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

731
285490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210900,392097000,18070,18070,18070,18070,83
20250227,210800,392097000,18070,18070,18070,18070,0
20250227,210700,392097000,18070,18070,18070,18070,0
20250227,210600,392097000,18070,18070,18070,18070,0
20250227,210500,392097000,18070,18070,18070,18070,0
20250227,210400,392097000,18070,18070,18070,18070,0
20250227,210300,392097000,18070,18070,18070,18070,0
20250227,210200,392097000,18070,18070,18070,18070,0
20250227,210100,392097000,18070,18070,18070,18070,0
20250227,210000,392097000,18070,18070,18070,18070,0
20250227,205900,392097000,18070,18070,18070,18070,0
20250227,205800,392097000,18070,18070,18070,18070,0
20250227,205700,392097000,18070,18070,18070,18070,0
20250227,205600,392097000,18070,18070,18070,18070,0
20250227,205500,392097000,18070,18070,18070,18070,0
20250227,205400,392097000,18070,18070,18070,18070,0
20250227,205300,392097000,18070,18070,18070,18070,0
20250227,205200,392097000,18070,18070,18070,18070,0
20250227,205100,392097000,18070,18070,18070,18070,0
20250227,205000,392097000,18070,18070,18070,18070,0
20250227,204900,392097000,18070,18070,18070,18070,0
20250227,204800,392097000,18070,18070,18070,18070,0
20250227,204700,392097000,18070,18070,18070,18070,0
20250227,204600,392097000,18070,18070,18070,18070,0
20250227,204500,392097000,18070,18070,18070,18070,0
20250227,204400,392097000,18070,18070,18070,18070,0
20250227,204300,392097000,18070,18070,18070,18070,0
20250227,204200,392097000,18070,18070,18070,18070,0
20250227,204100,392097000,18070,18070,18070,18070,0
20250227,204000,392097000,18070,18070,18070,18070,0
20250227,203900,392097000,18070,18070,18070,18070,83
20250227,203800,392097000,18070,18070,18070,18070,0
20250227,203700,392097000,18070,18070,18070,18070,0
20250227,203600,392097000,18070,18070,18070,18070,0
20250227,203500,392097000,18070,18070,18070,18070,0
20250227,203400,392097000,18070,18070,18070,18070,0
20250227,203300,392097000,18070,18070,18070,18070,0
20250227,203200,392097000,18070,18070,18070,18070,0
20250227,203100,392097000,18070,18070,18070,18070,0
20250227,203000,392097000,18070,18070,18070,18070,0
20250227,202900,392097000,18070,18070,18070,18070,0
20250227,202800,392097000,18070,18070,18070,18070,0
20250227,202700,392097000,18070,18070,18070,18070,0
20250227,202600,392097000,18070,18070,18070,18070,0
20250227,202500,392097000,18070,18070,18070,18070,0
20250227,202400,392097000,18070,18070,18070,18070,0
20250227,202300,392097000,18070,18070,18070,18070,0
20250227,202200,392097000,18070,18070,18070,18070,0
20250227,202100,392097000,18070,18070,18070,18070,0
20250227,202000,392097000,18070,18070,18070,18070,0
20250227,201900,392097000,18070,18070,18070,18070,0
20250227,201800,392097000,18070,18070,18070,18070,0
20250227,201700,392097000,18070,18070,18070,18070,0
20250227,201600,392097000,18070,18070,18070,18070,0
20250227,201500,392097000,18070,18070,18070,18070,0
20250227,201400,392097000,18070,18070,18070,18070,0
20250227,201300,392097000,18070,18070,18070,18070,0
20250227,201200,392097000,18070,18070,18070,18070,0
20250227,201100,392097000,18070,18070,18070,18070,0
20250227,201000,392097000,18070,18070,18070,18070,0
20250227,200900,392097000,18070,18070,18070,18070,83
20250227,200800,392097000,18070,18070,18070,18070,0
20250227,200700,392097000,18070,18070,18070,18070,0
20250227,200600,392097000,18070,18070,18070,18070,0
20250227,200500,392097000,18070,18070,18070,18070,0
20250227,200400,392097000,18070,18070,18070,18070,0
20250227,200300,392097000,18070,18070,18070,18070,0
20250227,200200,392097000,18070,18070,18070,18070,0
20250227,200100,392097000,18070,18070,18070,18070,0
20250227,200000,392097000,18070,18070,18070,18070,0
20250227,195900,392097000,18070,18070,18070,18070,0
20250227,195800,392097000,18070,18070,18070,18070,0
20250227,195700,392097000,18070,18070,18070,18070,0
20250227,195600,392097000,18070,18070,18070,18070,0
20250227,195500,392097000,18070,18070,18070,18070,0
20250227,195400,392097000,18070,18070,18070,18070,0
20250227,195300,392097000,18070,18070,18070,18070,0
20250227,195200,392097000,18070,18070,18070,18070,0
20250227,195100,392097000,18070,18070,18070,18070,0
20250227,195000,392097000,18070,18070,18070,18070,0
20250227,194900,392097000,18070,18070,18070,18070,0
20250227,194800,392097000,18070,18070,18070,18070,0
20250227,194700,392097000,18070,18070,18070,18070,0
20250227,194600,392097000,18070,18070,18070,18070,0
20250227,194500,392097000,18070,18070,18070,18070,0
20250227,194400,392097000,18070,18070,18070,18070,0
20250227,194300,392097000,18070,18070,18070,18070,0
20250227,194200,392097000,18070,18070,18070,18070,0
20250227,194100,392097000,18070,18070,18070,18070,0
20250227,194000,392097000,18070,18070,18070,18070,0
20250227,193900,392097000,18070,18070,18070,18070,83
20250227,193800,392097000,18070,18070,18070,18070,0
20250227,193700,392097000,18070,18070,18070,18070,0
20250227,193600,392097000,18070,18070,18070,18070,0
20250227,193500,392097000,18070,18070,18070,18070,0
20250227,193400,392097000,18070,18070,18070,18070,0
20250227,193300,392097000,18070,18070,18070,18070,0
20250227,193200,392097000,18070,18070,18070,18070,0
20250227,193100,392097000,18070,18070,18070,18070,0
20250227,193000,392097000,18070,18070,18070,18070,0
20250227,192900,392097000,18070,18070,18070,18070,0
20250227,192800,392097000,18070,18070,18070,18070,0
20250227,192700,392097000,18070,18070,18070,18070,0
20250227,192600,392097000,18070,18070,18070,18070,0
20250227,192500,392097000,18070,18070,18070,18070,0
20250227,192400,392097000,18070,18070,18070,18070,0
20250227,192300,392097000,18070,18070,18070,18070,0
20250227,192200,392097000,18070,18070,18070,18070,0
20250227,192100,392097000,18070,18070,18070,18070,0
20250227,192000,392097000,18070,18070,18070,18070,0
20250227,191900,392097000,18070,18070,18070,18070,0
20250227,191800,392097000,18070,18070,18070,18070,0
20250227,191700,392097000,18070,18070,18070,18070,0
20250227,191600,392097000,18070,18070,18070,18070,0
20250227,191500,392097000,18070,18070,18070,18070,0
20250227,191400,392097000,18070,18070,18070,18070,0
20250227,191300,392097000,18070,18070,18070,18070,0
20250227,191200,392097000,18070,18070,18070,18070,0
20250227,191100,392097000,18070,18070,18070,18070,0
20250227,191000,392097000,18070,18070,18070,18070,0
20250227,190900,392097000,18070,18070,18070,18070,83
20250227,190800,392097000,18070,18070,18070,18070,0
20250227,190700,392097000,18070,18070,18070,18070,0
20250227,190600,392097000,18070,18070,18070,18070,0
20250227,190500,392097000,18070,18070,18070,18070,0
20250227,190400,392097000,18070,18070,18070,18070,0
20250227,190300,392097000,18070,18070,18070,18070,0
20250227,190200,392097000,18070,18070,18070,18070,0
20250227,190100,392097000,18070,18070,18070,18070,0
20250227,190000,392097000,18070,18070,18070,18070,0
20250227,185900,392097000,18070,18070,18070,18070,0
20250227,185800,392097000,18070,18070,18070,18070,0
20250227,185700,392097000,18070,18070,18070,18070,0
20250227,185600,392097000,18070,18070,18070,18070,0
20250227,185500,392097000,18070,18070,18070,18070,0
20250227,185400,392097000,18070,18070,18070,18070,0
20250227,185300,392097000,18070,18070,18070,18070,0
20250227,185200,392097000,18070,18070,18070,18070,0
20250227,185100,392097000,18070,18070,18070,18070,0
20250227,185000,392097000,18070,18070,18070,18070,0
20250227,184900,392097000,18070,18070,18070,18070,0
20250227,184800,392097000,18070,18070,18070,18070,0
