 17850 17870 17870 17850 15
349 20250227 135900 362982090 17880 17880 17880 17880 0
350 20250227 135800 362982090 17880 17880 17880 17880 49
351 20250227 135700 362105970 17880 17880 17880 17880 1
352 20250227 135600 362088090 17880 17900 17900 17880 514
353 20250227 135500 352887510 17900 17900 17900 17900 0
354 20250227 135400 352887510 17900 17910 17910 17900 16
355 20250227 135300 352600990 17910 17910 17910 17910 22
356 20250227 135200 352206970 17920 17910 17920 17900 21
357 20250227 135100 351830850 17910 17910 17910 17910 4
358 20250227 135000 351759210 17910 17910 17910 17910 3
359 20250227 134900 351705480 17940 17940 17940 17940 1
360 20250227 134800 351687540 17910 17910 17910 17910 27
361 20250227 134700 351203970 17950 17950 17950 17950 68
362 20250227 134600 349983370 17950 17950 17950 17950 55
363 20250227 134500 348996120 17950 17950 17950 17950 32
364 20250227 134400 348421720 17950 17960 17970 17950 378
365 20250227 134300 341636320 17960 18030 18030 17960 5
366 20250227 134200 341546420 18030 18000 18030 18000 2
367 20250227 134100 341510390 17970 17760 18040 17760 2574
368 20250227 134000 295237660 17760 17660 17760 17660 1044
369 20250227 133900 276733510 17640 17630 17640 17630 15
370 20250227 133800 276469020 17630 17630 17630 17630 12
371 20250227 133700 276257460 17630 17630 17630 17630 3
372 20250227 133600 276204570 17700 17630 17700 17630 18
373 20250227 133500 275886870 17630 17630 17630 17630 19
374 20250227 133400 275551900 17640 17640 17640 17640 5
375 20250227 133300 275463700 17650 17630 17650 17630 6
376 20250227 133200 275357880 17660 17660 17660 17660 4
377 20250227 133100 275287240 17670 17630 17700 17630 24
378 20250227 133000 274863640 17630 17630 17630 17630 12
379 20250227 132900 274652080 17650 17640 17650 17630 14
380 20250227 132800 274405070 17640 17650 17650 17640 26
381 20250227 132700 273946360 17650 17680 17680 17650 51
382 20250227 132600 273046180 17700 17700 17700 17700 3
383 20250227 132500 272993080 17680 17650 17710 17650 17
384 20250227 132400 272692640 17650 17650 17660 17650 17
385 20250227 132300 272392560 17660 17660 17660 17660 1
386 20250227 132200 272374900 17670 17670 17670 17670 4
387 20250227 132100 272304220 17670 17670 17670 17670 1
388 20250227 132000 272286550 17670 17670 17670 17670 14
389 20250227 131900 272039170 17720 17690 17720 17690 25
390 20250227 131800 271596770 17670 17710 17710 17670 72
391 20250227 131700 270322400 17720 17720 17720 17720 0
392 20250227 131600 270322400 17720 17720 17720 17720 71
393 20250227 131500 269064280 17750 17750 17750 17750 2
394 20250227 131400 269028780 17720 17720 17720 17720 15
395 20250227 131300 268762980 17720 17720 17720 17720 0
396 20250227 131200 268762980 17720 17720 17720 17720 4
397 20250227 131100 268692100 17720 17720 17720 17720 12
398 20250227 131000 268479460 17720 17720 17720 17720 6
399 20250227 130900 268373140 17720 17720 17720 17720 12
400 20250227 130800 268160500 17720 17720 17720 17720 15
401 20250227 130700 267894700 17730 17730 17730 17730 0
402 20250227 130600 267894700 17730 17730 17730 17730 0
403 20250227 130500 267894700 17730 17730 17810 17730 22
404 20250227 130400 267504170 17730 17730 17730 17730 0
405 20250227 130300 267504170 17730 17730 17850 17730 35
406 20250227 130200 266882810 17740 17740 17740 17740 0
407 20250227 130100 266882810 17740 17740 17740 17740 3
