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

678
107600/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201600,271404560,18430,18430,18430,18430,798
20250227,201500,271404560,18430,18430,18430,18430,0
20250227,201400,271404560,18430,18430,18430,18430,0
20250227,201300,271404560,18430,18430,18430,18430,0
20250227,201200,271404560,18430,18430,18430,18430,0
20250227,201100,271404560,18430,18430,18430,18430,0
20250227,201000,271404560,18430,18430,18430,18430,0
20250227,200900,271404560,18430,18430,18430,18430,0
20250227,200800,271404560,18430,18430,18430,18430,0
20250227,200700,271404560,18430,18430,18430,18430,0
20250227,200600,271404560,18430,18430,18430,18430,0
20250227,200500,271404560,18430,18430,18430,18430,0
20250227,200400,271404560,18430,18430,18430,18430,0
20250227,200300,271404560,18430,18430,18430,18430,0
20250227,200200,271404560,18430,18430,18430,18430,0
20250227,200100,271404560,18430,18430,18430,18430,0
20250227,200000,271404560,18430,18430,18430,18430,0
20250227,195900,271404560,18430,18430,18430,18430,0
20250227,195800,271404560,18430,18430,18430,18430,0
20250227,195700,271404560,18430,18430,18430,18430,0
20250227,195600,271404560,18430,18430,18430,18430,0
20250227,195500,271404560,18430,18430,18430,18430,0
20250227,195400,271404560,18430,18430,18430,18430,0
20250227,195300,271404560,18430,18430,18430,18430,0
20250227,195200,271404560,18430,18430,18430,18430,0
20250227,195100,271404560,18430,18430,18430,18430,0
20250227,195000,271404560,18430,18430,18430,18430,0
20250227,194900,271404560,18430,18430,18430,18430,0
20250227,194800,271404560,18430,18430,18430,18430,0
20250227,194700,271404560,18430,18430,18430,18430,0
20250227,194600,271404560,18430,18430,18430,18430,798
20250227,194500,271404560,18430,18430,18430,18430,0
20250227,194400,271404560,18430,18430,18430,18430,0
20250227,194300,271404560,18430,18430,18430,18430,0
20250227,194200,271404560,18430,18430,18430,18430,0
20250227,194100,271404560,18430,18430,18430,18430,0
20250227,194000,271404560,18430,18430,18430,18430,0
20250227,193900,271404560,18430,18430,18430,18430,0
20250227,193800,271404560,18430,18430,18430,18430,0
20250227,193700,271404560,18430,18430,18430,18430,0
20250227,193600,271404560,18430,18430,18430,18430,0
20250227,193500,271404560,18430,18430,18430,18430,0
20250227,193400,271404560,18430,18430,18430,18430,0
20250227,193300,271404560,18430,18430,18430,18430,0
20250227,193200,271404560,18430,18430,18430,18430,0
20250227,193100,271404560,18430,18430,18430,18430,0
20250227,193000,271404560,18430,18430,18430,18430,0
20250227,192900,271404560,18430,18430,18430,18430,0
20250227,192800,271404560,18430,18430,18430,18430,0
20250227,192700,271404560,18430,18430,18430,18430,0
20250227,192600,271404560,18430,18430,18430,18430,0
20250227,192500,271404560,18430,18430,18430,18430,0
20250227,192400,271404560,18430,18430,18430,18430,0
20250227,192300,271404560,18430,18430,18430,18430,0
20250227,192200,271404560,18430,18430,18430,18430,0
20250227,192100,271404560,18430,18430,18430,18430,0
20250227,192000,271404560,18430,18430,18430,18430,0
20250227,191900,271404560,18430,18430,18430,18430,0
20250227,191800,271404560,18430,18430,18430,18430,0
20250227,191700,271404560,18430,18430,18430,18430,0
20250227,191600,271404560,18430,18430,18430,18430,798
20250227,191500,271404560,18430,18430,18430,18430,0
20250227,191400,271404560,18430,18430,18430,18430,0
20250227,191300,271404560,18430,18430,18430,18430,0
20250227,191200,271404560,18430,18430,18430,18430,0
20250227,191100,271404560,18430,18430,18430,18430,0
20250227,191000,271404560,18430,18430,18430,18430,0
20250227,190900,271404560,18430,18430,18430,18430,0
20250227,190800,271404560,18430,18430,18430,18430,0
20250227,190700,271404560,18430,18430,18430,18430,0
20250227,190600,271404560,18430,18430,18430,18430,0
20250227,190500,271404560,18430,18430,18430,18430,0
20250227,190400,271404560,18430,18430,18430,18430,0
20250227,190300,271404560,18430,18430,18430,18430,0
20250227,190200,271404560,18430,18430,18430,18430,0
20250227,190100,271404560,18430,18430,18430,18430,0
20250227,190000,271404560,18430,18430,18430,18430,0
20250227,185900,271404560,18430,18430,18430,18430,0
20250227,185800,271404560,18430,18430,18430,18430,0
20250227,185700,271404560,18430,18430,18430,18430,0
20250227,185600,271404560,18430,18430,18430,18430,0
20250227,185500,271404560,18430,18430,18430,18430,0
20250227,185400,271404560,18430,18430,18430,18430,0
20250227,185300,271404560,18430,18430,18430,18430,0
20250227,185200,271404560,18430,18430,18430,18430,0
20250227,185100,271404560,18430,18430,18430,18430,0
20250227,185000,271404560,18430,18430,18430,18430,0
20250227,184900,271404560,18430,18430,18430,18430,0
20250227,184800,271404560,18430,18430,18430,18430,0
20250227,184700,271404560,18430,18430,18430,18430,0
20250227,184600,271404560,18430,18430,18430,18430,798
20250227,184500,271404560,18430,18430,18430,18430,0
20250227,184400,271404560,18430,18430,18430,18430,0
20250227,184300,271404560,18430,18430,18430,18430,0
20250227,184200,271404560,18430,18430,18430,18430,0
20250227,184100,271404560,18430,18430,18430,18430,0
20250227,184000,271404560,18430,18430,18430,18430,0
20250227,183900,271404560,18430,18430,18430,18430,0
20250227,183800,271404560,18430,18430,18430,18430,0
20250227,183700,271404560,18430,18430,18430,18430,0
20250227,183600,271404560,18430,18430,18430,18430,0
20250227,183500,271404560,18430,18430,18430,18430,0
20250227,183400,271404560,18430,18430,18430,18430,0
20250227,183300,271404560,18430,18430,18430,18430,0
20250227,183200,271404560,18430,18430,18430,18430,0
20250227,183100,271404560,18430,18430,18430,18430,0
20250227,183000,271404560,18430,18430,18430,18430,0
20250227,182900,271404560,18430,18430,18430,18430,0
20250227,182800,271404560,18430,18430,18430,18430,0
20250227,182700,271404560,18430,18430,18430,18430,0
20250227,182600,271404560,18430,18430,18430,18430,0
20250227,182500,271404560,18430,18430,18430,18430,0
20250227,182400,271404560,18430,18430,18430,18430,0
20250227,182300,271404560,18430,18430,18430,18430,0
20250227,182200,271404560,18430,18430,18430,18430,0
20250227,182100,271404560,18430,18430,18430,18430,0
20250227,182000,271404560,18430,18430,18430,18430,0
20250227,181900,271404560,18430,18430,18430,18430,0
20250227,181800,271404560,18430,18430,18430,18430,0
20250227,181700,271404560,18430,18430,18430,18430,0
20250227,181600,271404560,18430,18430,18430,18430,798
20250227,181500,271404560,18430,18430,18430,18430,0
20250227,181400,271404560,18430,18430,18430,18430,0
20250227,181300,271404560,18430,18430,18430,18430,0
20250227,181200,271404560,18430,18430,18430,18430,0
20250227,181100,271404560,18430,18430,18430,18430,0
20250227,181000,271404560,18430,18430,18430,18430,0
20250227,180900,271404560,18430,18430,18430,18430,0
20250227,180800,271404560,18430,18430,18430,18430,0
20250227,180700,271404560,18430,18430,18430,18430,0
20250227,180600,271404560,18430,18430,18430,18430,0
20250227,180500,271404560,18430,18430,18430,18430,0
20250227,180400,271404560,18430,18430,18430,18430,0
20250227,180300,271404560,18430,18430,18430,18430,0
20250227,180200,271404560,18430,18430,18430,18430,0
20250227,180100,271404560,18430,18430,18430,18430,0
20250227,180000,271404560,18430,18430,18430,18430,0
20250227,175900,271404560,18430,18430,18430,18430,0
20250227,175800,271404560,18430,18430,18430,18430,0
20250227,175700,271404560,18430,18430,18430,18430,0
20250227,175600,271404560,18430,18430,18430,18430,0
20250227,175500,271404560,18430,18430,18430,18430,0
20250227,175400,271404560,18430,18430,18430,18430,0
20250227,175300,271404560,18430,18430,18430,18430,0
20250227,175200,271404560,18430,18430,18430,18430,0
20250227,175100,271404560,18430,18430,18430,18430,0
20250227,175000,271404560,18430,18430,18430,18430,0
20250227,174900,271404560,18430,18430,18430,18430,0
20250227,174800,271404560,18430,18430,18430,18430,0
20250227,174700,271404560,18430,18430,18430,18430,0
20250227,174600,271404560,18430,18430,18430,18430,798
20250227,174500,271404560,18430,18430,18430,18430,0
20250227,174400,271404560,18430,18430,18430,18430,0
20250227,174300,271404560,18430,18430,18430,18430,0
20250227,174200,271404560,18430,18430,18430,18430,0
20250227,174100,271404560,18430,18430,18430,18430,0
20250227,174000,271404560,18430,18430,18430,18430,0
20250227,173900,271404560,18430,18430,18430,18430,0
20250227,173800,271404560,18430,18430,18430,18430,0
20250227,173700,271404560,18430,18430,18430,18430,0
20250227,173600,271404560,18430,18430,18430,18430,0
20250227,173500,271404560,18430,18430,18430,18430,0
20250227,173400,271404560,18430,18430,18430,18430,0
20250227,173300,271404560,18430,18430,18430,18430,0
20250227,173200,271404560,18430,18430,18430,18430,0
20250227,173100,271404560,18430,18430,18430,18430,0
20250227,173000,271404560,18430,18430,18430,18430,0
20250227,172900,271404560,18430,18430,18430,18430,0
20250227,172800,271404560,18430,18430,18430,18430,0
20250227,172700,271404560,18430,18430,18430,18430,0
20250227,172600,271404560,18430,18430,18430,18430,0
20250227,172500,271404560,18430,18430,18430,18430,0
20250227,172400,271404560,18430,18430,18430,18430,0
20250227,172300,271404560,18430,18430,18430,18430,0