20250227,184700,392097000,18070,18070,18070,18070,0
20250227,184600,392097000,18070,18070,18070,18070,0
20250227,184500,392097000,18070,18070,18070,18070,0
20250227,184400,392097000,18070,18070,18070,18070,0
20250227,184300,392097000,18070,18070,18070,18070,0
20250227,184200,392097000,18070,18070,18070,18070,0
20250227,184100,392097000,18070,18070,18070,18070,0
20250227,184000,392097000,18070,18070,18070,18070,0
20250227,183900,392097000,18070,18070,18070,18070,83
20250227,183800,392097000,18070,18070,18070,18070,0
20250227,183700,392097000,18070,18070,18070,18070,0
20250227,183600,392097000,18070,18070,18070,18070,0
20250227,183500,392097000,18070,18070,18070,18070,0
20250227,183400,392097000,18070,18070,18070,18070,0
20250227,183300,392097000,18070,18070,18070,18070,0
20250227,183200,392097000,18070,18070,18070,18070,0
20250227,183100,392097000,18070,18070,18070,18070,0
20250227,183000,392097000,18070,18070,18070,18070,0
20250227,182900,392097000,18070,18070,18070,18070,0
20250227,182800,392097000,18070,18070,18070,18070,0
20250227,182700,392097000,18070,18070,18070,18070,0
20250227,182600,392097000,18070,18070,18070,18070,0
20250227,182500,392097000,18070,18070,18070,18070,0
20250227,182400,392097000,18070,18070,18070,18070,0
20250227,182300,392097000,18070,18070,18070,18070,0
20250227,182200,392097000,18070,18070,18070,18070,0
20250227,182100,392097000,18070,18070,18070,18070,0
20250227,182000,392097000,18070,18070,18070,18070,0
20250227,181900,392097000,18070,18070,18070,18070,0
20250227,181800,392097000,18070,18070,18070,18070,0
20250227,181700,392097000,18070,18070,18070,18070,0
20250227,181600,392097000,18070,18070,18070,18070,0
20250227,181500,392097000,18070,18070,18070,18070,0
20250227,181400,392097000,18070,18070,18070,18070,0
20250227,181300,392097000,18070,18070,18070,18070,0
20250227,181200,392097000,18070,18070,18070,18070,0
20250227,181100,392097000,18070,18070,18070,18070,0
20250227,181000,392097000,18070,18070,18070,18070,0
20250227,180900,392097000,18070,18070,18070,18070,83
20250227,180800,392097000,18070,18070,18070,18070,0
20250227,180700,392097000,18070,18070,18070,18070,0
20250227,180600,392097000,18070,18070,18070,18070,0
20250227,180500,392097000,18070,18070,18070,18070,0
20250227,180400,392097000,18070,18070,18070,18070,0
20250227,180300,392097000,18070,18070,18070,18070,0
20250227,180200,392097000,18070,18070,18070,18070,0
20250227,180100,392097000,18070,18070,18070,18070,0
20250227,180000,392097000,18070,18070,18070,18070,0
20250227,175900,392097000,18070,18070,18070,18070,0
20250227,175800,392097000,18070,18070,18070,18070,0
20250227,175700,392097000,18070,18070,18070,18070,0
20250227,175600,392097000,18070,18070,18070,18070,0
20250227,175500,392097000,18070,18070,18070,18070,0
20250227,175400,392097000,18070,18070,18070,18070,0
20250227,175300,392097000,18070,18070,18070,18070,0
20250227,175200,392097000,18070,18070,18070,18070,0
20250227,175100,392097000,18070,18070,18070,18070,0
20250227,175000,392097000,18070,18070,18070,18070,0
20250227,174900,392097000,18070,18070,18070,18070,0
20250227,174800,392097000,18070,18070,18070,18070,0
20250227,174700,392097000,18070,18070,18070,18070,0
20250227,174600,392097000,18070,18070,18070,18070,0
20250227,174500,392097000,18070,18070,18070,18070,0
20250227,174400,392097000,18070,18070,18070,18070,0
20250227,174300,392097000,18070,18070,18070,18070,0
20250227,174200,392097000,18070,18070,18070,18070,0
20250227,174100,392097000,18070,18070,18070,18070,0
20250227,174000,392097000,18070,18070,18070,18070,0
20250227,173900,392097000,18070,18070,18070,18070,83
20250227,173800,392097000,18070,18070,18070,18070,0
20250227,173700,392097000,18070,18070,18070,18070,0
20250227,173600,392097000,18070,18070,18070,18070,0
20250227,173500,392097000,18070,18070,18070,18070,0
20250227,173400,392097000,18070,18070,18070,18070,0
20250227,173300,392097000,18070,18070,18070,18070,0
20250227,173200,392097000,18070,18070,18070,18070,0
20250227,173100,392097000,18070,18070,18070,18070,0
20250227,173000,392097000,18070,18070,18070,18070,0
20250227,172900,392097000,18070,18070,18070,18070,0
20250227,172800,392097000,18070,18070,18070,18070,0
20250227,172700,392097000,18070,18070,18070,18070,0
20250227,172600,392097000,18070,18070,18070,18070,0
20250227,172500,392097000,18070,18070,18070,18070,0
20250227,172400,392097000,18070,18070,18070,18070,0
20250227,172300,392097000,18070,18070,18070,18070,0
20250227,172200,392097000,18070,18070,18070,18070,0
20250227,172100,392097000,18070,18070,18070,18070,0
20250227,172000,392097000,18070,18070,18070,18070,0
20250227,171900,392097000,18070,18070,18070,18070,0
20250227,171800,392097000,18070,18070,18070,18070,0
20250227,171700,392097000,18070,18070,18070,18070,0
20250227,171600,392097000,18070,18070,18070,18070,0
20250227,171500,392097000,18070,18070,18070,18070,0
20250227,171400,392097000,18070,18070,18070,18070,0
20250227,171300,392097000,18070,18070,18070,18070,0
20250227,171200,392097000,18070,18070,18070,18070,0
20250227,171100,392097000,18070,18070,18070,18070,0
20250227,171000,392097000,18070,18070,18070,18070,0
20250227,170900,392097000,18070,18070,18070,18070,83
20250227,170800,392097000,18070,18070,18070,18070,0
20250227,170700,392097000,18070,18070,18070,18070,0
20250227,170600,392097000,18070,18070,18070,18070,0
20250227,170500,392097000,18070,18070,18070,18070,0
20250227,170400,392097000,18070,18070,18070,18070,0
20250227,170300,392097000,18070,18070,18070,18070,0
20250227,170200,392097000,18070,18070,18070,18070,0
20250227,170100,392097000,18070,18070,18070,18070,0
20250227,170000,392097000,18070,18070,18070,18070,0
20250227,165900,392097000,18070,18070,18070,18070,0
20250227,165800,392097000,18070,18070,18070,18070,0
20250227,165700,392097000,18070,18070,18070,18070,0
20250227,165600,392097000,18070,18070,18070,18070,0
20250227,165500,392097000,18070,18070,18070,18070,0
20250227,165400,392097000,18070,18070,18070,18070,0
20250227,165300,392097000,18070,18070,18070,18070,0
20250227,165200,392097000,18070,18070,18070,18070,0
20250227,165100,392097000,18070,18070,18070,18070,0
20250227,165000,392097000,18070,18070,18070,18070,0
20250227,164900,392097000,18070,18070,18070,18070,0
20250227,164800,392097000,18070,18070,18070,18070,0
20250227,164700,392097000,18070,18070,18070,18070,0
20250227,164600,392097000,18070,18070,18070,18070,0
20250227,164500,392097000,18070,18070,18070,18070,0
20250227,164400,392097000,18070,18070,18070,18070,0
20250227,164300,392097000,18070,18070,18070,18070,0
20250227,164200,392097000,18070,18070,18070,18070,0
20250227,164100,392097000,18070,18070,18070,18070,0
20250227,164000,392097000,18070,18070,18070,18070,0
20250227,163900,392097000,18070,18070,18070,18070,83
20250227,163800,392097000,18070,18070,18070,18070,0
20250227,163700,392097000,18070,18070,18070,18070,0
20250227,163600,392097000,18070,18070,18070,18070,0
20250227,163500,392097000,18070,18070,18070,18070,0
20250227,163400,392097000,18070,18070,18070,18070,0
20250227,163300,392097000,18070,18070,18070,18070,0
20250227,163200,392097000,18070,18070,18070,18070,0
20250227,163100,392097000,18070,18070,18070,18070,0
20250227,163000,392097000,18070,18070,18070,18070,0
20250227,162900,392097000,18070,18070,18070,18070,0
20250227,162800,392097000,18070,18070,18070,18070,0
20250227,162700,392097000,18070,18070,18070,18070,0
20250227,162600,392097000,18070,18070,18070,18070,0
20250227,162500,392097000,18070,18070,18070,18070,0
20250227,162400,392097000,18070,18070,18070,18070,0