408 20250227 130000 266829590 17740 17740 17740 17740 11
409 20250227 125900 266634450 17740 17740 17740 17740 4
410 20250227 125800 266563490 17800 17800 17800 17800 19
411 20250227 125700 266225290 17730 17700 17800 17700 34
412 20250227 125600 265622590 17720 17720 17720 17720 0
413 20250227 125500 265622590 17720 17720 17720 17720 4
414 20250227 125400 265551710 17730 17730 17730 17730 0
415 20250227 125300 265551710 17730 17750 17750 17730 21
416 20250227 125200 265179300 17740 17740 17740 17740 4
417 20250227 125100 265108340 17660 17660 17660 17660 15
418 20250227 125000 264843440 17660 17650 17660 17650 31
419 20250227 124900 264296090 17660 17660 17660 17650 37
420 20250227 124800 263642860 17670 17670 17670 17670 1
421 20250227 124700 263625190 17690 17690 17690 17690 0
422 20250227 124600 263625190 17690 17690 17690 17660 6
423 20250227 124500 263519170 17660 17660 17660 17660 0
424 20250227 124400 263519170 17660 17670 17670 17660 15
425 20250227 124300 263254200 17660 17660 17660 17660 0
426 20250227 124200 263254200 17660 17660 17660 17660 16
427 20250227 124100 262971640 17660 17660 17660 17660 0
428 20250227 124000 262971640 17660 17660 17660 17660 16
429 20250227 123900 262689080 17660 17660 17660 17660 0
430 20250227 123800 262689080 17660 17660 17660 17660 14
431 20250227 123700 262441840 17650 17650 17650 17650 3
432 20250227 123600 262388890 17670 17660 17670 17660 25
433 20250227 123500 261947300 17670 17670 17670 17670 0
434 20250227 123400 261947300 17670 17670 17670 17670 4
435 20250227 123300 261876620 17670 17670 17670 17670 15
436 20250227 123200 261611570 17670 17670 17670 17670 3
437 20250227 123100 261558560 17740 17740 17740 17740 0
438 20250227 123000 261558560 17740 17670 17740 17670 19
439 20250227 122900 261221930 17660 17660 17660 17660 12
440 20250227 122800 261010010 17660 17660 17660 17660 0
441 20250227 122700 261010010 17660 17660 17660 17660 3
442 20250227 122600 260957030 17660 17660 17660 17660 12
443 20250227 122500 260745110 17660 17670 17670 17660 16
444 20250227 122400 260462430 17660 17660 17660 17660 12
445 20250227 122300 260250510 17660 17660 17660 17660 4
446 20250227 122200 260179870 17700 17700 17700 17700 4
447 20250227 122100 260109070 17660 17660 17660 17660 4
448 20250227 122000 260038430 17650 17650 17650 17650 11
449 20250227 121900 259844280 17650 17650 17650 17650 4
450 20250227 121800 259773680 17630 17630 17630 17630 0
451 20250227 121700 259773680 17630 17630 17630 17630 16
452 20250227 121600 259491600 17700 17700 17700 17700 10
453 20250227 121500 259314600 17630 17620 17630 17620 23
454 20250227 121400 258909140 17630 17630 17630 17630 4
455 20250227 121300 258838620 17630 17630 17630 17630 16
456 20250227 121200 258556540 17630 17630 17630 17630 0
457 20250227 121100 258556540 17630 17630 17630 17630 12
458 20250227 121000 258344980 17630 17630 17630 17630 4
459 20250227 120900 258274460 17620 17620 17620 17620 0
460 20250227 120800 258274460 17620 17650 17700 17620 5
461 20250227 120700 258186250 17700 17620 17700 17620 17
462 20250227 120600 257886510 17620 17620 17620 17620 15
463 20250227 120500 257622210 17620 17620 17620 17620 0
464 20250227 120400 257622210 17620 17620 17620 17620 4
465 20250227 120300 257551730 17710 17630 17710 17630 21
466 20250227 120200 257181100 17630 17630 17630 17630 15
467 20250227 120100 256916650 17630 17650 17650 17630 17