20250227,172200,271404560,18430,18430,18430,18430,0
20250227,172100,271404560,18430,18430,18430,18430,0
20250227,172000,271404560,18430,18430,18430,18430,0
20250227,171900,271404560,18430,18430,18430,18430,0
20250227,171800,271404560,18430,18430,18430,18430,0
20250227,171700,271404560,18430,18430,18430,18430,0
20250227,171600,271404560,18430,18430,18430,18430,798
20250227,171500,271404560,18430,18430,18430,18430,0
20250227,171400,271404560,18430,18430,18430,18430,0
20250227,171300,271404560,18430,18430,18430,18430,0
20250227,171200,271404560,18430,18430,18430,18430,0
20250227,171100,271404560,18430,18430,18430,18430,0
20250227,171000,271404560,18430,18430,18430,18430,0
20250227,170900,271404560,18430,18430,18430,18430,0
20250227,170800,271404560,18430,18430,18430,18430,0
20250227,170700,271404560,18430,18430,18430,18430,0
20250227,170600,271404560,18430,18430,18430,18430,0
20250227,170500,271404560,18430,18430,18430,18430,0
20250227,170400,271404560,18430,18430,18430,18430,0
20250227,170300,271404560,18430,18430,18430,18430,0
20250227,170200,271404560,18430,18430,18430,18430,0
20250227,170100,271404560,18430,18430,18430,18430,0
20250227,170000,271404560,18430,18430,18430,18430,0
20250227,165900,271404560,18430,18430,18430,18430,0
20250227,165800,271404560,18430,18430,18430,18430,0
20250227,165700,271404560,18430,18430,18430,18430,0
20250227,165600,271404560,18430,18430,18430,18430,0
20250227,165500,271404560,18430,18430,18430,18430,0
20250227,165400,271404560,18430,18430,18430,18430,0
20250227,165300,271404560,18430,18430,18430,18430,0
20250227,165200,271404560,18430,18430,18430,18430,0
20250227,165100,271404560,18430,18430,18430,18430,0
20250227,165000,271404560,18430,18430,18430,18430,0
20250227,164900,271404560,18430,18430,18430,18430,0
20250227,164800,271404560,18430,18430,18430,18430,0
20250227,164700,271404560,18430,18430,18430,18430,0
20250227,164600,271404560,18430,18430,18430,18430,798
20250227,164500,271404560,18430,18430,18430,18430,0
20250227,164400,271404560,18430,18430,18430,18430,0
20250227,164300,271404560,18430,18430,18430,18430,0
20250227,164200,271404560,18430,18430,18430,18430,0
20250227,164100,271404560,18430,18430,18430,18430,0
20250227,164000,271404560,18430,18430,18430,18430,0
20250227,163900,271404560,18430,18430,18430,18430,0
20250227,163800,271404560,18430,18430,18430,18430,0
20250227,163700,271404560,18430,18430,18430,18430,0
20250227,163600,271404560,18430,18430,18430,18430,0
20250227,163500,271404560,18430,18430,18430,18430,0
20250227,163400,271404560,18430,18430,18430,18430,0
20250227,163300,271404560,18430,18430,18430,18430,0
20250227,163200,271404560,18430,18430,18430,18430,0
20250227,163100,271404560,18430,18430,18430,18430,0
20250227,163000,271404560,18430,18430,18430,18430,0
20250227,162900,271404560,18430,18430,18430,18430,0
20250227,162800,271404560,18430,18430,18430,18430,0
20250227,162700,271404560,18430,18430,18430,18430,0
20250227,162600,271404560,18430,18430,18430,18430,0
20250227,162500,271404560,18430,18430,18430,18430,0
20250227,162400,271404560,18430,18430,18430,18430,0
20250227,162300,271404560,18430,18430,18430,18430,0
20250227,162200,271404560,18430,18430,18430,18430,0
20250227,162100,271404560,18430,18430,18430,18430,0
20250227,162000,271404560,18430,18430,18430,18430,0
20250227,161900,271404560,18430,18430,18430,18430,0
20250227,161800,271404560,18430,18430,18430,18430,0
20250227,161700,271404560,18430,18430,18430,18430,0
20250227,161600,271404560,18430,18430,18430,18430,798
20250227,161500,271404560,18430,18430,18430,18430,0
20250227,161400,271404560,18430,18430,18430,18430,0
20250227,161300,271404560,18430,18430,18430,18430,0
20250227,161200,271404560,18430,18430,18430,18430,0
20250227,161100,271404560,18430,18430,18430,18430,0
20250227,161000,271404560,18430,18430,18430,18430,0
20250227,160900,271404560,18430,18430,18430,18430,0
20250227,160800,271404560,18430,18430,18430,18430,0
20250227,160700,271404560,18430,18430,18430,18430,0
20250227,160600,271404560,18430,18430,18430,18430,0
20250227,160500,271404560,18430,18430,18430,18430,0
20250227,160400,271404560,18430,18430,18430,18430,0
20250227,160300,271404560,18430,18430,18430,18430,0
20250227,160200,271404560,18430,18430,18430,18430,0
20250227,160100,271404560,18430,18430,18430,18430,0
20250227,160000,271404560,18430,18430,18430,18430,0
20250227,155900,271404560,18430,18430,18430,18430,0
20250227,155800,271404560,18430,18430,18430,18430,0
20250227,155700,271404560,18430,18430,18430,18430,0
20250227,155600,271404560,18430,18430,18430,18430,0
20250227,155500,271404560,18430,18430,18430,18430,0
20250227,155400,271404560,18430,18430,18430,18430,0
20250227,155300,271404560,18430,18430,18430,18430,0
20250227,155200,271404560,18430,18430,18430,18430,0
20250227,155100,271404560,18430,18430,18430,18430,0
20250227,155000,271404560,18430,18430,18430,18430,0
20250227,154900,271404560,18430,18430,18430,18430,0
20250227,154800,271404560,18430,18430,18430,18430,0
20250227,154700,271404560,18430,18430,18430,18430,0
20250227,154600,271404560,18430,18430,18430,18430,798
20250227,154500,271404560,18430,18430,18430,18430,0
20250227,154400,271404560,18430,18430,18430,18430,0
20250227,154300,271404560,18430,18430,18430,18430,0
20250227,154200,271404560,18430,18430,18430,18430,0
20250227,154100,271404560,18430,18430,18430,18430,0
20250227,154000,271404560,18430,18430,18430,18430,0
20250227,153900,271404560,18430,18430,18430,18430,0
20250227,153800,271404560,18430,18430,18430,18430,0
20250227,153700,271404560,18430,18430,18430,18430,0
20250227,153600,271404560,18430,18430,18430,18430,0
20250227,153500,271404560,18430,18430,18430,18430,0
20250227,153400,271404560,18430,18430,18430,18430,0
20250227,153300,271404560,18430,18430,18430,18430,0
20250227,153200,271404560,18430,18430,18430,18430,0
20250227,153100,271404560,18430,18430,18430,18430,0
20250227,153000,271404560,18430,18430,18430,18430,798
20250227,152900,256697420,18440,18440,18440,18440,0
20250227,152800,256697420,18440,18440,18440,18440,0
20250227,152700,256697420,18440,18440,18440,18440,0
20250227,152600,256697420,18440,18440,18440,18440,0
20250227,152500,256697420,18440,18440,18440,18440,0
20250227,152400,256697420,18440,18440,18440,18440,0
20250227,152300,256697420,18440,18440,18440,18440,0
20250227,152200,256697420,18440,18440,18440,18440,0
20250227,152100,256697420,18440,18440,18440,18440,0
20250227,152000,256697420,18440,18440,18440,18440,0
20250227,151900,256697420,18440,18440,18440,18440,40
20250227,151800,255959820,18440,18450,18460,18440,224
20250227,151700,251827600,18450,18470,18470,18450,6
20250227,151600,251716800,18450,18450,18450,18450,11
20250227,151500,251513850,18430,18430,18430,18430,0
20250227,151400,251513850,18430,18430,18430,18430,65
20250227,151300,250315900,18430,18430,18430,18430,35
20250227,151200,249670850,18440,18440,18440,18440,6
20250227,151100,249560210,18430,18430,18430,18430,0
20250227,151000,249560210,18430,18430,18430,18430,0
20250227,150900,249560210,18430,18430,18430,18430,0
20250227,150800,249560210,18430,18430,18430,18430,0
20250227,150700,249560210,18430,18430,18430,18430,34
20250227,150600,248933590,18430,18430,18430,18430,2
20250227,150500,248896730,18430,18430,18430,18430,0
20250227,150400,248896730,18430,18440,18440,18430,30
20250227,150300,248343820,18470,18470,18470,18470,0
20250227,150200,248343820,18470,18470,18470,18470,0
20250227,150100,248343820,18470,18470,18470,18470,0
20250227,150000,248343820,18470,18470,18470,18470,0
20250227,145900,248343820,18470,18470,18470,18470,0
20250227,145800,248343820,18470,18470,18470,18470,5
20250227,145700,248251470,18480,18440,18480,18430,31
20250227,145600,247679800,18440,18440,18440,18440,0
20250227,145500,247679800,18440,18480,18480,18440,39
20250227,145400,246959920,18480,18480,18480,18480,0
20250227,145300,246959920,18480,18480,18480,18480,0
20250227,145200,246959920,18480,18480,18480,18480,38
20250227,145100,246257680,18480,18480,18480,18480,0
20250227,145000,246257680,18480,18480,18480,18480,0
20250227,144900,246257680,18480,18480,18480,18480,10
20250227,144800,246072880,18490,18490,18490,18490,4
20250227,144700,245998920,18480,18490,18490,18480,2
20250227,144600,245961950,18420,18420,18420,18420,0
20250227,144500,245961950,18420,18420,18420,18420,0
20250227,144400,245961950,18420,18420,18420,18420,0
20250227,144300,245961950,18420,18410,18420,18410,23
20250227,144200,245538330,18420,18420,18420,18420,1
20250227,144100,245519910,18410,18410,18410,18410,0
20250227,144000,245519910,18410,18410,18410,18410,0
20250227,143900,245519910,18410,18410,18410,18410,0
20250227,143800,245519910,18410,18410,18410,18410,0
20250227,143700,245519910,18410,18430,18430,18410,117
20250227,143600,243365450,18430,18480,18480,18430,9
20250227,143500,243199530,18480,18460,18480,18430,804
20250227,143400,228359810,18470,18470,18470,18470,0
20250227,143300,228359810,18470,18470,18470,18470,66
20250227,143200,227140790,18470,18470,18470,18470,0
20250227,143100,227140790,18470,18470,18470,18470,4
20250227,143000,227066910,18470,18470,18470,18470,12
20250227,142900,226845270,18470,18470,18470,18470,136
20250227,142800,224333350,18470,18470,18470,18470,0