20250227,162300,392097000,18070,18070,18070,18070,0
20250227,162200,392097000,18070,18070,18070,18070,0
20250227,162100,392097000,18070,18070,18070,18070,0
20250227,162000,392097000,18070,18070,18070,18070,0
20250227,161900,392097000,18070,18070,18070,18070,0
20250227,161800,392097000,18070,18070,18070,18070,0
20250227,161700,392097000,18070,18070,18070,18070,0
20250227,161600,392097000,18070,18070,18070,18070,0
20250227,161500,392097000,18070,18070,18070,18070,0
20250227,161400,392097000,18070,18070,18070,18070,0
20250227,161300,392097000,18070,18070,18070,18070,0
20250227,161200,392097000,18070,18070,18070,18070,0
20250227,161100,392097000,18070,18070,18070,18070,0
20250227,161000,392097000,18070,18070,18070,18070,0
20250227,160900,392097000,18070,18070,18070,18070,83
20250227,160800,392097000,18070,18070,18070,18070,0
20250227,160700,392097000,18070,18070,18070,18070,0
20250227,160600,392097000,18070,18070,18070,18070,0
20250227,160500,392097000,18070,18070,18070,18070,0
20250227,160400,392097000,18070,18070,18070,18070,0
20250227,160300,392097000,18070,18070,18070,18070,0
20250227,160200,392097000,18070,18070,18070,18070,0
20250227,160100,392097000,18070,18070,18070,18070,0
20250227,160000,392097000,18070,18070,18070,18070,0
20250227,155900,392097000,18070,18070,18070,18070,0
20250227,155800,392097000,18070,18070,18070,18070,0
20250227,155700,392097000,18070,18070,18070,18070,0
20250227,155600,392097000,18070,18070,18070,18070,0
20250227,155500,392097000,18070,18070,18070,18070,0
20250227,155400,392097000,18070,18070,18070,18070,0
20250227,155300,392097000,18070,18070,18070,18070,0
20250227,155200,392097000,18070,18070,18070,18070,0
20250227,155100,392097000,18070,18070,18070,18070,0
20250227,155000,392097000,18070,18070,18070,18070,0
20250227,154900,392097000,18070,18070,18070,18070,0
20250227,154800,392097000,18070,18070,18070,18070,0
20250227,154700,392097000,18070,18070,18070,18070,0
20250227,154600,392097000,18070,18070,18070,18070,0
20250227,154500,392097000,18070,18070,18070,18070,0
20250227,154400,392097000,18070,18070,18070,18070,0
20250227,154300,392097000,18070,18070,18070,18070,0
20250227,154200,392097000,18070,18070,18070,18070,0
20250227,154100,392097000,18070,18070,18070,18070,0
20250227,154000,392097000,18070,18070,18070,18070,0
20250227,153900,392097000,18070,18070,18070,18070,83
20250227,153800,392097000,18070,18070,18070,18070,0
20250227,153700,392097000,18070,18070,18070,18070,0
20250227,153600,392097000,18070,18070,18070,18070,0
20250227,153500,392097000,18070,18070,18070,18070,0
20250227,153400,392097000,18070,18070,18070,18070,0
20250227,153300,392097000,18070,18070,18070,18070,0
20250227,153200,392097000,18070,18070,18070,18070,0
20250227,153100,392097000,18070,18070,18070,18070,0
20250227,153000,392097000,18070,18070,18070,18070,83
20250227,152900,390597190,18080,18080,18080,18080,0
20250227,152800,390597190,18080,18080,18080,18080,0
20250227,152700,390597190,18080,18080,18080,18080,0
20250227,152600,390597190,18080,18080,18080,18080,0
20250227,152500,390597190,18080,18080,18080,18080,0
20250227,152400,390597190,18080,18080,18080,18080,0
20250227,152300,390597190,18080,18080,18080,18080,0
20250227,152200,390597190,18080,18080,18080,18080,0
20250227,152100,390597190,18080,18080,18080,18080,0
20250227,152000,390597190,18080,18080,18080,18080,0
20250227,151900,390597190,18080,18090,18090,18080,39
20250227,151800,389891720,18100,18100,18100,18100,1
20250227,151700,389873620,18100,18110,18110,18100,10
20250227,151600,389692570,18120,18120,18120,18120,0
20250227,151500,389692570,18120,18120,18120,18120,0
20250227,151400,389692570,18120,18100,18120,18100,165
20250227,151300,386704380,18110,18110,18110,18110,0
20250227,151200,386704380,18110,18110,18110,18110,0
20250227,151100,386704380,18110,18110,18110,18110,0
20250227,151000,386704380,18110,18030,18110,18030,2
20250227,150900,386668240,18080,18080,18080,18080,10
20250227,150800,386487440,18110,18110,18110,18110,0
20250227,150700,386487440,18110,18100,18110,18100,157
20250227,150600,383645690,18090,18080,18090,18080,84
20250227,150500,382126630,18080,18080,18080,18080,14
20250227,150400,381873510,18090,18090,18090,18090,0
20250227,150300,381873510,18090,18090,18090,18090,0
20250227,150200,381873510,18090,18090,18090,18090,6
20250227,150100,381764970,18090,18090,18090,18080,8
20250227,150000,381620290,18030,18030,18030,18030,1
20250227,145900,381602260,18080,18070,18080,18070,265
20250227,145800,376812000,18070,18070,18070,18070,0
20250227,145700,376812000,18070,18070,18070,18070,0
20250227,145600,376812000,18070,18070,18070,18070,100
20250227,145500,375005000,18070,18070,18070,18070,0
20250227,145400,375005000,18070,18070,18070,18070,0
20250227,145300,375005000,18070,18070,18070,18070,0
20250227,145200,375005000,18070,18070,18070,18070,0
20250227,145100,375005000,18070,18070,18070,18070,42
20250227,145000,374246060,18070,18070,18070,18070,2
20250227,144900,374209920,18020,18020,18020,18020,0
20250227,144800,374209920,18020,18020,18020,18020,9
20250227,144700,374047740,18070,18070,18070,18070,0
20250227,144600,374047740,18070,18070,18070,18070,2
20250227,144500,374011600,18080,18080,18080,18080,0
20250227,144400,374011600,18080,18080,18080,18080,0
20250227,144300,374011600,18080,18080,18080,18080,0
20250227,144200,374011600,18080,18080,18080,18080,0
20250227,144100,374011600,18080,18080,18080,18080,0
20250227,144000,374011600,18080,18080,18080,18080,0
20250227,143900,374011600,18080,18080,18080,18080,0
20250227,143800,374011600,18080,18080,18080,18080,0
20250227,143700,374011600,18080,18080,18080,18080,0
20250227,143600,374011600,18080,18080,18080,18080,0
20250227,143500,374011600,18080,18080,18080,18080,0
20250227,143400,374011600,18080,18080,18080,18080,0
20250227,143300,374011600,18080,18080,18080,18080,0
20250227,143200,374011600,18080,18080,18080,18080,0
20250227,143100,374011600,18080,18080,18080,18080,0
20250227,143000,374011600,18080,18040,18090,17990,1067
20250227,142900,354812230,18040,18040,18040,18040,1
20250227,142800,354794190,18030,17980,18030,17980,143
20250227,142700,352222440,17980,18040,18040,17980,175
20250227,142600,349071550,18090,18090,18090,18090,0
20250227,142500,349071550,18090,18090,18090,18090,0
20250227,142400,349071550,18090,18090,18090,18090,0
20250227,142300,349071550,18090,18090,18090,18090,0
20250227,142200,349071550,18090,18090,18090,18090,0
20250227,142100,349071550,18090,18090,18090,18090,0
20250227,142000,349071550,18090,18090,18090,18090,0
20250227,141900,349071550,18090,18090,18090,18090,0
20250227,141800,349071550,18090,18090,18090,18090,0
20250227,141700,349071550,18090,18090,18090,18090,0
20250227,141600,349071550,18090,18090,18090,18090,0
20250227,141500,349071550,18090,18090,18090,18090,0
20250227,141400,349071550,18090,18090,18090,18090,0
20250227,141300,349071550,18090,18090,18090,18090,0
20250227,141200,349071550,18090,18090,18090,18090,0
20250227,141100,349071550,18090,18090,18090,18090,0
20250227,141000,349071550,18090,18090,18090,18050,4
20250227,140900,348999270,18030,18030,18030,18030,2
20250227,140800,348963210,18090,18090,18090,18090,0
20250227,140700,348963210,18090,18050,18090,18040,10
20250227,140600,348782690,18090,18090,18090,18090,0
20250227,140500,348782690,18090,18090,18090,18090,0
20250227,140400,348782690,18090,18090,18090,18090,0
20250227,140300,348782690,18090,18090,18090,18060,42
20250227,140200,348023030,18090,18090,18090,18090,0
20250227,140100,348023030,18090,18090,18090,18090,0