468 20250227 120000 256616710 17650 17650 17650 17650 4
469 20250227 115900 256546110 17720 17720 17720 17720 0
470 20250227 115800 256546110 17720 17650 17800 17650 10
471 20250227 115700 256369080 17650 17650 17650 17650 12
472 20250227 115600 256157280 17650 17650 17650 17650 4
473 20250227 115500 256086680 17650 17650 17650 17650 12
474 20250227 115400 255874880 17650 17630 17650 17630 15
475 20250227 115300 255610250 17660 17660 17660 17660 3
476 20250227 115200 255557270 17660 17670 17670 17660 8
477 20250227 115100 255415980 17660 17660 17660 17660 15
478 20250227 115000 255151080 17700 17700 17700 17700 0
479 20250227 114900 255151080 17700 17700 17740 17700 8
480 20250227 114800 255009290 17700 17670 17740 17670 12
481 20250227 114700 254796840 17670 17690 17690 17670 4
482 20250227 114600 254726120 17660 17660 17660 17660 22
483 20250227 114500 254337600 17660 17670 17730 17640 72
484 20250227 114400 253066240 17680 17680 17680 17680 1
485 20250227 114300 253048560 17680 17680 17680 17680 4
486 20250227 114200 252977840 17680 17680 17680 17680 29
487 20250227 114100 252465120 17680 17750 17750 17680 304
488 20250227 114000 247072730 17740 17740 17740 17740 0
489 20250227 113900 247072730 17740 17750 17750 17740 60
490 20250227 113800 246007880 17750 17750 17750 17750 0
491 20250227 113700 246007880 17750 17750 17750 17750 16
492 20250227 113600 245723880 17810 17810 17810 17810 0
493 20250227 113500 245723880 17810 17750 17810 17750 16
494 20250227 113400 245439260 17810 17750 17810 17750 3
495 20250227 113300 245385890 17750 17750 17750 17750 0
496 20250227 113200 245385890 17750 17820 17820 17750 19
497 20250227 113100 245047520 17740 17740 17740 17740 0
498 20250227 113000 245047520 17740 17740 17740 17740 15
499 20250227 112900 244781420 17740 17740 17740 17740 0
500 20250227 112800 244781420 17740 17740 17740 17740 12
501 20250227 112700 244568540 17740 17740 17740 17740 0
502 20250227 112600 244568540 17740 17740 17740 17740 12
503 20250227 112500 244355660 17740 17740 17740 17740 6
504 20250227 112400 244249220 17740 17750 17750 17740 30
505 20250227 112300 243716960 17820 17820 17820 17820 0
506 20250227 112200 243716960 17820 17820 17820 17820 0
507 20250227 112100 243716960 17820 17820 17820 17820 0
508 20250227 112000 243716960 17820 17820 17820 17820 0
509 20250227 111900 243716960 17820 17820 17820 17820 0
510 20250227 111800 243716960 17820 17820 17820 17820 0
511 20250227 111700 243716960 17820 17740 17820 17740 25
512 20250227 111600 243272740 17740 17740 17740 17740 0
513 20250227 111500 243272740 17740 17740 17740 17740 2
514 20250227 111400 243237260 17660 17660 17660 17660 0
515 20250227 111300 243237260 17660 17660 17660 17660 0
516 20250227 111200 243237260 17660 17660 17660 17660 0
517 20250227 111100 243237260 17660 17660 17660 17660 0
518 20250227 111000 243237260 17660 17710 17740 17660 13
519 20250227 110900 243006920 17650 17780 17780 17620 1238
520 20250227 110800 221072560 17770 17770 17770 17770 7
521 20250227 110700 220948170 17770 17770 17770 17770 0
522 20250227 110600 220948170 17770 17770 17770 17770 2
523 20250227 110500 220912630 17790 17790 17790 17790 0
524 20250227 110400 220912630 17790 17790 17790 17790 0
525 20250227 110300 220912630 17790 17790 17790 17790 0
526 20250227 110200 220912630 17790 17790 17790 17790 0
527 20250227 110100 220912630 17790 17790 17790 17790 0