20250227,142700,224333350,18470,18470,18470,18470,79
20250227,142600,222874220,18480,18480,18480,18480,15
20250227,142500,222597020,18470,18470,18470,18470,0
20250227,142400,222597020,18470,18490,18490,18470,219
20250227,142300,218551430,18500,18500,18500,18500,0
20250227,142200,218551430,18500,18490,18500,18490,12
20250227,142100,218329540,18490,18490,18490,18490,0
20250227,142000,218329540,18490,18490,18490,18490,0
20250227,141900,218329540,18490,18490,18490,18490,0
20250227,141800,218329540,18490,18490,18490,18490,0
20250227,141700,218329540,18490,18490,18490,18490,31
20250227,141600,217756350,18490,18490,18490,18490,0
20250227,141500,217756350,18490,18490,18490,18490,11
20250227,141400,217552960,18490,18490,18490,18490,1
20250227,141300,217534470,18480,18480,18480,18480,1
20250227,141200,217515990,18480,18480,18480,18480,0
20250227,141100,217515990,18480,18480,18480,18480,0
20250227,141000,217515990,18480,18480,18480,18480,0
20250227,140900,217515990,18480,18480,18480,18480,0
20250227,140800,217515990,18480,18480,18480,18480,0
20250227,140700,217515990,18480,18480,18480,18480,18
20250227,140600,217183350,18480,18480,18480,18480,14
20250227,140500,216924630,18470,18480,18480,18470,22
20250227,140400,216518080,18480,18480,18480,18480,36
20250227,140300,215852800,18490,18490,18490,18490,0
20250227,140200,215852800,18490,18490,18490,18490,1
20250227,140100,215834310,18490,18490,18490,18490,7
20250227,140000,215704880,18490,18490,18490,18490,75
20250227,135900,214318130,18490,18490,18490,18490,0
20250227,135800,214318130,18490,18490,18490,18490,0
20250227,135700,214318130,18490,18490,18490,18490,0
20250227,135600,214318130,18490,18490,18490,18490,0
20250227,135500,214318130,18490,18490,18490,18490,0
20250227,135400,214318130,18490,18490,18490,18490,16
20250227,135300,214022290,18480,18480,18480,18480,0
20250227,135200,214022290,18480,18480,18480,18480,0
20250227,135100,214022290,18480,18480,18480,18480,0
20250227,135000,214022290,18480,18480,18480,18480,0
20250227,134900,214022290,18480,18480,18480,18480,0
20250227,134800,214022290,18480,18480,18480,18480,40
20250227,134700,213283090,18550,18550,18550,18550,0
20250227,134600,213283090,18550,18480,18550,18480,33
20250227,134500,212673040,18480,18480,18480,18480,0
20250227,134400,212673040,18480,18480,18480,18480,18
20250227,134300,212340400,18480,18490,18490,18480,131
20250227,134200,209918990,18500,18570,18570,18500,2006
20250227,134100,172785970,18570,18570,18570,18570,1
20250227,134000,172767400,18600,18600,18600,18600,0
20250227,133900,172767400,18600,18600,18600,18600,0
20250227,133800,172767400,18600,18600,18600,18600,1
20250227,133700,172748800,18520,18520,18520,18520,0
20250227,133600,172748800,18520,18520,18520,18520,0
20250227,133500,172748800,18520,18530,18530,18520,55
20250227,133400,171730190,18530,18530,18530,18530,121
20250227,133300,169488060,18540,18540,18540,18540,3
20250227,133200,169432440,18540,18540,18540,18540,0
20250227,133100,169432440,18540,18540,18540,18540,86
20250227,133000,167838000,18540,18560,18570,18540,160
20250227,132900,164868670,18660,18660,18660,18660,0
20250227,132800,164868670,18660,18660,18660,18660,0
20250227,132700,164868670,18660,18660,18660,18660,0
20250227,132600,164868670,18660,18660,18660,18660,0
20250227,132500,164868670,18660,18660,18660,18660,0
20250227,132400,164868670,18660,18660,18660,18660,0
20250227,132300,164868670,18660,18660,18660,18660,1
20250227,132200,164850010,18560,18560,18560,18560,0
20250227,132100,164850010,18560,18560,18560,18560,7
20250227,132000,164720090,18600,18600,18600,18600,83
20250227,131900,163176290,18560,18570,18570,18560,36
20250227,131800,162508100,18570,18570,18600,18570,63
20250227,131700,161338160,18580,18590,18590,18580,36
20250227,131600,160669150,18600,18600,18600,18600,43
20250227,131500,159869350,18600,18600,18600,18600,2
20250227,131400,159832150,18600,18600,18600,18590,418
20250227,131300,152057820,18600,18600,18600,18600,0
20250227,131200,152057820,18600,18600,18600,18600,0
20250227,131100,152057820,18600,18600,18600,18600,200
20250227,131000,148337820,18600,18600,18600,18600,0
20250227,130900,148337820,18600,18600,18600,18600,2
20250227,130800,148300620,18600,18600,18600,18600,0
20250227,130700,148300620,18600,18600,18600,18600,0
20250227,130600,148300620,18600,18600,18600,18600,0
20250227,130500,148300620,18600,18600,18600,18600,4
20250227,130400,148226220,18680,18680,18680,18680,0
20250227,130300,148226220,18680,18680,18680,18680,1
20250227,130200,148207540,18680,18680,18680,18680,0
20250227,130100,148207540,18680,18680,18680,18680,0
20250227,130000,148207540,18680,18680,18680,18680,200
20250227,125900,144471540,18680,18680,18680,18680,1
20250227,125800,144452860,18610,18610,18610,18610,43
20250227,125700,143652630,18700,18700,18700,18700,0
20250227,125600,143652630,18700,18700,18700,18700,0
20250227,125500,143652630,18700,18700,18700,18700,0
20250227,125400,143652630,18700,18700,18700,18700,0
20250227,125300,143652630,18700,18700,18700,18700,0
20250227,125200,143652630,18700,18700,18700,18700,1
20250227,125100,143633930,18700,18700,18700,18700,0
20250227,125000,143633930,18700,18700,18700,18700,1
20250227,124900,143615230,18630,18630,18630,18630,0
20250227,124800,143615230,18630,18630,18630,18630,0
20250227,124700,143615230,18630,18630,18630,18630,0
20250227,124600,143615230,18630,18630,18630,18630,0
20250227,124500,143615230,18630,18630,18630,18630,0
20250227,124400,143615230,18630,18630,18630,18630,0
20250227,124300,143615230,18630,18630,18630,18630,0
20250227,124200,143615230,18630,18630,18630,18630,2
20250227,124100,143577970,18600,18600,18600,18600,50
20250227,124000,142647970,18600,18600,18600,18600,40
20250227,123900,141903970,18600,18630,18630,18590,100
20250227,123800,140042650,18610,18600,18610,18600,47
20250227,123700,139168220,18610,18610,18610,18610,3
20250227,123600,139112390,18620,18620,18620,18620,0
20250227,123500,139112390,18620,18620,18620,18620,0
20250227,123400,139112390,18620,18590,18620,18590,23
20250227,123300,138684730,18600,18600,18600,18600,0
20250227,123200,138684730,18600,18600,18600,18600,1
20250227,123100,138666130,18630,18630,18630,18630,0
20250227,123000,138666130,18630,18630,18630,18630,0
20250227,122900,138666130,18630,18630,18630,18630,0
20250227,122800,138666130,18630,18630,18630,18630,1
20250227,122700,138647500,18630,18630,18630,18630,0
20250227,122600,138647500,18630,18630,18630,18630,0
20250227,122500,138647500,18630,18610,18630,18610,2
20250227,122400,138610260,18610,18610,18610,18610,0
20250227,122300,138610260,18610,18630,18630,18610,2
20250227,122200,138573020,18630,18630,18630,18630,0
20250227,122100,138573020,18630,18630,18630,18630,0
20250227,122000,138573020,18630,18650,18650,18630,12
20250227,121900,138349280,18650,18650,18650,18650,0
20250227,121800,138349280,18650,18700,18700,18650,72
20250227,121700,137006430,18720,18720,18720,18720,0
20250227,121600,137006430,18720,18720,18720,18720,0
20250227,121500,137006430,18720,18720,18720,18720,0
20250227,121400,137006430,18720,18720,18720,18720,0
20250227,121300,137006430,18720,18720,18720,18720,0
20250227,121200,137006430,18720,18710,18720,18650,5
20250227,121100,136912990,18720,18720,18720,18720,1
20250227,121000,136894270,18650,18650,18650,18650,7
20250227,120900,136763720,18650,18650,18650,18650,23
20250227,120800,136334770,18650,18650,18650,18650,0
20250227,120700,136334770,18650,18650,18650,18650,0
20250227,120600,136334770,18650,18650,18650,18650,0
20250227,120500,136334770,18650,18650,18650,18650,0
20250227,120400,136334770,18650,18650,18650,18650,0
20250227,120300,136334770,18650,18650,18650,18650,0
20250227,120200,136334770,18650,18650,18650,18650,5
20250227,120100,136241520,18580,18580,18580,18580,1
20250227,120000,136222940,18690,18690,18690,18690,0
20250227,115900,136222940,18690,18690,18690,18690,0
20250227,115800,136222940,18690,18690,18690,18690,0
20250227,115700,136222940,18690,18690,18690,18690,0
20250227,115600,136222940,18690,18690,18690,18690,0
20250227,115500,136222940,18690,18690,18690,18690,0
20250227,115400,136222940,18690,18690,18690,18690,51
20250227,115300,135269750,18630,18630,18630,18630,28
20250227,115200,134748110,18720,18720,18720,18720,0
20250227,115100,134748110,18720,18720,18720,18720,0
20250227,115000,134748110,18720,18720,18720,18720,0
20250227,114900,134748110,18720,18720,18720,18720,0
20250227,114800,134748110,18720,18720,18720,18720,0
20250227,114700,134748110,18720,18720,18720,18720,4
20250227,114600,134673230,18720,18720,18720,18720,0
20250227,114500,134673230,18720,18720,18720,18720,50
20250227,114400,133737230,18720,18720,18720,18720,0
20250227,114300,133737230,18720,18720,18720,18720,0
20250227,114200,133737230,18720,18720,18720,18720,0
20250227,114100,133737230,18720,18720,18720,18720,1
20250227,114000,133718510,18740,18740,18740,18740,0
20250227,113900,133718510,18740,18740,18740,18740,0
20250227,113800,133718510,18740,18580,18740,18580,313
20250227,113700,127886240,18570,18570,18570,18570,10
20250227,113600,127700540,18580,18580,18580,18580,0
20250227,113500,127700540,18580,18580,18580,18580,1
20250227,113400,127681960,18580,18580,18580,18580,1
20250227,113300,127663380,18580,18580,18580,18580,1