20250227,140000,348023030,18090,18090,18090,18060,54
20250227,135900,347046230,18090,18090,18090,18090,0
20250227,135800,347046230,18090,18050,18090,18050,2
20250227,135700,347010090,18090,18090,18090,18090,0
20250227,135600,347010090,18090,18090,18090,18090,0
20250227,135500,347010090,18090,18090,18090,18090,0
20250227,135400,347010090,18090,18090,18090,18090,0
20250227,135300,347010090,18090,18090,18090,18090,0
20250227,135200,347010090,18090,18090,18090,18090,0
20250227,135100,347010090,18090,18030,18090,18020,3
20250227,135000,346955950,18090,18040,18090,18040,11
20250227,134900,346757410,18090,18090,18090,18090,0
20250227,134800,346757410,18090,18010,18090,18010,10
20250227,134700,346577230,18090,18090,18090,18090,1
20250227,134600,346559140,18090,18010,18090,18010,5
20250227,134500,346469010,18090,18030,18090,18020,45
20250227,134400,345657680,18090,18090,18090,18090,0
20250227,134300,345657680,18090,18090,18090,18090,0
20250227,134200,345657680,18090,18090,18090,18090,0
20250227,134100,345657680,18090,18090,18090,18090,0
20250227,134000,345657680,18090,18090,18090,18090,0
20250227,133900,345657680,18090,18090,18090,18030,3
20250227,133800,345603470,18030,18040,18090,18030,94
20250227,133700,343908580,18100,18100,18100,18100,0
20250227,133600,343908580,18100,18100,18100,18100,0
20250227,133500,343908580,18100,18100,18100,18100,1
20250227,133400,343890480,18040,18040,18040,18040,1
20250227,133300,343872440,18100,18100,18100,18100,0
20250227,133200,343872440,18100,18100,18100,18100,0
20250227,133100,343872440,18100,18040,18100,18040,13
20250227,133000,343637860,18100,18100,18100,18100,0
20250227,132900,343637860,18100,18100,18100,18100,0
20250227,132800,343637860,18100,18100,18100,18100,0
20250227,132700,343637860,18100,18050,18100,18050,13
20250227,132600,343403160,18120,18120,18120,18120,1
20250227,132500,343385040,18120,18060,18120,18060,48
20250227,132400,342515700,18130,18130,18130,18130,50
20250227,132300,341609200,18140,18140,18140,18140,0
20250227,132200,341609200,18140,18140,18140,18140,1
20250227,132100,341591060,18080,18080,18080,18080,10
20250227,132000,341410260,18160,18120,18160,18120,40
20250227,131900,340685080,18120,18100,18120,18100,13
20250227,131800,340449720,18120,18080,18120,18080,78
20250227,131700,339039180,18080,18080,18080,18070,98
20250227,131600,337267540,18080,18080,18080,18080,0
20250227,131500,337267540,18080,17990,18080,17990,1121
20250227,131400,317049710,17990,17930,17990,17910,109
20250227,131300,315095230,18010,18010,18010,18010,0
20250227,131200,315095230,18010,18010,18010,18010,0
20250227,131100,315095230,18010,18010,18010,18010,0
20250227,131000,315095230,18010,18010,18010,18010,0
20250227,130900,315095230,18010,18010,18010,18010,0
20250227,130800,315095230,18010,18010,18010,18010,0
20250227,130700,315095230,18010,18010,18010,18010,0
20250227,130600,315095230,18010,18010,18010,18010,0
20250227,130500,315095230,18010,18010,18010,18010,505
20250227,130400,306000180,18010,17990,18010,17990,308
20250227,130300,300456250,17990,17990,17990,17990,0
20250227,130200,300456250,17990,17970,18000,17970,503
20250227,130100,291412370,17980,17980,17980,17980,0
20250227,130000,291412370,17980,17970,17980,17970,121
20250227,125900,289236990,17980,17940,17980,17940,9
20250227,125800,289075460,17900,17900,17900,17900,705
20250227,125700,276455960,17900,17900,17900,17900,0
20250227,125600,276455960,17900,17900,17900,17900,50
20250227,125500,275560960,17900,17890,17900,17890,54
20250227,125400,274594680,17900,17900,17900,17900,0
20250227,125300,274594680,17900,17900,17900,17900,0
20250227,125200,274594680,17900,17900,17900,17900,0
20250227,125100,274594680,17900,17900,17900,17900,0
20250227,125000,274594680,17900,17890,17900,17890,6
20250227,124900,274487310,17900,17890,17900,17890,13
20250227,124800,274254690,17900,17900,17900,17900,100
20250227,124700,272464690,17900,17920,17920,17900,48
20250227,124600,271605440,17930,17930,17930,17930,0
20250227,124500,271605440,17930,17930,17930,17930,31
20250227,124400,271049610,17940,17940,17940,17940,0
20250227,124300,271049610,17940,17940,17940,17930,14
20250227,124200,270798540,17970,17970,17970,17970,0
20250227,124100,270798540,17970,17970,17970,17970,0
20250227,124000,270798540,17970,17970,17970,17970,0
20250227,123900,270798540,17970,17970,17970,17970,0
20250227,123800,270798540,17970,17970,17970,17970,2
20250227,123700,270762600,17950,17970,17970,17940,53
20250227,123600,269811110,17970,17960,17970,17960,56
20250227,123500,268805010,17960,17960,17960,17960,7
20250227,123400,268679290,17970,17970,17970,17970,0
20250227,123300,268679290,17970,17930,17970,17930,12
20250227,123200,268463790,17970,17970,17970,17970,0
20250227,123100,268463790,17970,17970,17970,17970,0
20250227,123000,268463790,17970,17940,17970,17900,31
20250227,122900,267908600,17970,17970,17970,17970,0
20250227,122800,267908600,17970,17970,17970,17970,0
20250227,122700,267908600,17970,17970,17970,17970,0
20250227,122600,267908600,17970,17970,17970,17970,85
20250227,122500,266381150,17970,17900,17970,17900,221
20250227,122400,262423570,17900,17900,17900,17900,0
20250227,122300,262423570,17900,17900,17900,17900,14
20250227,122200,262172970,17880,17900,17900,17880,2
20250227,122100,262137190,17870,17870,17870,17860,20
20250227,122000,261779810,17910,17910,17910,17910,0
20250227,121900,261779810,17910,17910,17910,17910,0
20250227,121800,261779810,17910,17910,17910,17910,0
20250227,121700,261779810,17910,17910,17910,17910,0
20250227,121600,261779810,17910,17910,17910,17910,0
20250227,121500,261779810,17910,17910,17910,17910,0
20250227,121400,261779810,17910,17910,17910,17910,0
20250227,121300,261779810,17910,17910,17910,17910,0
20250227,121200,261779810,17910,17910,17910,17910,0
20250227,121100,261779810,17910,17910,17910,17910,0
20250227,121000,261779810,17910,17910,17910,17910,0
20250227,120900,261779810,17910,17910,17910,17910,0
20250227,120800,261779810,17910,17870,17910,17850,36
20250227,120700,261136710,17910,17910,17910,17910,1
20250227,120600,261118800,17910,17910,17910,17910,0
20250227,120500,261118800,17910,17910,17910,17910,0
20250227,120400,261118800,17910,17910,17910,17910,0
20250227,120300,261118800,17910,17910,17910,17910,0
20250227,120200,261118800,17910,17910,17910,17910,0
20250227,120100,261118800,17910,17910,17910,17910,0
20250227,120000,261118800,17910,17910,17910,17910,0
20250227,115900,261118800,17910,17910,17910,17910,0
20250227,115800,261118800,17910,17910,17910,17910,1
20250227,115700,261100890,17910,17910,17910,17910,0
20250227,115600,261100890,17910,17910,17910,17910,0
20250227,115500,261100890,17910,17910,17910,17910,0
20250227,115400,261100890,17910,17910,17910,17910,0
20250227,115300,261100890,17910,17900,17910,17900,101
20250227,115200,259292980,17910,17910,17910,17910,100
20250227,115100,257501980,17910,17870,17910,17870,10
20250227,115000,257323200,17910,17910,17910,17880,18
20250227,114900,257001060,17970,17970,17970,17970,0
20250227,114800,257001060,17970,17970,17970,17970,0
20250227,114700,257001060,17970,17970,17970,17970,0
20250227,114600,257001060,17970,17930,17970,17920,3
20250227,114500,256947240,17970,17940,17970,17940,2
20250227,114400,256911330,17980,17900,17980,17900,62
20250227,114300,255797450,17970,17970,17970,17970,0
20250227,114200,255797450,17970,17970,17970,17970,0
20250227,114100,255797450,17970,17970,17970,17970,0
20250227,114000,255797450,17970,17970,17970,17970,0
20250227,113900,255797450,17970,17970,17970,17970,0
20250227,113800,255797450,17970,17970,17970,17970,0