528 20250227 110000 220912630 17790 17790 17790 17790 0
529 20250227 105900 220912630 17790 17790 17790 17790 0
530 20250227 105800 220912630 17790 17790 17790 17790 0
531 20250227 105700 220912630 17790 17790 17790 17790 20
532 20250227 105600 220556830 17780 17780 17780 17780 0
533 20250227 105500 220556830 17780 17780 17780 17780 0
534 20250227 105400 220556830 17780 17780 17780 17780 0
535 20250227 105300 220556830 17780 17780 17780 17780 0
536 20250227 105200 220556830 17780 17780 17780 17780 0
537 20250227 105100 220556830 17780 17780 17780 17780 0
538 20250227 105000 220556830 17780 17790 17790 17780 19
539 20250227 104900 220218920 17790 17790 17790 17790 1
540 20250227 104800 220201130 17780 17780 17780 17780 0
541 20250227 104700 220201130 17780 17780 17780 17780 0
542 20250227 104600 220201130 17780 17780 17780 17780 0
543 20250227 104500 220201130 17780 17780 17780 17780 0
544 20250227 104400 220201130 17780 17790 17790 17760 22
545 20250227 104300 219810360 17760 17760 17780 17760 59
546 20250227 104200 218762480 17760 17850 17850 17760 202
547 20250227 104100 215164610 17860 17870 17870 17860 42
548 20250227 104000 214414260 17880 17880 17880 17880 0
549 20250227 103900 214414260 17880 17880 17880 17880 0
550 20250227 103800 214414260 17880 17900 17900 17880 29
551 20250227 103700 213895440 17900 17900 17900 17900 14
552 20250227 103600 213644840 17900 17900 17900 17900 0
553 20250227 103500 213644840 17900 17900 17900 17900 0
554 20250227 103400 213644840 17900 17900 17900 17900 0
555 20250227 103300 213644840 17900 17900 17900 17900 0
556 20250227 103200 213644840 17900 17900 17900 17900 0
557 20250227 103100 213644840 17900 17900 17900 17900 0
558 20250227 103000 213644840 17900 17900 17900 17900 0
559 20250227 102900 213644840 17900 17900 17900 17900 0
560 20250227 102800 213644840 17900 17900 17900 17900 1
561 20250227 102700 213626940 17880 17880 17880 17880 11
562 20250227 102600 213430260 17870 17870 17870 17870 0
563 20250227 102500 213430260 17870 17870 17870 17870 0
564 20250227 102400 213430260 17870 17870 17870 17870 0
565 20250227 102300 213430260 17870 17870 17870 17870 0
566 20250227 102200 213430260 17870 17870 17870 17870 0
567 20250227 102100 213430260 17870 17870 17870 17870 0
568 20250227 102000 213430260 17870 17870 17870 17870 0
569 20250227 101900 213430260 17870 17870 17870 17870 0
570 20250227 101800 213430260 17870 17870 17870 17870 0
571 20250227 101700 213430260 17870 17870 17870 17870 0
572 20250227 101600 213430260 17870 17870 17870 17870 0
573 20250227 101500 213430260 17870 17870 17870 17840 3
574 20250227 101400 213376680 17840 17840 17900 17840 46
575 20250227 101300 212555710 17820 17840 17840 17820 46
576 20250227 101200 211735200 17870 17870 17870 17870 6
577 20250227 101100 211627980 17840 17850 17850 17840 103
578 20250227 101000 209789870 17880 17870 17900 17850 76
579 20250227 100900 208431690 17870 17870 17870 17870 0
580 20250227 100800 208431690 17870 17870 17870 17870 0
581 20250227 100700 208431690 17870 17850 17870 17850 6
582 20250227 100600 208324570 17850 17850 17850 17850 5
583 20250227 100500 208235320 17860 17860 17860 17860 16
584 20250227 100400 207949560 17870 17870 17870 17870 10
585 20250227 100300 207770860 17870 17880 17880 17870 14
586 20250227 100200 207520670 17890 17890 17890 17890 1
587 20250227 100100 207502780 17900 17920 17920 17880 107