20250227,113200,127644800,18580,18580,18580,18580,1
20250227,113100,127626220,18580,18580,18580,18580,0
20250227,113000,127626220,18580,18580,18580,18580,0
20250227,112900,127626220,18580,18580,18580,18580,0
20250227,112800,127626220,18580,18580,18580,18580,0
20250227,112700,127626220,18580,18580,18580,18580,0
20250227,112600,127626220,18580,18510,18580,18510,31
20250227,112500,127052340,18560,18560,18560,18560,22
20250227,112400,126644020,18510,18510,18510,18510,0
20250227,112300,126644020,18510,18510,18510,18510,10
20250227,112200,126458920,18510,18510,18510,18510,0
20250227,112100,126458920,18510,18520,18520,18510,80
20250227,112000,124977910,18520,18520,18520,18520,12
20250227,111900,124755670,18520,18520,18520,18520,40
20250227,111800,124014870,18510,18560,18560,18510,22
20250227,111700,123607050,18520,18520,18520,18520,5
20250227,111600,123514450,18520,18520,18520,18520,10
20250227,111500,123329250,18520,18520,18520,18520,57
20250227,111400,122273610,18520,18560,18560,18520,101
20250227,111300,120403050,18510,18510,18510,18510,8
20250227,111200,120254970,18500,18500,18500,18500,0
20250227,111100,120254970,18500,18500,18500,18500,0
20250227,111000,120254970,18500,18500,18500,18500,150
20250227,110900,117479970,18500,18510,18510,18500,50
20250227,110800,116554660,18510,18510,18510,18510,108
20250227,110700,114555580,18510,18510,18510,18510,0
20250227,110600,114555580,18510,18510,18510,18510,0
20250227,110500,114555580,18510,18520,18520,18510,118
20250227,110400,112371250,18590,18510,18590,18510,11
20250227,110300,112167160,18510,18550,18550,18510,341
20250227,110200,105847140,18640,18560,18640,18560,97
20250227,110100,104046740,18650,18650,18650,18650,0
20250227,110000,104046740,18650,18580,18650,18560,50
20250227,105900,103118190,18580,18600,18610,18580,549
20250227,105800,92909790,18600,18630,18630,18600,1004
20250227,105700,74219860,18640,18750,18750,18640,15
20250227,105600,73939710,18760,18760,18760,18760,0
20250227,105500,73939710,18760,18700,18760,18630,62
20250227,105400,72781020,18760,18760,18760,18760,50
20250227,105300,71843020,18760,18760,18760,18760,1
20250227,105200,71824260,18640,18640,18640,18640,66
20250227,105100,70594020,18760,18760,18760,18760,0
20250227,105000,70594020,18760,18760,18760,18760,0
20250227,104900,70594020,18760,18760,18760,18760,0
20250227,104800,70594020,18760,18760,18760,18760,0
20250227,104700,70594020,18760,18760,18760,18760,0
20250227,104600,70594020,18760,18760,18760,18760,0
20250227,104500,70594020,18760,18760,18760,18760,0
20250227,104400,70594020,18760,18640,18760,18640,5
20250227,104300,70500700,18750,18750,18750,18750,0
20250227,104200,70500700,18750,18750,18750,18750,100
20250227,104100,68625700,18750,18750,18750,18750,0
20250227,104000,68625700,18750,18750,18750,18750,0
20250227,103900,68625700,18750,18690,18750,18690,11
20250227,103800,68420050,18690,18690,18690,18690,0
20250227,103700,68420050,18690,18690,18690,18690,0
20250227,103600,68420050,18690,18690,18690,18690,1
20250227,103500,68401360,18690,18690,18690,18690,0
20250227,103400,68401360,18690,18680,18690,18680,19
20250227,103300,68046260,18650,18650,18650,18650,105
20250227,103200,66088010,18660,18660,18660,18660,19
20250227,103100,65733470,18660,18660,18660,18660,1
20250227,103000,65714810,18750,18750,18750,18750,0
20250227,102900,65714810,18750,18750,18750,18750,0
20250227,102800,65714810,18750,18750,18750,18750,1
20250227,102700,65696060,18670,18700,18700,18670,53
20250227,102600,64706520,18750,18750,18750,18750,0
20250227,102500,64706520,18750,18750,18750,18750,0
20250227,102400,64706520,18750,18750,18750,18750,1
20250227,102300,64687770,18670,18670,18670,18670,13
20250227,102200,64445060,18750,18750,18750,18750,0
20250227,102100,64445060,18750,18750,18750,18750,0
20250227,102000,64445060,18750,18750,18750,18750,5
20250227,101900,64351310,18750,18750,18750,18750,0
20250227,101800,64351310,18750,18750,18750,18750,0
20250227,101700,64351310,18750,18750,18750,18750,1
20250227,101600,64332560,18640,18750,18750,18640,45
20250227,101500,63492830,18750,18750,18750,18750,42
20250227,101400,62705330,18750,18750,18750,18750,1
20250227,101300,62686580,18750,18750,18750,18750,0
20250227,101200,62686580,18750,18750,18750,18750,1
20250227,101100,62667830,18750,18750,18750,18750,0
20250227,101000,62667830,18750,18750,18750,18750,1
20250227,100900,62649080,18750,18750,18750,18750,1
20250227,100800,62630330,18760,18760,18760,18760,1
20250227,100700,62611570,18760,18760,18760,18760,4
20250227,100600,62536530,18760,18640,18760,18640,81
20250227,100500,61025370,18640,18670,18670,18640,77
20250227,100400,59589350,18800,18790,18800,18670,144
20250227,100300,56896920,18790,18790,18790,18790,1
20250227,100200,56878130,18690,18680,18690,18680,9
20250227,100100,56710000,18680,18680,18680,18680,10
20250227,100000,56523200,18680,18680,18680,18680,0
20250227,095900,56523200,18680,18680,18680,18680,0
20250227,095800,56523200,18680,18690,18800,18680,8
20250227,095700,56373510,18800,18800,18800,18800,0
20250227,095600,56373510,18800,18800,18800,18800,0
20250227,095500,56373510,18800,18800,18800,18800,1
20250227,095400,56354710,18670,18700,18700,18670,45
20250227,095300,55513300,18700,18730,18730,18700,24
20250227,095200,55064360,18800,18800,18800,18800,0
20250227,095100,55064360,18800,18800,18800,18800,2
20250227,095000,55026760,18800,18800,18800,18800,0
20250227,094900,55026760,18800,18800,18800,18800,0
20250227,094800,55026760,18800,18800,18800,18800,501
20250227,094700,45607960,18800,18800,18800,18800,1
20250227,094600,45589160,18800,18800,18800,18800,10
20250227,094500,45401160,18800,18800,18800,18800,2
20250227,094400,45363560,18800,18800,18800,18790,8
20250227,094300,45213170,18810,18810,18810,18810,0
20250227,094200,45213170,18810,18650,18810,18650,51
20250227,094100,44261860,18880,18880,18880,18880,0
20250227,094000,44261860,18880,18880,18880,18880,0
20250227,093900,44261860,18880,18880,18880,18880,1
20250227,093800,44242980,18650,18710,18710,18650,142
20250227,093700,41592360,18900,18900,18900,18900,1
20250227,093600,41573460,18920,18920,18920,18920,0
20250227,093500,41573460,18920,18920,18920,18920,0
20250227,093400,41573460,18920,18920,18920,18920,1
20250227,093300,41554540,18700,18700,18700,18700,300
20250227,093200,35944540,18700,18700,18700,18700,1
20250227,093100,35925840,18650,18650,18650,18650,19
20250227,093000,35571490,18650,18650,18650,18650,1
20250227,092900,35552840,18700,18690,18700,18690,133
20250227,092800,33065750,18700,18700,18700,18700,25
20250227,092700,32598250,18700,18750,18750,18700,68
20250227,092600,31324030,18760,18770,18770,18700,51
20250227,092500,30369030,18940,18760,18940,18760,60
20250227,092400,29242530,18970,18970,18970,18970,11
20250227,092300,29033860,18990,18720,18990,18700,20
20250227,092200,28659000,18630,18630,18630,18630,0
20250227,092100,28659000,18630,18630,18630,18630,9
20250227,092000,28491330,18720,18720,18720,18720,1
20250227,091900,28472610,18720,18720,18720,18720,1
20250227,091800,28453890,18610,18680,18680,18610,163
20250227,091700,25417790,18750,18860,18860,18700,524
20250227,091600,15572890,18860,18860,18860,18860,1
20250227,091500,15554030,18990,18990,18990,18990,0
20250227,091400,15554030,18990,18990,18990,18990,0
20250227,091300,15554030,18990,18990,18990,18990,0
20250227,091200,15554030,18990,18990,18990,18990,0
20250227,091100,15554030,18990,18990,18990,18990,3
20250227,091000,15497060,18990,18850,18990,18850,3
20250227,090900,15440370,19020,18850,19020,18850,92
20250227,090800,13705150,18850,18820,18850,18810,166
20250227,090700,10581220,19030,19170,19170,18820,220
20250227,090600,6437510,19170,19170,19170,19170,1
20250227,090500,6418340,18960,18960,18960,18960,0
20250227,090400,6418340,18960,18960,18960,18960,44
20250227,090300,5584100,18810,18960,18960,18810,11
20250227,090200,5377040,18810,18830,18830,18800,85
20250227,090100,3777590,18850,19210,19210,18850,127
20250227,090000,1379700,18900,18900,18900,18900,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201600 271404560 18430 18430 18430 18430 798
3 20250227 201500 271404560 18430 18430 18430 18430 0
4 20250227 201400 271404560 18430 18430 18430 18430 0
5 20250227 201300 271404560 18430 18430 18430 18430 0
6 20250227 201200 271404560 18430 18430 18430 18430 0
7 20250227 201100 271404560 18430 18430 18430 18430 0
8 20250227 201000 271404560 18430 18430 18430 18430 0
9 20250227 200900 271404560 18430 18430 18430 18430 0
10 20250227 200800 271404560 18430 18430 18430 18430 0
11 20250227 200700 271404560 18430 18430 18430 18430 0
12 20250227 200600 271404560 18430 18430 18430 18430 0
13 20250227 200500 271404560 18430 18430 18430 18430 0
14 20250227 200400 271404560 18430 18430 18430 18430 0
15 20250227 200300 271404560 18430 18430 18430 18430 0
16 20250227 200200 271404560 18430 18430 18430 18430 0
17 20250227 200100 271404560 18430 18430 18430 18430 0
18 20250227 200000 271404560 18430 18430 18430 18430 0
19 20250227 195900 271404560 18430 18430 18430 18430 0
20 20250227 195800 271404560 18430 18430 18430 18430 0
21 20250227 195700 271404560 18430 18430 18430 18430 0
22 20250227 195600 271404560 18430 18430 18430 18430 0
23 20250227 195500 271404560 18430 18430 18430 18430 0