20250227,113700,255797450,17970,17970,17970,17970,0
20250227,113600,255797450,17970,17970,17970,17970,0
20250227,113500,255797450,17970,17970,17970,17970,0
20250227,113400,255797450,17970,17970,17970,17970,0
20250227,113300,255797450,17970,17970,17970,17970,0
20250227,113200,255797450,17970,17970,17970,17970,33
20250227,113100,255204440,17970,17960,17970,17960,55
20250227,113000,254216390,17970,17970,17970,17970,0
20250227,112900,254216390,17970,17970,17970,17970,0
20250227,112800,254216390,17970,17970,17970,17970,55
20250227,112700,253228040,17970,17970,17970,17970,0
20250227,112600,253228040,17970,17970,17970,17970,0
20250227,112500,253228040,17970,17970,17970,17970,10
20250227,112400,253048340,18000,18000,18000,18000,0
20250227,112300,253048340,18000,18000,18000,18000,0
20250227,112200,253048340,18000,18000,18000,18000,0
20250227,112100,253048340,18000,18000,18000,18000,0
20250227,112000,253048340,18000,18000,18000,18000,0
20250227,111900,253048340,18000,17900,18000,17900,77
20250227,111800,251669610,17900,17900,17900,17900,0
20250227,111700,251669610,17900,17900,17900,17900,0
20250227,111600,251669610,17900,17900,17900,17900,19
20250227,111500,251329510,17900,17900,17900,17900,0
20250227,111400,251329510,17900,17840,17900,17840,120
20250227,111300,249188450,17840,17840,17840,17840,1
20250227,111200,249170610,17810,17750,17810,17750,536
20250227,111100,239647920,17760,17760,17760,17760,1
20250227,111000,239630160,17760,17720,17760,17720,37
20250227,110900,238974480,17770,17770,17770,17770,0
20250227,110800,238974480,17770,17770,17770,17770,0
20250227,110700,238974480,17770,17780,17780,17700,5
20250227,110600,238885830,17680,17790,17790,17680,101
20250227,110500,237098840,17780,17800,17800,17700,300
20250227,110400,231784670,17740,17740,17740,17740,1
20250227,110300,231766930,17800,17740,17800,17740,22
20250227,110200,231376590,17810,17750,17810,17750,11
20250227,110100,231180830,17810,17810,17810,17810,0
20250227,110000,231180830,17810,17740,17810,17730,9
20250227,105900,231020930,17830,17780,17830,17740,11
20250227,105800,230825500,17850,17850,17850,17850,1
20250227,105700,230807650,17780,17780,17870,17780,10
20250227,105600,230629360,17870,17810,17870,17770,137
20250227,105500,228191230,17890,17890,17890,17890,0
20250227,105400,228191230,17890,17820,17890,17810,12
20250227,105300,227977420,17920,17920,17920,17920,0
20250227,105200,227977420,17920,17920,17920,17920,0
20250227,105100,227977420,17920,17920,17920,17920,0
20250227,105000,227977420,17920,17920,17920,17920,1
20250227,104900,227959500,17820,17830,17930,17820,20
20250227,104800,227602870,17950,17950,17950,17950,0
20250227,104700,227602870,17950,17950,17950,17950,0
20250227,104600,227602870,17950,17950,17950,17950,0
20250227,104500,227602870,17950,17950,17950,17950,104
20250227,104400,225736070,17940,17940,17940,17940,1
20250227,104300,225718130,17830,17830,17830,17830,1
20250227,104200,225700300,17970,17970,17970,17970,1
20250227,104100,225682330,17960,17960,17960,17960,0
20250227,104000,225682330,17960,17960,17960,17960,4
20250227,103900,225610490,17920,17920,17920,17920,1
20250227,103800,225592570,17940,17940,17940,17940,0
20250227,103700,225592570,17940,17940,17940,17940,0
20250227,103600,225592570,17940,17940,17940,17940,0
20250227,103500,225592570,17940,17950,17950,17940,4
20250227,103400,225520800,17800,17870,17970,17800,125
20250227,103300,223290280,17990,17990,17990,17990,0
20250227,103200,223290280,17990,17990,17990,17990,0
20250227,103100,223290280,17990,17990,17990,17990,0
20250227,103000,223290280,17990,17990,17990,17990,0
20250227,102900,223290280,17990,17980,17990,17980,7
20250227,102800,223164410,17980,17980,17980,17980,0
20250227,102700,223164410,17980,17980,17980,17980,2
20250227,102600,223128450,17980,17980,17980,17980,0
20250227,102500,223128450,17980,17980,17980,17980,0
20250227,102400,223128450,17980,17980,17980,17980,0
20250227,102300,223128450,17980,17980,17980,17980,0
20250227,102200,223128450,17980,17980,17980,17980,0
20250227,102100,223128450,17980,17840,17980,17840,2
20250227,102000,223092630,18000,18000,18000,18000,0
20250227,101900,223092630,18000,18000,18000,18000,0
20250227,101800,223092630,18000,18000,18000,18000,0
20250227,101700,223092630,18000,18000,18000,18000,0
20250227,101600,223092630,18000,18000,18000,18000,0
20250227,101500,223092630,18000,17880,18000,17820,135
20250227,101400,220683990,18010,18010,18010,18010,2
20250227,101300,220647970,18010,18010,18010,18010,0
20250227,101200,220647970,18010,18010,18010,18010,2
20250227,101100,220611950,18020,18020,18020,18020,100
20250227,101000,218809950,18030,18030,18030,18030,0
20250227,100900,218809950,18030,18020,18030,18020,267
20250227,100800,213996730,18030,18030,18030,18030,0
20250227,100700,213996730,18030,18030,18030,18030,0
20250227,100600,213996730,18030,18030,18030,18030,0
20250227,100500,213996730,18030,18030,18030,18030,0
20250227,100400,213996730,18030,18030,18030,18030,1
20250227,100300,213978700,18030,18030,18030,18030,0
20250227,100200,213978700,18030,18030,18030,18030,14
20250227,100100,213726280,18030,18030,18030,18030,0
20250227,100000,213726280,18030,18030,18030,18030,1
20250227,095900,213708250,18040,18040,18040,18040,0
20250227,095800,213708250,18040,17800,18040,17800,297
20250227,095700,208401960,17800,17800,17800,17800,0
20250227,095600,208401960,17800,17710,17800,17710,15
20250227,095500,208135140,17800,17800,17800,17800,6
20250227,095400,208028340,17820,17820,17820,17820,0
20250227,095300,208028340,17820,17820,17820,17820,1
20250227,095200,208010520,17810,17800,17810,17800,107
20250227,095100,206105660,17800,17800,17800,17800,10
20250227,095000,205927660,17800,17800,17800,17800,0
20250227,094900,205927660,17800,17800,17800,17700,464
20250227,094800,197669260,17810,17730,17820,17700,414
20250227,094700,190335960,17830,17830,17830,17830,0
20250227,094600,190335960,17830,17720,17830,17720,2
20250227,094500,190300410,17720,17720,17820,17720,12
20250227,094400,190087670,17830,17830,17830,17830,5
20250227,094300,189998520,17830,17830,17830,17830,0
20250227,094200,189998520,17830,17810,17830,17810,7
20250227,094100,189873830,17790,17730,17790,17720,699
20250227,094000,177464620,17730,17730,17730,17730,139
20250227,093900,175000150,17840,17840,17840,17840,0
20250227,093800,175000150,17840,17840,17840,17840,0
20250227,093700,175000150,17840,17760,17840,17730,44
20250227,093600,174219170,17870,17870,17870,17870,1
20250227,093500,174201300,17860,17860,17860,17860,0
20250227,093400,174201300,17860,17860,17860,17860,100
20250227,093300,172415300,17870,17870,17870,17870,1
20250227,093200,172397430,17920,17920,17920,17920,45
20250227,093100,171591030,17960,17780,17960,17780,35
20250227,093000,170968550,17650,17820,17820,17650,631
20250227,092900,159755500,17970,18010,18010,17830,1195
20250227,092800,138436900,17890,17920,17920,17890,1094
20250227,092700,118834120,18040,18040,18040,17930,107
20250227,092600,116913210,18040,18040,18040,18040,7
20250227,092500,116786930,17970,17970,17970,17970,13
20250227,092400,116553320,17970,17970,17970,17970,15
20250227,092300,116283770,17970,17970,17970,17970,0
20250227,092200,116283770,17970,17970,17970,17970,25
20250227,092100,115834520,18070,18070,18070,18070,5
20250227,092000,115744170,18090,18090,18090,18090,0
20250227,091900,115744170,18090,18090,18090,18090,0
20250227,091800,115744170,18090,18090,18090,18090,0
20250227,091700,115744170,18090,17980,18090,17970,48
20250227,091600,114881240,18150,17980,18150,17980,12
20250227,091500,114665310,18000,18000,18000,18000,0