588 20250227 100000 205588910 17900 18060 18060 17900 3212
589 20250227 095900 147799310 18140 18140 18140 18140 0
590 20250227 095800 147799310 18140 18140 18140 18140 0
591 20250227 095700 147799310 18140 18050 18140 18050 87
592 20250227 095600 146221330 18020 17990 18020 17990 2
593 20250227 095500 146185320 17980 17980 17980 17980 0
594 20250227 095400 146185320 17980 17950 18040 17950 8
595 20250227 095300 146041210 17920 17980 18000 17920 65
596 20250227 095200 144871980 17980 18020 18020 17980 12
597 20250227 095100 144656120 18010 18010 18010 18010 2
598 20250227 095000 144620100 18040 17990 18040 17980 62
599 20250227 094900 143504280 17990 18020 18050 17990 96
600 20250227 094800 141774240 18000 18000 18000 18000 279
601 20250227 094700 136752240 17990 17970 17990 17970 3
602 20250227 094600 136698310 17950 17940 17950 17940 163
603 20250227 094500 133773420 17930 17930 17930 17930 0
604 20250227 094400 133773420 17930 17930 17930 17930 13
605 20250227 094300 133540330 17900 17840 17930 17840 26
606 20250227 094200 133074330 17810 17940 17940 17770 69
607 20250227 094100 131838010 17860 17720 17860 17720 12
608 20250227 094000 131624670 17720 17780 17860 17720 76
609 20250227 093900 130275090 17750 17650 17880 17630 714
610 20250227 093800 117657860 17610 17880 17910 17610 3150
611 20250227 093700 61778480 17960 18020 18020 17790 2064
612 20250227 093600 25002820 18000 18000 18000 18000 0
613 20250227 093500 25002820 18000 18020 18020 18000 146
614 20250227 093400 22374700 18030 18030 18030 18030 4
615 20250227 093300 22302580 18000 18060 18060 18000 400
616 20250227 093200 15097580 18060 18060 18060 18060 0
617 20250227 093100 15097580 18060 18070 18070 18060 4
618 20250227 093000 15025320 18070 18070 18070 18070 0
619 20250227 092900 15025320 18070 18070 18070 18070 0
620 20250227 092800 15025320 18070 18070 18070 18070 2
621 20250227 092700 14989180 18140 18120 18140 18050 579
622 20250227 092600 4517510 18140 18140 18140 18140 0
623 20250227 092500 4517510 18140 18140 18140 18140 0
624 20250227 092400 4517510 18140 18140 18140 18140 0
625 20250227 092300 4517510 18140 18140 18140 18140 0
626 20250227 092200 4517510 18140 18140 18140 18140 0
627 20250227 092100 4517510 18140 18140 18140 18140 0
628 20250227 092000 4517510 18140 18140 18140 18140 0
629 20250227 091900 4517510 18140 18140 18140 18140 0
630 20250227 091800 4517510 18140 18140 18140 18140 0
631 20250227 091700 4517510 18140 18140 18140 18140 1
632 20250227 091600 4499370 18170 18170 18170 18170 3
633 20250227 091500 4444860 18170 18140 18170 18140 2
634 20250227 091400 4408550 18180 18180 18180 18180 0
635 20250227 091300 4408550 18180 18180 18180 18180 0
636 20250227 091200 4408550 18180 18180 18180 18180 20
637 20250227 091100 4044950 18180 18180 18180 18180 0
638 20250227 091000 4044950 18180 18180 18180 18180 4
639 20250227 090900 3972230 18180 18180 18180 18180 0
640 20250227 090800 3972230 18180 18180 18180 18180 2
641 20250227 090700 3935870 18190 18190 18190 18190 0
642 20250227 090600 3935870 18190 18190 18190 18190 0
643 20250227 090500 3935870 18190 18190 18190 18190 1
644 20250227 090400 3917680 18050 18050 18050 18050 106
645 20250227 090300 2004380 18050 18080 18080 18050 100
646 20250227 090200 198900 18060 18060 18060 18060 0
647 20250227 090100 198900 18060 18060 18060 18060 0
648 20250227 090000 198900 18060 18300 18300 18060 11