24 20250227 195400 271404560 18430 18430 18430 18430 0
25 20250227 195300 271404560 18430 18430 18430 18430 0
26 20250227 195200 271404560 18430 18430 18430 18430 0
27 20250227 195100 271404560 18430 18430 18430 18430 0
28 20250227 195000 271404560 18430 18430 18430 18430 0
29 20250227 194900 271404560 18430 18430 18430 18430 0
30 20250227 194800 271404560 18430 18430 18430 18430 0
31 20250227 194700 271404560 18430 18430 18430 18430 0
32 20250227 194600 271404560 18430 18430 18430 18430 798
33 20250227 194500 271404560 18430 18430 18430 18430 0
34 20250227 194400 271404560 18430 18430 18430 18430 0
35 20250227 194300 271404560 18430 18430 18430 18430 0
36 20250227 194200 271404560 18430 18430 18430 18430 0
37 20250227 194100 271404560 18430 18430 18430 18430 0
38 20250227 194000 271404560 18430 18430 18430 18430 0
39 20250227 193900 271404560 18430 18430 18430 18430 0
40 20250227 193800 271404560 18430 18430 18430 18430 0
41 20250227 193700 271404560 18430 18430 18430 18430 0
42 20250227 193600 271404560 18430 18430 18430 18430 0
43 20250227 193500 271404560 18430 18430 18430 18430 0
44 20250227 193400 271404560 18430 18430 18430 18430 0
45 20250227 193300 271404560 18430 18430 18430 18430 0
46 20250227 193200 271404560 18430 18430 18430 18430 0
47 20250227 193100 271404560 18430 18430 18430 18430 0
48 20250227 193000 271404560 18430 18430 18430 18430 0
49 20250227 192900 271404560 18430 18430 18430 18430 0
50 20250227 192800 271404560 18430 18430 18430 18430 0
51 20250227 192700 271404560 18430 18430 18430 18430 0
52 20250227 192600 271404560 18430 18430 18430 18430 0
53 20250227 192500 271404560 18430 18430 18430 18430 0
54 20250227 192400 271404560 18430 18430 18430 18430 0
55 20250227 192300 271404560 18430 18430 18430 18430 0
56 20250227 192200 271404560 18430 18430 18430 18430 0
57 20250227 192100 271404560 18430 18430 18430 18430 0
58 20250227 192000 271404560 18430 18430 18430 18430 0
59 20250227 191900 271404560 18430 18430 18430 18430 0
60 20250227 191800 271404560 18430 18430 18430 18430 0
61 20250227 191700 271404560 18430 18430 18430 18430 0
62 20250227 191600 271404560 18430 18430 18430 18430 798
63 20250227 191500 271404560 18430 18430 18430 18430 0
64 20250227 191400 271404560 18430 18430 18430 18430 0
65 20250227 191300 271404560 18430 18430 18430 18430 0
66 20250227 191200 271404560 18430 18430 18430 18430 0
67 20250227 191100 271404560 18430 18430 18430 18430 0
68 20250227 191000 271404560 18430 18430 18430 18430 0
69 20250227 190900 271404560 18430 18430 18430 18430 0
70 20250227 190800 271404560 18430 18430 18430 18430 0
71 20250227 190700 271404560 18430 18430 18430 18430 0
72 20250227 190600 271404560 18430 18430 18430 18430 0
73 20250227 190500 271404560 18430 18430 18430 18430 0
74 20250227 190400 271404560 18430 18430 18430 18430 0
75 20250227 190300 271404560 18430 18430 18430 18430 0
76 20250227 190200 271404560 18430 18430 18430 18430 0
77 20250227 190100 271404560 18430 18430 18430 18430 0
78 20250227 190000 271404560 18430 18430 18430 18430 0
79 20250227 185900 271404560 18430 18430 18430 18430 0
80 20250227 185800 271404560 18430 18430 18430 18430 0
81 20250227 185700 271404560 18430 18430 18430 18430 0
82 20250227 185600 271404560 18430 18430 18430 18430 0
83 20250227 185500 271404560 18430 18430 18430 18430 0
84 20250227 185400 271404560 18430 18430 18430 18430 0
85 20250227 185300 271404560 18430 18430 18430 18430 0
86 20250227 185200 271404560 18430 18430 18430 18430 0
87 20250227 185100 271404560 18430 18430 18430 18430 0
88 20250227 185000 271404560 18430 18430 18430 18430 0
89 20250227 184900 271404560 18430 18430 18430 18430 0
90 20250227 184800 271404560 18430 18430 18430 18430 0
91 20250227 184700 271404560 18430 18430 18430 18430 0
92 20250227 184600 271404560 18430 18430 18430 18430 798
93 20250227 184500 271404560 18430 18430 18430 18430 0
94 20250227 184400 271404560 18430 18430 18430 18430 0
95 20250227 184300 271404560 18430 18430 18430 18430 0
96 20250227 184200 271404560 18430 18430 18430 18430 0
97 20250227 184100 271404560 18430 18430 18430 18430 0
98 20250227 184000 271404560 18430 18430 18430 18430 0
99 20250227 183900 271404560 18430 18430 18430 18430 0
100 20250227 183800 271404560 18430 18430 18430 18430 0
101 20250227 183700 271404560 18430 18430 18430 18430 0
102 20250227 183600 271404560 18430 18430 18430 18430 0
103 20250227 183500 271404560 18430 18430 18430 18430 0
104 20250227 183400 271404560 18430 18430 18430 18430 0
105 20250227 183300 271404560 18430 18430 18430 18430 0
106 20250227 183200 271404560 18430 18430 18430 18430 0
107 20250227 183100 271404560 18430 18430 18430 18430 0
108 20250227 183000 271404560 18430 18430 18430 18430 0
109 20250227 182900 271404560 18430 18430 18430 18430 0
110 20250227 182800 271404560 18430 18430 18430 18430 0
111 20250227 182700 271404560 18430 18430 18430 18430 0
112 20250227 182600 271404560 18430 18430 18430 18430 0
113 20250227 182500 271404560 18430 18430 18430 18430 0
114 20250227 182400 271404560 18430 18430 18430 18430 0
115 20250227 182300 271404560 18430 18430 18430 18430 0
116 20250227 182200 271404560 18430 18430 18430 18430 0
117 20250227 182100 271404560 18430 18430 18430 18430 0
118 20250227 182000 271404560 18430 18430 18430 18430 0
119 20250227 181900 271404560 18430 18430 18430 18430 0
120 20250227 181800 271404560 18430 18430 18430 18430 0
121 20250227 181700 271404560 18430 18430 18430 18430 0
122 20250227 181600 271404560 18430 18430 18430 18430 798
123 20250227 181500 271404560 18430 18430 18430 18430 0
124 20250227 181400 271404560 18430 18430 18430 18430 0
125 20250227 181300 271404560 18430 18430 18430 18430 0
126 20250227 181200 271404560 18430 18430 18430 18430 0
127 20250227 181100 271404560 18430 18430 18430 18430 0
128 20250227 181000 271404560 18430 18430 18430 18430 0
129 20250227 180900 271404560 18430 18430 18430 18430 0
130 20250227 180800 271404560 18430 18430 18430 18430 0
131 20250227 180700 271404560 18430 18430 18430 18430 0
132 20250227 180600 271404560 18430 18430 18430 18430 0
133 20250227 180500 271404560 18430 18430 18430 18430 0
134 20250227 180400 271404560 18430 18430 18430 18430 0
135 20250227 180300 271404560 18430 18430 18430 18430 0
136 20250227 180200 271404560 18430 18430 18430 18430 0
137 20250227 180100 271404560 18430 18430 18430 18430 0
138 20250227 180000 271404560 18430 18430 18430 18430 0
139 20250227 175900 271404560 18430 18430 18430 18430 0
140 20250227 175800 271404560 18430 18430 18430 18430 0
141 20250227 175700 271404560 18430 18430 18430 18430 0
142 20250227 175600 271404560 18430 18430 18430 18430 0
143 20250227 175500 271404560 18430 18430 18430 18430 0
144 20250227 175400 271404560 18430 18430 18430 18430 0
145 20250227 175300 271404560 18430 18430 18430 18430 0
146 20250227 175200 271404560 18430 18430 18430 18430 0
147 20250227 175100 271404560 18430 18430 18430 18430 0
148 20250227 175000 271404560 18430 18430 18430 18430 0
149 20250227 174900 271404560 18430 18430 18430 18430 0
150 20250227 174800 271404560 18430 18430 18430 18430 0
151 20250227 174700 271404560 18430 18430 18430 18430 0
152 20250227 174600 271404560 18430 18430 18430 18430 798
153 20250227 174500 271404560 18430 18430 18430 18430 0
154 20250227 174400 271404560 18430 18430 18430 18430 0
155 20250227 174300 271404560 18430 18430 18430 18430 0
156 20250227 174200 271404560 18430 18430 18430 18430 0
157 20250227 174100 271404560 18430 18430 18430 18430 0
158 20250227 174000 271404560 18430 18430 18430 18430 0
159 20250227 173900 271404560 18430 18430 18430 18430 0
160 20250227 173800 271404560 18430 18430 18430 18430 0
161 20250227 173700 271404560 18430 18430 18430 18430 0
162 20250227 173600 271404560 18430 18430 18430 18430 0
163 20250227 173500 271404560 18430 18430 18430 18430 0
164 20250227 173400 271404560 18430 18430 18430 18430 0
165 20250227 173300 271404560 18430 18430 18430 18430 0
166 20250227 173200 271404560 18430 18430 18430 18430 0
167 20250227 173100 271404560 18430 18430 18430 18430 0
168 20250227 173000 271404560 18430 18430 18430 18430 0
169 20250227 172900 271404560 18430 18430 18430 18430 0
170 20250227 172800 271404560 18430 18430 18430 18430 0
171 20250227 172700 271404560 18430 18430 18430 18430 0
172 20250227 172600 271404560 18430 18430 18430 18430 0
173 20250227 172500 271404560 18430 18430 18430 18430 0
174 20250227 172400 271404560 18430 18430 18430 18430 0
175 20250227 172300 271404560 18430 18430 18430 18430 0
176 20250227 172200 271404560 18430 18430 18430 18430 0
177 20250227 172100 271404560 18430 18430 18430 18430 0
178 20250227 172000 271404560 18430 18430 18430 18430 0
179 20250227 171900 271404560 18430 18430 18430 18430 0
180 20250227 171800 271404560 18430 18430 18430 18430 0
181 20250227 171700 271404560 18430 18430 18430 18430 0
182 20250227 171600 271404560 18430 18430 18430 18430 798
183 20250227 171500 271404560 18430 18430 18430 18430 0
184 20250227 171400 271404560 18430 18430 18430 18430 0
185 20250227 171300 271404560 18430 18430 18430 18430 0
186 20250227 171200 271404560 18430 18430 18430 18430 0
187 20250227 171100 271404560 18430 18430 18430 18430 0
188 20250227 171000 271404560 18430 18430 18430 18430 0