20250227,091400,114665310,18000,18140,18140,18000,293
20250227,091300,109365010,18280,18290,18290,18280,11
20250227,091200,109163920,18120,18300,18300,18120,101
20250227,091100,107317420,18300,18300,18300,18300,20
20250227,091000,106951420,18300,18340,18340,18300,31
20250227,090900,106383780,18340,18090,18340,18090,33
20250227,090800,105785560,18350,18140,18350,18090,2428
20250227,090700,61739040,18130,18150,18360,18130,267
20250227,090600,56888770,18140,17920,18140,17920,117
20250227,090500,54774870,17910,18030,18100,17880,562
20250227,090400,44631990,18020,17990,18020,17990,111
20250227,090300,42633860,17990,17990,17990,17990,0
20250227,090200,42633860,17990,17980,17990,17980,46
20250227,090100,41806740,17980,17960,17990,17960,1818
20250227,090000,9127050,17820,18020,18020,17790,508
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210900 392097000 18070 18070 18070 18070 83
3 20250227 210800 392097000 18070 18070 18070 18070 0
4 20250227 210700 392097000 18070 18070 18070 18070 0
5 20250227 210600 392097000 18070 18070 18070 18070 0
6 20250227 210500 392097000 18070 18070 18070 18070 0
7 20250227 210400 392097000 18070 18070 18070 18070 0
8 20250227 210300 392097000 18070 18070 18070 18070 0
9 20250227 210200 392097000 18070 18070 18070 18070 0
10 20250227 210100 392097000 18070 18070 18070 18070 0
11 20250227 210000 392097000 18070 18070 18070 18070 0
12 20250227 205900 392097000 18070 18070 18070 18070 0
13 20250227 205800 392097000 18070 18070 18070 18070 0
14 20250227 205700 392097000 18070 18070 18070 18070 0
15 20250227 205600 392097000 18070 18070 18070 18070 0
16 20250227 205500 392097000 18070 18070 18070 18070 0
17 20250227 205400 392097000 18070 18070 18070 18070 0
18 20250227 205300 392097000 18070 18070 18070 18070 0
19 20250227 205200 392097000 18070 18070 18070 18070 0
20 20250227 205100 392097000 18070 18070 18070 18070 0
21 20250227 205000 392097000 18070 18070 18070 18070 0
22 20250227 204900 392097000 18070 18070 18070 18070 0
23 20250227 204800 392097000 18070 18070 18070 18070 0
24 20250227 204700 392097000 18070 18070 18070 18070 0
25 20250227 204600 392097000 18070 18070 18070 18070 0
26 20250227 204500 392097000 18070 18070 18070 18070 0
27 20250227 204400 392097000 18070 18070 18070 18070 0
28 20250227 204300 392097000 18070 18070 18070 18070 0
29 20250227 204200 392097000 18070 18070 18070 18070 0
30 20250227 204100 392097000 18070 18070 18070 18070 0
31 20250227 204000 392097000 18070 18070 18070 18070 0
32 20250227 203900 392097000 18070 18070 18070 18070 83
33 20250227 203800 392097000 18070 18070 18070 18070 0
34 20250227 203700 392097000 18070 18070 18070 18070 0
35 20250227 203600 392097000 18070 18070 18070 18070 0
36 20250227 203500 392097000 18070 18070 18070 18070 0
37 20250227 203400 392097000 18070 18070 18070 18070 0
38 20250227 203300 392097000 18070 18070 18070 18070 0
39 20250227 203200 392097000 18070 18070 18070 18070 0
40 20250227 203100 392097000 18070 18070 18070 18070 0
41 20250227 203000 392097000 18070 18070 18070 18070 0
42 20250227 202900 392097000 18070 18070 18070 18070 0
43 20250227 202800 392097000 18070 18070 18070 18070 0
44 20250227 202700 392097000 18070 18070 18070 18070 0
45 20250227 202600 392097000 18070 18070 18070 18070 0
46 20250227 202500 392097000 18070 18070 18070 18070 0
47 20250227 202400 392097000 18070 18070 18070 18070 0
48 20250227 202300 392097000 18070 18070 18070 18070 0
49 20250227 202200 392097000 18070 18070 18070 18070 0
50 20250227 202100 392097000 18070 18070 18070 18070 0
51 20250227 202000 392097000 18070 18070 18070 18070 0
52 20250227 201900 392097000 18070 18070 18070 18070 0
53 20250227 201800 392097000 18070 18070 18070 18070 0
54 20250227 201700 392097000 18070 18070 18070 18070 0
55 20250227 201600 392097000 18070 18070 18070 18070 0
56 20250227 201500 392097000 18070 18070 18070 18070 0
57 20250227 201400 392097000 18070 18070 18070 18070 0
58 20250227 201300 392097000 18070 18070 18070 18070 0
59 20250227 201200 392097000 18070 18070 18070 18070 0
60 20250227 201100 392097000 18070 18070 18070 18070 0
61 20250227 201000 392097000 18070 18070 18070 18070 0
62 20250227 200900 392097000 18070 18070 18070 18070 83
63 20250227 200800 392097000 18070 18070 18070 18070 0
64 20250227 200700 392097000 18070 18070 18070 18070 0
65 20250227 200600 392097000 18070 18070 18070 18070 0
66 20250227 200500 392097000 18070 18070 18070 18070 0
67 20250227 200400 392097000 18070 18070 18070 18070 0
68 20250227 200300 392097000 18070 18070 18070 18070 0
69 20250227 200200 392097000 18070 18070 18070 18070 0
70 20250227 200100 392097000 18070 18070 18070 18070 0
71 20250227 200000 392097000 18070 18070 18070 18070 0
72 20250227 195900 392097000 18070 18070 18070 18070 0
73 20250227 195800 392097000 18070 18070 18070 18070 0
74 20250227 195700 392097000 18070 18070 18070 18070 0
75 20250227 195600 392097000 18070 18070 18070 18070 0
76 20250227 195500 392097000 18070 18070 18070 18070 0
77 20250227 195400 392097000 18070 18070 18070 18070 0
78 20250227 195300 392097000 18070 18070 18070 18070 0
79 20250227 195200 392097000 18070 18070 18070 18070 0
80 20250227 195100 392097000 18070 18070 18070 18070 0
81 20250227 195000 392097000 18070 18070 18070 18070 0
82 20250227 194900 392097000 18070 18070 18070 18070 0
83 20250227 194800 392097000 18070 18070 18070 18070 0
84 20250227 194700 392097000 18070 18070 18070 18070 0
85 20250227 194600 392097000 18070 18070 18070 18070 0
86 20250227 194500 392097000 18070 18070 18070 18070 0
87 20250227 194400 392097000 18070 18070 18070 18070 0
88 20250227 194300 392097000 18070 18070 18070 18070 0
89 20250227 194200 392097000 18070 18070 18070 18070 0
90 20250227 194100 392097000 18070 18070 18070 18070 0
91 20250227 194000 392097000 18070 18070 18070 18070 0
92 20250227 193900 392097000 18070 18070 18070 18070 83
93 20250227 193800 392097000 18070 18070 18070 18070 0
94 20250227 193700 392097000 18070 18070 18070 18070 0
95 20250227 193600 392097000 18070 18070 18070 18070 0
96 20250227 193500 392097000 18070 18070 18070 18070 0
97 20250227 193400 392097000 18070 18070 18070 18070 0
98 20250227 193300 392097000 18070 18070 18070 18070 0
99 20250227 193200 392097000 18070 18070 18070 18070 0
100 20250227 193100 392097000 18070 18070 18070 18070 0
101 20250227 193000 392097000 18070 18070 18070 18070 0
102 20250227 192900 392097000 18070 18070 18070 18070 0
103 20250227 192800 392097000 18070 18070 18070 18070 0
104 20250227 192700 392097000 18070 18070 18070 18070 0
105 20250227 192600 392097000 18070 18070 18070 18070 0
106 20250227 192500 392097000 18070 18070 18070 18070 0
107 20250227 192400 392097000 18070 18070 18070 18070 0
108 20250227 192300 392097000 18070 18070 18070 18070 0
109 20250227 192200 392097000 18070 18070 18070 18070 0
110 20250227 192100 392097000 18070 18070 18070 18070 0
111 20250227 192000 392097000 18070 18070 18070 18070 0
112 20250227 191900 392097000 18070 18070 18070 18070 0
113 20250227 191800 392097000 18070 18070 18070 18070 0
114 20250227 191700 392097000 18070 18070 18070 18070 0
115 20250227 191600 392097000 18070 18070 18070 18070 0
116 20250227 191500 392097000 18070 18070 18070 18070 0
117 20250227 191400 392097000 18070 18070 18070 18070 0
118 20250227 191300 392097000 18070 18070 18070 18070 0
119 20250227 191200 392097000 18070 18070 18070 18070 0
120 20250227 191100 392097000 18070 18070 18070 18070 0
121 20250227 191000 392097000 18070 18070 18070 18070 0