189 20250227 170900 271404560 18430 18430 18430 18430 0
190 20250227 170800 271404560 18430 18430 18430 18430 0
191 20250227 170700 271404560 18430 18430 18430 18430 0
192 20250227 170600 271404560 18430 18430 18430 18430 0
193 20250227 170500 271404560 18430 18430 18430 18430 0
194 20250227 170400 271404560 18430 18430 18430 18430 0
195 20250227 170300 271404560 18430 18430 18430 18430 0
196 20250227 170200 271404560 18430 18430 18430 18430 0
197 20250227 170100 271404560 18430 18430 18430 18430 0
198 20250227 170000 271404560 18430 18430 18430 18430 0
199 20250227 165900 271404560 18430 18430 18430 18430 0
200 20250227 165800 271404560 18430 18430 18430 18430 0
201 20250227 165700 271404560 18430 18430 18430 18430 0
202 20250227 165600 271404560 18430 18430 18430 18430 0
203 20250227 165500 271404560 18430 18430 18430 18430 0
204 20250227 165400 271404560 18430 18430 18430 18430 0
205 20250227 165300 271404560 18430 18430 18430 18430 0
206 20250227 165200 271404560 18430 18430 18430 18430 0
207 20250227 165100 271404560 18430 18430 18430 18430 0
208 20250227 165000 271404560 18430 18430 18430 18430 0
209 20250227 164900 271404560 18430 18430 18430 18430 0
210 20250227 164800 271404560 18430 18430 18430 18430 0
211 20250227 164700 271404560 18430 18430 18430 18430 0
212 20250227 164600 271404560 18430 18430 18430 18430 798
213 20250227 164500 271404560 18430 18430 18430 18430 0
214 20250227 164400 271404560 18430 18430 18430 18430 0
215 20250227 164300 271404560 18430 18430 18430 18430 0
216 20250227 164200 271404560 18430 18430 18430 18430 0
217 20250227 164100 271404560 18430 18430 18430 18430 0
218 20250227 164000 271404560 18430 18430 18430 18430 0
219 20250227 163900 271404560 18430 18430 18430 18430 0
220 20250227 163800 271404560 18430 18430 18430 18430 0
221 20250227 163700 271404560 18430 18430 18430 18430 0
222 20250227 163600 271404560 18430 18430 18430 18430 0
223 20250227 163500 271404560 18430 18430 18430 18430 0
224 20250227 163400 271404560 18430 18430 18430 18430 0
225 20250227 163300 271404560 18430 18430 18430 18430 0
226 20250227 163200 271404560 18430 18430 18430 18430 0
227 20250227 163100 271404560 18430 18430 18430 18430 0
228 20250227 163000 271404560 18430 18430 18430 18430 0
229 20250227 162900 271404560 18430 18430 18430 18430 0
230 20250227 162800 271404560 18430 18430 18430 18430 0
231 20250227 162700 271404560 18430 18430 18430 18430 0
232 20250227 162600 271404560 18430 18430 18430 18430 0
233 20250227 162500 271404560 18430 18430 18430 18430 0
234 20250227 162400 271404560 18430 18430 18430 18430 0
235 20250227 162300 271404560 18430 18430 18430 18430 0
236 20250227 162200 271404560 18430 18430 18430 18430 0
237 20250227 162100 271404560 18430 18430 18430 18430 0
238 20250227 162000 271404560 18430 18430 18430 18430 0
239 20250227 161900 271404560 18430 18430 18430 18430 0
240 20250227 161800 271404560 18430 18430 18430 18430 0
241 20250227 161700 271404560 18430 18430 18430 18430 0
242 20250227 161600 271404560 18430 18430 18430 18430 798
243 20250227 161500 271404560 18430 18430 18430 18430 0
244 20250227 161400 271404560 18430 18430 18430 18430 0
245 20250227 161300 271404560 18430 18430 18430 18430 0
246 20250227 161200 271404560 18430 18430 18430 18430 0
247 20250227 161100 271404560 18430 18430 18430 18430 0
248 20250227 161000 271404560 18430 18430 18430 18430 0
249 20250227 160900 271404560 18430 18430 18430 18430 0
250 20250227 160800 271404560 18430 18430 18430 18430 0
251 20250227 160700 271404560 18430 18430 18430 18430 0
252 20250227 160600 271404560 18430 18430 18430 18430 0
253 20250227 160500 271404560 18430 18430 18430 18430 0
254 20250227 160400 271404560 18430 18430 18430 18430 0
255 20250227 160300 271404560 18430 18430 18430 18430 0
256 20250227 160200 271404560 18430 18430 18430 18430 0
257 20250227 160100 271404560 18430 18430 18430 18430 0
258 20250227 160000 271404560 18430 18430 18430 18430 0
259 20250227 155900 271404560 18430 18430 18430 18430 0
260 20250227 155800 271404560 18430 18430 18430 18430 0
261 20250227 155700 271404560 18430 18430 18430 18430 0
262 20250227 155600 271404560 18430 18430 18430 18430 0
263 20250227 155500 271404560 18430 18430 18430 18430 0
264 20250227 155400 271404560 18430 18430 18430 18430 0
265 20250227 155300 271404560 18430 18430 18430 18430 0
266 20250227 155200 271404560 18430 18430 18430 18430 0
267 20250227 155100 271404560 18430 18430 18430 18430 0
268 20250227 155000 271404560 18430 18430 18430 18430 0
269 20250227 154900 271404560 18430 18430 18430 18430 0
270 20250227 154800 271404560 18430 18430 18430 18430 0
271 20250227 154700 271404560 18430 18430 18430 18430 0
272 20250227 154600 271404560 18430 18430 18430 18430 798
273 20250227 154500 271404560 18430 18430 18430 18430 0
274 20250227 154400 271404560 18430 18430 18430 18430 0
275 20250227 154300 271404560 18430 18430 18430 18430 0
276 20250227 154200 271404560 18430 18430 18430 18430 0
277 20250227 154100 271404560 18430 18430 18430 18430 0
278 20250227 154000 271404560 18430 18430 18430 18430 0
279 20250227 153900 271404560 18430 18430 18430 18430 0
280 20250227 153800 271404560 18430 18430 18430 18430 0
281 20250227 153700 271404560 18430 18430 18430 18430 0
282 20250227 153600 271404560 18430 18430 18430 18430 0
283 20250227 153500 271404560 18430 18430 18430 18430 0
284 20250227 153400 271404560 18430 18430 18430 18430 0
285 20250227 153300 271404560 18430 18430 18430 18430 0
286 20250227 153200 271404560 18430 18430 18430 18430 0
287 20250227 153100 271404560 18430 18430 18430 18430 0
288 20250227 153000 271404560 18430 18430 18430 18430 798
289 20250227 152900 256697420 18440 18440 18440 18440 0
290 20250227 152800 256697420 18440 18440 18440 18440 0
291 20250227 152700 256697420 18440 18440 18440 18440 0
292 20250227 152600 256697420 18440 18440 18440 18440 0
293 20250227 152500 256697420 18440 18440 18440 18440 0
294 20250227 152400 256697420 18440 18440 18440 18440 0
295 20250227 152300 256697420 18440 18440 18440 18440 0
296 20250227 152200 256697420 18440 18440 18440 18440 0
297 20250227 152100 256697420 18440 18440 18440 18440 0
298 20250227 152000 256697420 18440 18440 18440 18440 0
299 20250227 151900 256697420 18440 18440 18440 18440 40
300 20250227 151800 255959820 18440 18450 18460 18440 224
301 20250227 151700 251827600 18450 18470 18470 18450 6
302 20250227 151600 251716800 18450 18450 18450 18450 11
303 20250227 151500 251513850 18430 18430 18430 18430 0
304 20250227 151400 251513850 18430 18430 18430 18430 65
305 20250227 151300 250315900 18430 18430 18430 18430 35
306 20250227 151200 249670850 18440 18440 18440 18440 6
307 20250227 151100 249560210 18430 18430 18430 18430 0
308 20250227 151000 249560210 18430 18430 18430 18430 0
309 20250227 150900 249560210 18430 18430 18430 18430 0
310 20250227 150800 249560210 18430 18430 18430 18430 0
311 20250227 150700 249560210 18430 18430 18430 18430 34
312 20250227 150600 248933590 18430 18430 18430 18430 2
313 20250227 150500 248896730 18430 18430 18430 18430 0
314 20250227 150400 248896730 18430 18440 18440 18430 30
315 20250227 150300 248343820 18470 18470 18470 18470 0
316 20250227 150200 248343820 18470 18470 18470 18470 0
317 20250227 150100 248343820 18470 18470 18470 18470 0
318 20250227 150000 248343820 18470 18470 18470 18470 0
319 20250227 145900 248343820 18470 18470 18470 18470 0
320 20250227 145800 248343820 18470 18470 18470 18470 5
321 20250227 145700 248251470 18480 18440 18480 18430 31
322 20250227 145600 247679800 18440 18440 18440 18440 0
323 20250227 145500 247679800 18440 18480 18480 18440 39
324 20250227 145400 246959920 18480 18480 18480 18480 0
325 20250227 145300 246959920 18480 18480 18480 18480 0
326 20250227 145200 246959920 18480 18480 18480 18480 38
327 20250227 145100 246257680 18480 18480 18480 18480 0
328 20250227 145000 246257680 18480 18480 18480 18480 0
329 20250227 144900 246257680 18480 18480 18480 18480 10
330 20250227 144800 246072880 18490 18490 18490 18490 4
331 20250227 144700 245998920 18480 18490 18490 18480 2
332 20250227 144600 245961950 18420 18420 18420 18420 0
333 20250227 144500 245961950 18420 18420 18420 18420 0
334 20250227 144400 245961950 18420 18420 18420 18420 0
335 20250227 144300 245961950 18420 18410 18420 18410 23
336 20250227 144200 245538330 18420 18420 18420 18420 1
337 20250227 144100 245519910 18410 18410 18410 18410 0
338 20250227 144000 245519910 18410 18410 18410 18410 0
339 20250227 143900 245519910 18410 18410 18410 18410 0
340 20250227 143800 245519910 18410 18410 18410 18410 0
341 20250227 143700 245519910 18410 18430 18430 18410 117
342 20250227 143600 243365450 18430 18480 18480 18430 9
343 20250227 143500 243199530 18480 18460 18480 18430 804
344 20250227 143400 228359810 18470 18470 18470 18470 0
345 20250227 143300 228359810 18470 18470 18470 18470 66
346 20250227 143200 227140790 18470 18470 18470 18470 0
347 20250227 143100 227140790 18470 18470 18470 18470 4
348 20250227 143000 227066910 18470 18470 18470 18470 12
349 20250227 142900 226845270 18470 18470 18470 18470 136
350 20250227 142800 224333350 18470 18470 18470 18470 0
351 20250227 142700 224333350 18470 18470 18470 18470 79
352 20250227 142600 222874220 18480 18480 18480 18480 15
353 20250227 142500 222597020 18470 18470 18470 18470 0
354 20250227 142400 222597020 18470 18490 18490 18470 219
355 20250227 142300 218551430 18500 18500 18500 18500 0
356 20250227 142200 218551430 18500 18490 18500 18490 12
357 20250227 142100 218329540 18490 18490 18490 18490 0
358 20250227 142000 218329540 18490 18490 18490 18490 0
359 20250227 141900 218329540 18490 18490 18490 18490 0
360 20250227 141800 218329540 18490 18490 18490 18490 0
361 20250227 141700 218329540 18490 18490 18490 18490 31
362 20250227 141600 217756350 18490 18490 18490 18490 0
363 20250227 141500 217756350 18490 18490 18490 18490 11
364 20250227 141400 217552960 18490 18490 18490 18490 1
365 20250227 141300 217534470 18480 18480 18480 18480 1
366 20250227 141200 217515990 18480 18480 18480 18480 0
367 20250227 141100 217515990 18480 18480 18480 18480 0
368 20250227 141000 217515990 18480 18480 18480 18480 0
369 20250227 140900 217515990 18480 18480 18480 18480 0
370 20250227 140800 217515990 18480 18480 18480 18480 0
371 20250227 140700 217515990 18480 18480 18480 18480 18
372 20250227 140600 217183350 18480 18480 18480 18480 14
373 20250227 140500 216924630 18470 18480 18480 18470 22
374 20250227 140400 216518080 18480 18480 18480 18480 36
375 20250227 140300 215852800 18490 18490 18490 18490 0
376 20250227 140200 215852800 18490 18490 18490 18490 1
377 20250227 140100 215834310 18490 18490 18490 18490 7
378 20250227 140000 215704880 18490 18490 18490 18490 75
379 20250227 135900 214318130 18490 18490 18490 18490 0
380 20250227 135800 214318130 18490 18490 18490 18490 0
381 20250227 135700 214318130 18490 18490 18490 18490 0
382 20250227 135600 214318130 18490 18490 18490 18490 0
383 20250227 135500 214318130 18490 18490 18490 18490 0
384 20250227 135400 214318130 18490 18490 18490 18490 16
385 20250227 135300 214022290 18480 18480 18480 18480 0
386 20250227 135200 214022290 18480 18480 18480 18480 0
387 20250227 135100 214022290 18480 18480 18480 18480 0
388 20250227 135000 214022290 18480 18480 18480 18480 0
389 20250227 134900 214022290 18480 18480 18480 18480 0
390 20250227 134800 214022290 18480 18480 18480 18480 40
391 20250227 134700 213283090 18550 18550 18550 18550 0
392 20250227 134600 213283090 18550 18480 18550 18480 33
393 20250227 134500 212673040 18480 18480 18480 18480 0
394 20250227 134400 212673040 18480 18480 18480 18480 18
395 20250227 134300 212340400 18480 18490 18490 18480 131
396 20250227 134200 209918990 18500 18570 18570 18500 2006
397 20250227 134100 172785970 18570 18570 18570 18570 1
398 20250227 134000 172767400 18600 18600 18600 18600 0
399 20250227 133900 172767400 18600 18600 18600 18600 0
400 20250227 133800 172767400 18600 18600 18600 18600 1
401 20250227 133700 172748800 18520 18520 18520 18520 0
402 20250227 133600 172748800 18520 18520 18520 18520 0
403 20250227 133500 172748800 18520 18530 18530 18520 55
404 20250227 133400 171730190 18530 18530 18530 18530 121
405 20250227 133300 169488060 18540 18540 18540 18540 3
406 20250227 133200 169432440 18540 18540 18540 18540 0
407 20250227 133100 169432440 18540 18540 18540 18540 86
408 20250227 133000 167838000 18540 18560 18570 18540 160
409 20250227 132900 164868670 18660 18660 18660 18660 0
410 20250227 132800 164868670 18660 18660 18660 18660 0
411 20250227 132700 164868670 18660 18660 18660 18660 0
412 20250227 132600 164868670 18660 18660 18660 18660 0
413 20250227 132500 164868670 18660 18660 18660 18660 0
414 20250227 132400 164868670 18660 18660 18660 18660 0
415 20250227 132300 164868670 18660 18660 18660 18660 1
416 20250227 132200 164850010 18560 18560 18560 18560 0
417 20250227 132100 164850010 18560 18560 18560 18560 7
418 20250227 132000 164720090 18600 18600 18600 18600 83
419 20250227 131900 163176290 18560 18570 18570 18560 36
420 20250227 131800 162508100 18570 18570 18600 18570 63
421 20250227 131700 161338160 18580 18590 18590 18580 36
422 20250227 131600 160669150 18600 18600 18600 18600 43
423 20250227 131500 159869350 18600 18600 18600 18600 2
424 20250227 131400 159832150 18600 18600 18600 18590 418
425 20250227 131300 152057820 18600 18600 18600 18600 0
426 20250227 131200 152057820 18600 18600 18600 18600 0
427 20250227 131100 152057820 18600 18600 18600 18600 200
428 20250227 131000 148337820 18600 18600 18600 18600 0
429 20250227 130900 148337820 18600 18600 18600 18600 2
430 20250227 130800 148300620 18600 18600 18600 18600 0
431 20250227 130700 148300620 18600 18600 18600 18600 0
432 20250227 130600 148300620 18600 18600 18600 18600 0
433 20250227 130500 148300620 18600 18600 18600 18600 4
434 20250227 130400 148226220 18680 18680 18680 18680 0
435 20250227 130300 148226220 18680 18680 18680 18680 1
436 20250227 130200 148207540 18680 18680 18680 18680 0
437 20250227 130100 148207540 18680 18680 18680 18680 0
438 20250227 130000 148207540 18680 18680 18680 18680 200
439 20250227 125900 144471540 18680 18680 18680 18680 1
440 20250227 125800 144452860 18610 18610 18610 18610 43
441 20250227 125700 143652630 18700 18700 18700 18700 0
442 20250227 125600 143652630 18700 18700 18700 18700 0
443 20250227 125500 143652630 18700 18700 18700 18700 0
444 20250227 125400 143652630 18700 18700 18700 18700 0
445 20250227 125300 143652630 18700 18700 18700 18700 0
446 20250227 125200 143652630 18700 18700 18700 18700 1
447 20250227 125100 143633930 18700 18700 18700 18700 0
448 20250227 125000 143633930 18700 18700 18700 18700 1
449 20250227 124900 143615230 18630 18630 18630 18630 0
450 20250227 124800 143615230 18630 18630 18630 18630 0
451 20250227 124700 143615230 18630 18630 18630 18630 0
452 20250227 124600 143615230 18630 18630 18630 18630 0
453 20250227 124500 143615230 18630 18630 18630 18630 0
454 20250227 124400 143615230 18630 18630 18630 18630 0
455 20250227 124300 143615230 18630 18630 18630 18630 0
456 20250227 124200 143615230 18630 18630 18630 18630 2
457 20250227 124100 143577970 18600 18600 18600 18600 50
458 20250227 124000 142647970 18600 18600 18600 18600 40
459 20250227 123900 141903970 18600 18630 18630 18590 100
460 20250227 123800 140042650 18610 18600 18610 18600 47
461 20250227 123700 139168220 18610 18610 18610 18610 3
462 20250227 123600 139112390 18620 18620 18620 18620 0
463 20250227 123500 139112390 18620 18620 18620 18620 0
464 20250227 123400 139112390 18620 18590 18620 18590 23
465 20250227 123300 138684730 18600 18600 18600 18600 0
466 20250227 123200 138684730 18600 18600 18600 18600 1
467 20250227 123100 138666130 18630 18630 18630 18630 0
468 20250227 123000 138666130 18630 18630 18630 18630 0
469 20250227 122900 138666130 18630 18630 18630 18630 0
470 20250227 122800 138666130 18630 18630 18630 18630 1
471 20250227 122700 138647500 18630 18630 18630 18630 0
472 20250227 122600 138647500 18630 18630 18630 18630 0
473 20250227 122500 138647500 18630 18610 18630 18610 2
474 20250227 122400 138610260 18610 18610 18610 18610 0
475 20250227 122300 138610260 18610 18630 18630 18610 2
476 20250227 122200 138573020 18630 18630 18630 18630 0
477 20250227 122100 138573020 18630 18630 18630 18630 0
478 20250227 122000 138573020 18630 18650 18650 18630 12
479 20250227 121900 138349280 18650 18650 18650 18650 0
480 20250227 121800 138349280 18650 18700 18700 18650 72
481 20250227 121700 137006430 18720 18720 18720 18720 0
482 20250227 121600 137006430 18720 18720 18720 18720 0
483 20250227 121500 137006430 18720 18720 18720 18720 0
484 20250227 121400 137006430 18720 18720 18720 18720 0
485 20250227 121300 137006430 18720 18720 18720 18720 0
486 20250227 121200 137006430 18720 18710 18720 18650 5
487 20250227 121100 136912990 18720 18720 18720 18720 1
488 20250227 121000 136894270 18650 18650 18650 18650 7
489 20250227 120900 136763720 18650 18650 18650 18650 23
490 20250227 120800 136334770 18650 18650 18650 18650 0
491 20250227 120700 136334770 18650 18650 18650 18650 0
492 20250227 120600 136334770 18650 18650 18650 18650 0
493 20250227 120500 136334770 18650 18650 18650 18650 0
494 20250227 120400 136334770 18650 18650 18650 18650 0
495 20250227 120300 136334770 18650 18650 18650 18650 0
496 20250227 120200 136334770 18650 18650 18650 18650 5
497 20250227 120100 136241520 18580 18580 18580 18580 1
498 20250227 120000 136222940 18690 18690 18690 18690 0
499 20250227 115900 136222940 18690 18690 18690 18690 0
500 20250227 115800 136222940 18690 18690 18690 18690 0
501 20250227 115700 136222940 18690 18690 18690 18690 0
502 20250227 115600 136222940 18690 18690 18690 18690 0
503 20250227 115500 136222940 18690 18690 18690 18690 0
504 20250227 115400 136222940 18690 18690 18690 18690 51
505 20250227 115300 135269750 18630 18630 18630 18630 28
506 20250227 115200 134748110 18720 18720 18720 18720 0
507 20250227 115100 134748110 18720 18720 18720 18720 0
508 20250227 115000 134748110 18720 18720 18720 18720 0
509 20250227 114900 134748110 18720 18720 18720 18720 0
510 20250227 114800 134748110 18720 18720 18720 18720 0
511 20250227 114700 134748110 18720 18720 18720 18720 4
512 20250227 114600 134673230 18720 18720 18720 18720 0
513 20250227 114500 134673230 18720 18720 18720 18720 50
514 20250227 114400 133737230 18720 18720 18720 18720 0