122 20250227 190900 392097000 18070 18070 18070 18070 83
123 20250227 190800 392097000 18070 18070 18070 18070 0
124 20250227 190700 392097000 18070 18070 18070 18070 0
125 20250227 190600 392097000 18070 18070 18070 18070 0
126 20250227 190500 392097000 18070 18070 18070 18070 0
127 20250227 190400 392097000 18070 18070 18070 18070 0
128 20250227 190300 392097000 18070 18070 18070 18070 0
129 20250227 190200 392097000 18070 18070 18070 18070 0
130 20250227 190100 392097000 18070 18070 18070 18070 0
131 20250227 190000 392097000 18070 18070 18070 18070 0
132 20250227 185900 392097000 18070 18070 18070 18070 0
133 20250227 185800 392097000 18070 18070 18070 18070 0
134 20250227 185700 392097000 18070 18070 18070 18070 0
135 20250227 185600 392097000 18070 18070 18070 18070 0
136 20250227 185500 392097000 18070 18070 18070 18070 0
137 20250227 185400 392097000 18070 18070 18070 18070 0
138 20250227 185300 392097000 18070 18070 18070 18070 0
139 20250227 185200 392097000 18070 18070 18070 18070 0
140 20250227 185100 392097000 18070 18070 18070 18070 0
141 20250227 185000 392097000 18070 18070 18070 18070 0
142 20250227 184900 392097000 18070 18070 18070 18070 0
143 20250227 184800 392097000 18070 18070 18070 18070 0
144 20250227 184700 392097000 18070 18070 18070 18070 0
145 20250227 184600 392097000 18070 18070 18070 18070 0
146 20250227 184500 392097000 18070 18070 18070 18070 0
147 20250227 184400 392097000 18070 18070 18070 18070 0
148 20250227 184300 392097000 18070 18070 18070 18070 0
149 20250227 184200 392097000 18070 18070 18070 18070 0
150 20250227 184100 392097000 18070 18070 18070 18070 0
151 20250227 184000 392097000 18070 18070 18070 18070 0
152 20250227 183900 392097000 18070 18070 18070 18070 83
153 20250227 183800 392097000 18070 18070 18070 18070 0
154 20250227 183700 392097000 18070 18070 18070 18070 0
155 20250227 183600 392097000 18070 18070 18070 18070 0
156 20250227 183500 392097000 18070 18070 18070 18070 0
157 20250227 183400 392097000 18070 18070 18070 18070 0
158 20250227 183300 392097000 18070 18070 18070 18070 0
159 20250227 183200 392097000 18070 18070 18070 18070 0
160 20250227 183100 392097000 18070 18070 18070 18070 0
161 20250227 183000 392097000 18070 18070 18070 18070 0
162 20250227 182900 392097000 18070 18070 18070 18070 0
163 20250227 182800 392097000 18070 18070 18070 18070 0
164 20250227 182700 392097000 18070 18070 18070 18070 0
165 20250227 182600 392097000 18070 18070 18070 18070 0
166 20250227 182500 392097000 18070 18070 18070 18070 0
167 20250227 182400 392097000 18070 18070 18070 18070 0
168 20250227 182300 392097000 18070 18070 18070 18070 0
169 20250227 182200 392097000 18070 18070 18070 18070 0
170 20250227 182100 392097000 18070 18070 18070 18070 0
171 20250227 182000 392097000 18070 18070 18070 18070 0
172 20250227 181900 392097000 18070 18070 18070 18070 0
173 20250227 181800 392097000 18070 18070 18070 18070 0
174 20250227 181700 392097000 18070 18070 18070 18070 0
175 20250227 181600 392097000 18070 18070 18070 18070 0
176 20250227 181500 392097000 18070 18070 18070 18070 0
177 20250227 181400 392097000 18070 18070 18070 18070 0
178 20250227 181300 392097000 18070 18070 18070 18070 0
179 20250227 181200 392097000 18070 18070 18070 18070 0
180 20250227 181100 392097000 18070 18070 18070 18070 0
181 20250227 181000 392097000 18070 18070 18070 18070 0
182 20250227 180900 392097000 18070 18070 18070 18070 83
183 20250227 180800 392097000 18070 18070 18070 18070 0
184 20250227 180700 392097000 18070 18070 18070 18070 0
185 20250227 180600 392097000 18070 18070 18070 18070 0
186 20250227 180500 392097000 18070 18070 18070 18070 0
187 20250227 180400 392097000 18070 18070 18070 18070 0
188 20250227 180300 392097000 18070 18070 18070 18070 0
189 20250227 180200 392097000 18070 18070 18070 18070 0
190 20250227 180100 392097000 18070 18070 18070 18070 0
191 20250227 180000 392097000 18070 18070 18070 18070 0
192 20250227 175900 392097000 18070 18070 18070 18070 0
193 20250227 175800 392097000 18070 18070 18070 18070 0
194 20250227 175700 392097000 18070 18070 18070 18070 0
195 20250227 175600 392097000 18070 18070 18070 18070 0
196 20250227 175500 392097000 18070 18070 18070 18070 0
197 20250227 175400 392097000 18070 18070 18070 18070 0
198 20250227 175300 392097000 18070 18070 18070 18070 0
199 20250227 175200 392097000 18070 18070 18070 18070 0
200 20250227 175100 392097000 18070 18070 18070 18070 0
201 20250227 175000 392097000 18070 18070 18070 18070 0
202 20250227 174900 392097000 18070 18070 18070 18070 0
203 20250227 174800 392097000 18070 18070 18070 18070 0
204 20250227 174700 392097000 18070 18070 18070 18070 0
205 20250227 174600 392097000 18070 18070 18070 18070 0
206 20250227 174500 392097000 18070 18070 18070 18070 0
207 20250227 174400 392097000 18070 18070 18070 18070 0
208 20250227 174300 392097000 18070 18070 18070 18070 0
209 20250227 174200 392097000 18070 18070 18070 18070 0
210 20250227 174100 392097000 18070 18070 18070 18070 0
211 20250227 174000 392097000 18070 18070 18070 18070 0
212 20250227 173900 392097000 18070 18070 18070 18070 83
213 20250227 173800 392097000 18070 18070 18070 18070 0
214 20250227 173700 392097000 18070 18070 18070 18070 0
215 20250227 173600 392097000 18070 18070 18070 18070 0
216 20250227 173500 392097000 18070 18070 18070 18070 0
217 20250227 173400 392097000 18070 18070 18070 18070 0
218 20250227 173300 392097000 18070 18070 18070 18070 0
219 20250227 173200 392097000 18070 18070 18070 18070 0
220 20250227 173100 392097000 18070 18070 18070 18070 0
221 20250227 173000 392097000 18070 18070 18070 18070 0
222 20250227 172900 392097000 18070 18070 18070 18070 0
223 20250227 172800 392097000 18070 18070 18070 18070 0
224 20250227 172700 392097000 18070 18070 18070 18070 0
225 20250227 172600 392097000 18070 18070 18070 18070 0
226 20250227 172500 392097000 18070 18070 18070 18070 0
227 20250227 172400 392097000 18070 18070 18070 18070 0
228 20250227 172300 392097000 18070 18070 18070 18070 0
229 20250227 172200 392097000 18070 18070 18070 18070 0
230 20250227 172100 392097000 18070 18070 18070 18070 0
231 20250227 172000 392097000 18070 18070 18070 18070 0
232 20250227 171900 392097000 18070 18070 18070 18070 0
233 20250227 171800 392097000 18070 18070 18070 18070 0
234 20250227 171700 392097000 18070 18070 18070 18070 0
235 20250227 171600 392097000 18070 18070 18070 18070 0
236 20250227 171500 392097000 18070 18070 18070 18070 0
237 20250227 171400 392097000 18070 18070 18070 18070 0
238 20250227 171300 392097000 18070 18070 18070 18070 0
239 20250227 171200 392097000 18070 18070 18070 18070 0
240 20250227 171100 392097000 18070 18070 18070 18070 0
241 20250227 171000 392097000 18070 18070 18070 18070 0
242 20250227 170900 392097000 18070 18070 18070 18070 83
243 20250227 170800 392097000 18070 18070 18070 18070 0
244 20250227 170700 392097000 18070 18070 18070 18070 0
245 20250227 170600 392097000 18070 18070 18070 18070 0
246 20250227 170500 392097000 18070 18070 18070 18070 0
247 20250227 170400 392097000 18070 18070 18070 18070 0
248 20250227 170300 392097000 18070 18070 18070 18070 0
249 20250227 170200 392097000 18070 18070 18070 18070 0
250 20250227 170100 392097000 18070 18070 18070 18070 0
251 20250227 170000 392097000 18070 18070 18070 18070 0
252 20250227 165900 392097000 18070 18070 18070 18070 0
253 20250227 165800 392097000 18070 18070 18070 18070 0
254 20250227 165700 392097000 18070 18070 18070 18070 0
255 20250227 165600 392097000 18070 18070 18070 18070 0