515 20250227 114300 133737230 18720 18720 18720 18720 0
516 20250227 114200 133737230 18720 18720 18720 18720 0
517 20250227 114100 133737230 18720 18720 18720 18720 1
518 20250227 114000 133718510 18740 18740 18740 18740 0
519 20250227 113900 133718510 18740 18740 18740 18740 0
520 20250227 113800 133718510 18740 18580 18740 18580 313
521 20250227 113700 127886240 18570 18570 18570 18570 10
522 20250227 113600 127700540 18580 18580 18580 18580 0
523 20250227 113500 127700540 18580 18580 18580 18580 1
524 20250227 113400 127681960 18580 18580 18580 18580 1
525 20250227 113300 127663380 18580 18580 18580 18580 1
526 20250227 113200 127644800 18580 18580 18580 18580 1
527 20250227 113100 127626220 18580 18580 18580 18580 0
528 20250227 113000 127626220 18580 18580 18580 18580 0
529 20250227 112900 127626220 18580 18580 18580 18580 0
530 20250227 112800 127626220 18580 18580 18580 18580 0
531 20250227 112700 127626220 18580 18580 18580 18580 0
532 20250227 112600 127626220 18580 18510 18580 18510 31
533 20250227 112500 127052340 18560 18560 18560 18560 22
534 20250227 112400 126644020 18510 18510 18510 18510 0
535 20250227 112300 126644020 18510 18510 18510 18510 10
536 20250227 112200 126458920 18510 18510 18510 18510 0
537 20250227 112100 126458920 18510 18520 18520 18510 80
538 20250227 112000 124977910 18520 18520 18520 18520 12
539 20250227 111900 124755670 18520 18520 18520 18520 40
540 20250227 111800 124014870 18510 18560 18560 18510 22
541 20250227 111700 123607050 18520 18520 18520 18520 5
542 20250227 111600 123514450 18520 18520 18520 18520 10
543 20250227 111500 123329250 18520 18520 18520 18520 57
544 20250227 111400 122273610 18520 18560 18560 18520 101
545 20250227 111300 120403050 18510 18510 18510 18510 8
546 20250227 111200 120254970 18500 18500 18500 18500 0
547 20250227 111100 120254970 18500 18500 18500 18500 0
548 20250227 111000 120254970 18500 18500 18500 18500 150
549 20250227 110900 117479970 18500 18510 18510 18500 50
550 20250227 110800 116554660 18510 18510 18510 18510 108
551 20250227 110700 114555580 18510 18510 18510 18510 0
552 20250227 110600 114555580 18510 18510 18510 18510 0
553 20250227 110500 114555580 18510 18520 18520 18510 118
554 20250227 110400 112371250 18590 18510 18590 18510 11
555 20250227 110300 112167160 18510 18550 18550 18510 341
556 20250227 110200 105847140 18640 18560 18640 18560 97
557 20250227 110100 104046740 18650 18650 18650 18650 0
558 20250227 110000 104046740 18650 18580 18650 18560 50
559 20250227 105900 103118190 18580 18600 18610 18580 549
560 20250227 105800 92909790 18600 18630 18630 18600 1004
561 20250227 105700 74219860 18640 18750 18750 18640 15
562 20250227 105600 73939710 18760 18760 18760 18760 0
563 20250227 105500 73939710 18760 18700 18760 18630 62
564 20250227 105400 72781020 18760 18760 18760 18760 50
565 20250227 105300 71843020 18760 18760 18760 18760 1
566 20250227 105200 71824260 18640 18640 18640 18640 66
567 20250227 105100 70594020 18760 18760 18760 18760 0
568 20250227 105000 70594020 18760 18760 18760 18760 0
569 20250227 104900 70594020 18760 18760 18760 18760 0
570 20250227 104800 70594020 18760 18760 18760 18760 0
571 20250227 104700 70594020 18760 18760 18760 18760 0
572 20250227 104600 70594020 18760 18760 18760 18760 0
573 20250227 104500 70594020 18760 18760 18760 18760 0
574 20250227 104400 70594020 18760 18640 18760 18640 5
575 20250227 104300 70500700 18750 18750 18750 18750 0
576 20250227 104200 70500700 18750 18750 18750 18750 100
577 20250227 104100 68625700 18750 18750 18750 18750 0
578 20250227 104000 68625700 18750 18750 18750 18750 0
579 20250227 103900 68625700 18750 18690 18750 18690 11
580 20250227 103800 68420050 18690 18690 18690 18690 0
581 20250227 103700 68420050 18690 18690 18690 18690 0
582 20250227 103600 68420050 18690 18690 18690 18690 1
583 20250227 103500 68401360 18690 18690 18690 18690 0
584 20250227 103400 68401360 18690 18680 18690 18680 19
585 20250227 103300 68046260 18650 18650 18650 18650 105
586 20250227 103200 66088010 18660 18660 18660 18660 19
587 20250227 103100 65733470 18660 18660 18660 18660 1
588 20250227 103000 65714810 18750 18750 18750 18750 0
589 20250227 102900 65714810 18750 18750 18750 18750 0
590 20250227 102800 65714810 18750 18750 18750 18750 1
591 20250227 102700 65696060 18670 18700 18700 18670 53
592 20250227 102600 64706520 18750 18750 18750 18750 0
593 20250227 102500 64706520 18750 18750 18750 18750 0
594 20250227 102400 64706520 18750 18750 18750 18750 1
595 20250227 102300 64687770 18670 18670 18670 18670 13
596 20250227 102200 64445060 18750 18750 18750 18750 0
597 20250227 102100 64445060 18750 18750 18750 18750 0
598 20250227 102000 64445060 18750 18750 18750 18750 5
599 20250227 101900 64351310 18750 18750 18750 18750 0
600 20250227 101800 64351310 18750 18750 18750 18750 0
601 20250227 101700 64351310 18750 18750 18750 18750 1
602 20250227 101600 64332560 18640 18750 18750 18640 45
603 20250227 101500 63492830 18750 18750 18750 18750 42
604 20250227 101400 62705330 18750 18750 18750 18750 1
605 20250227 101300 62686580 18750 18750 18750 18750 0
606 20250227 101200 62686580 18750 18750 18750 18750 1
607 20250227 101100 62667830 18750 18750 18750 18750 0
608 20250227 101000 62667830 18750 18750 18750 18750 1
609 20250227 100900 62649080 18750 18750 18750 18750 1
610 20250227 100800 62630330 18760 18760 18760 18760 1
611 20250227 100700 62611570 18760 18760 18760 18760 4
612 20250227 100600 62536530 18760 18640 18760 18640 81
613 20250227 100500 61025370 18640 18670 18670 18640 77
614 20250227 100400 59589350 18800 18790 18800 18670 144
615 20250227 100300 56896920 18790 18790 18790 18790 1
616 20250227 100200 56878130 18690 18680 18690 18680 9
617 20250227 100100 56710000 18680 18680 18680 18680 10
618 20250227 100000 56523200 18680 18680 18680 18680 0
619 20250227 095900 56523200 18680 18680 18680 18680 0
620 20250227 095800 56523200 18680 18690 18800 18680 8
621 20250227 095700 56373510 18800 18800 18800 18800 0
622 20250227 095600 56373510 18800 18800 18800 18800 0
623 20250227 095500 56373510 18800 18800 18800 18800 1
624 20250227 095400 56354710 18670 18700 18700 18670 45
625 20250227 095300 55513300 18700 18730 18730 18700 24
626 20250227 095200 55064360 18800 18800 18800 18800 0
627 20250227 095100 55064360 18800 18800 18800 18800 2
628 20250227 095000 55026760 18800 18800 18800 18800 0
629 20250227 094900 55026760 18800 18800 18800 18800 0
630 20250227 094800 55026760 18800 18800 18800 18800 501
631 20250227 094700 45607960 18800 18800 18800 18800 1
632 20250227 094600 45589160 18800 18800 18800 18800 10
633 20250227 094500 45401160 18800 18800 18800 18800 2
634 20250227 094400 45363560 18800 18800 18800 18790 8
635 20250227 094300 45213170 18810 18810 18810 18810 0
636 20250227 094200 45213170 18810 18650 18810 18650 51
637 20250227 094100 44261860 18880 18880 18880 18880 0
638 20250227 094000 44261860 18880 18880 18880 18880 0
639 20250227 093900 44261860 18880 18880 18880 18880 1
640 20250227 093800 44242980 18650 18710 18710 18650 142
641 20250227 093700 41592360 18900 18900 18900 18900 1
642 20250227 093600 41573460 18920 18920 18920 18920 0
643 20250227 093500 41573460 18920 18920 18920 18920 0
644 20250227 093400 41573460 18920 18920 18920 18920 1
645 20250227 093300 41554540 18700 18700 18700 18700 300
646 20250227 093200 35944540 18700 18700 18700 18700 1
647 20250227 093100 35925840 18650 18650 18650 18650 19
648 20250227 093000 35571490 18650 18650 18650 18650 1
649 20250227 092900 35552840 18700 18690 18700 18690 133
650 20250227 092800 33065750 18700 18700 18700 18700 25
651 20250227 092700 32598250 18700 18750 18750 18700 68
652 20250227 092600 31324030 18760 18770 18770 18700 51
653 20250227 092500 30369030 18940 18760 18940 18760 60
654 20250227 092400 29242530 18970 18970 18970 18970 11
655 20250227 092300 29033860 18990 18720 18990 18700 20
656 20250227 092200 28659000 18630 18630 18630 18630 0
657 20250227 092100 28659000 18630 18630 18630 18630 9
658 20250227 092000 28491330 18720 18720 18720 18720 1
659 20250227 091900 28472610 18720 18720 18720 18720 1
660 20250227 091800 28453890 18610 18680 18680 18610 163
661 20250227 091700 25417790 18750 18860 18860 18700 524
662 20250227 091600 15572890 18860 18860 18860 18860 1
663 20250227 091500 15554030 18990 18990 18990 18990 0
664 20250227 091400 15554030 18990 18990 18990 18990 0
665 20250227 091300 15554030 18990 18990 18990 18990 0
666 20250227 091200 15554030 18990 18990 18990 18990 0
667 20250227 091100 15554030 18990 18990 18990 18990 3
668 20250227 091000 15497060 18990 18850 18990 18850 3
669 20250227 090900 15440370 19020 18850 19020 18850 92
670 20250227 090800 13705150 18850 18820 18850 18810 166
671 20250227 090700 10581220 19030 19170 19170 18820 220
672 20250227 090600 6437510 19170 19170 19170 19170 1
673 20250227 090500 6418340 18960 18960 18960 18960 0
674 20250227 090400 6418340 18960 18960 18960 18960 44
675 20250227 090300 5584100 18810 18960 18960 18810 11
676 20250227 090200 5377040 18810 18830 18830 18800 85
677 20250227 090100 3777590 18850 19210 19210 18850 127
678 20250227 090000 1379700 18900 18900 18900 18900 73