256 20250227 165500 392097000 18070 18070 18070 18070 0
257 20250227 165400 392097000 18070 18070 18070 18070 0
258 20250227 165300 392097000 18070 18070 18070 18070 0
259 20250227 165200 392097000 18070 18070 18070 18070 0
260 20250227 165100 392097000 18070 18070 18070 18070 0
261 20250227 165000 392097000 18070 18070 18070 18070 0
262 20250227 164900 392097000 18070 18070 18070 18070 0
263 20250227 164800 392097000 18070 18070 18070 18070 0
264 20250227 164700 392097000 18070 18070 18070 18070 0
265 20250227 164600 392097000 18070 18070 18070 18070 0
266 20250227 164500 392097000 18070 18070 18070 18070 0
267 20250227 164400 392097000 18070 18070 18070 18070 0
268 20250227 164300 392097000 18070 18070 18070 18070 0
269 20250227 164200 392097000 18070 18070 18070 18070 0
270 20250227 164100 392097000 18070 18070 18070 18070 0
271 20250227 164000 392097000 18070 18070 18070 18070 0
272 20250227 163900 392097000 18070 18070 18070 18070 83
273 20250227 163800 392097000 18070 18070 18070 18070 0
274 20250227 163700 392097000 18070 18070 18070 18070 0
275 20250227 163600 392097000 18070 18070 18070 18070 0
276 20250227 163500 392097000 18070 18070 18070 18070 0
277 20250227 163400 392097000 18070 18070 18070 18070 0
278 20250227 163300 392097000 18070 18070 18070 18070 0
279 20250227 163200 392097000 18070 18070 18070 18070 0
280 20250227 163100 392097000 18070 18070 18070 18070 0
281 20250227 163000 392097000 18070 18070 18070 18070 0
282 20250227 162900 392097000 18070 18070 18070 18070 0
283 20250227 162800 392097000 18070 18070 18070 18070 0
284 20250227 162700 392097000 18070 18070 18070 18070 0
285 20250227 162600 392097000 18070 18070 18070 18070 0
286 20250227 162500 392097000 18070 18070 18070 18070 0
287 20250227 162400 392097000 18070 18070 18070 18070 0
288 20250227 162300 392097000 18070 18070 18070 18070 0
289 20250227 162200 392097000 18070 18070 18070 18070 0
290 20250227 162100 392097000 18070 18070 18070 18070 0
291 20250227 162000 392097000 18070 18070 18070 18070 0
292 20250227 161900 392097000 18070 18070 18070 18070 0
293 20250227 161800 392097000 18070 18070 18070 18070 0
294 20250227 161700 392097000 18070 18070 18070 18070 0
295 20250227 161600 392097000 18070 18070 18070 18070 0
296 20250227 161500 392097000 18070 18070 18070 18070 0
297 20250227 161400 392097000 18070 18070 18070 18070 0
298 20250227 161300 392097000 18070 18070 18070 18070 0
299 20250227 161200 392097000 18070 18070 18070 18070 0
300 20250227 161100 392097000 18070 18070 18070 18070 0
301 20250227 161000 392097000 18070 18070 18070 18070 0
302 20250227 160900 392097000 18070 18070 18070 18070 83
303 20250227 160800 392097000 18070 18070 18070 18070 0
304 20250227 160700 392097000 18070 18070 18070 18070 0
305 20250227 160600 392097000 18070 18070 18070 18070 0
306 20250227 160500 392097000 18070 18070 18070 18070 0
307 20250227 160400 392097000 18070 18070 18070 18070 0
308 20250227 160300 392097000 18070 18070 18070 18070 0
309 20250227 160200 392097000 18070 18070 18070 18070 0
310 20250227 160100 392097000 18070 18070 18070 18070 0
311 20250227 160000 392097000 18070 18070 18070 18070 0
312 20250227 155900 392097000 18070 18070 18070 18070 0
313 20250227 155800 392097000 18070 18070 18070 18070 0
314 20250227 155700 392097000 18070 18070 18070 18070 0
315 20250227 155600 392097000 18070 18070 18070 18070 0
316 20250227 155500 392097000 18070 18070 18070 18070 0
317 20250227 155400 392097000 18070 18070 18070 18070 0
318 20250227 155300 392097000 18070 18070 18070 18070 0
319 20250227 155200 392097000 18070 18070 18070 18070 0
320 20250227 155100 392097000 18070 18070 18070 18070 0
321 20250227 155000 392097000 18070 18070 18070 18070 0
322 20250227 154900 392097000 18070 18070 18070 18070 0
323 20250227 154800 392097000 18070 18070 18070 18070 0
324 20250227 154700 392097000 18070 18070 18070 18070 0
325 20250227 154600 392097000 18070 18070 18070 18070 0
326 20250227 154500 392097000 18070 18070 18070 18070 0
327 20250227 154400 392097000 18070 18070 18070 18070 0
328 20250227 154300 392097000 18070 18070 18070 18070 0
329 20250227 154200 392097000 18070 18070 18070 18070 0
330 20250227 154100 392097000 18070 18070 18070 18070 0
331 20250227 154000 392097000 18070 18070 18070 18070 0
332 20250227 153900 392097000 18070 18070 18070 18070 83
333 20250227 153800 392097000 18070 18070 18070 18070 0
334 20250227 153700 392097000 18070 18070 18070 18070 0
335 20250227 153600 392097000 18070 18070 18070 18070 0
336 20250227 153500 392097000 18070 18070 18070 18070 0
337 20250227 153400 392097000 18070 18070 18070 18070 0
338 20250227 153300 392097000 18070 18070 18070 18070 0
339 20250227 153200 392097000 18070 18070 18070 18070 0
340 20250227 153100 392097000 18070 18070 18070 18070 0
341 20250227 153000 392097000 18070 18070 18070 18070 83
342 20250227 152900 390597190 18080 18080 18080 18080 0
343 20250227 152800 390597190 18080 18080 18080 18080 0
344 20250227 152700 390597190 18080 18080 18080 18080 0
345 20250227 152600 390597190 18080 18080 18080 18080 0
346 20250227 152500 390597190 18080 18080 18080 18080 0
347 20250227 152400 390597190 18080 18080 18080 18080 0
348 20250227 152300 390597190 18080 18080 18080 18080 0
349 20250227 152200 390597190 18080 18080 18080 18080 0
350 20250227 152100 390597190 18080 18080 18080 18080 0
351 20250227 152000 390597190 18080 18080 18080 18080 0
352 20250227 151900 390597190 18080 18090 18090 18080 39
353 20250227 151800 389891720 18100 18100 18100 18100 1
354 20250227 151700 389873620 18100 18110 18110 18100 10
355 20250227 151600 389692570 18120 18120 18120 18120 0
356 20250227 151500 389692570 18120 18120 18120 18120 0
357 20250227 151400 389692570 18120 18100 18120 18100 165
358 20250227 151300 386704380 18110 18110 18110 18110 0
359 20250227 151200 386704380 18110 18110 18110 18110 0
360 20250227 151100 386704380 18110 18110 18110 18110 0
361 20250227 151000 386704380 18110 18030 18110 18030 2
362 20250227 150900 386668240 18080 18080 18080 18080 10
363 20250227 150800 386487440 18110 18110 18110 18110 0
364 20250227 150700 386487440 18110 18100 18110 18100 157
365 20250227 150600 383645690 18090 18080 18090 18080 84
366 20250227 150500 382126630 18080 18080 18080 18080 14
367 20250227 150400 381873510 18090 18090 18090 18090 0
368 20250227 150300 381873510 18090 18090 18090 18090 0
369 20250227 150200 381873510 18090 18090 18090 18090 6
370 20250227 150100 381764970 18090 18090 18090 18080 8
371 20250227 150000 381620290 18030 18030 18030 18030 1
372 20250227 145900 381602260 18080 18070 18080 18070 265
373 20250227 145800 376812000 18070 18070 18070 18070 0
374 20250227 145700 376812000 18070 18070 18070 18070 0
375 20250227 145600 376812000 18070 18070 18070 18070 100
376 20250227 145500 375005000 18070 18070 18070 18070 0
377 20250227 145400 375005000 18070 18070 18070 18070 0
378 20250227 145300 375005000 18070 18070 18070 18070 0
379 20250227 145200 375005000 18070 18070 18070 18070 0
380 20250227 145100 375005000 18070 18070 18070 18070 42
381 20250227 145000 374246060 18070 18070 18070 18070 2
382 20250227 144900 374209920 18020 18020 18020 18020 0
383 20250227 144800 374209920 18020 18020 18020 18020 9
384 20250227 144700 374047740 18070 18070 18070 18070 0
385 20250227 144600 374047740 18070 18070 18070 18070 2
386 20250227 144500 374011600 18080 18080 18080 18080 0
387 20250227 144400 374011600 18080 18080 18080 18080 0
388 20250227 144300 374011600 18080 18080 18080 18080 0
389 20250227 144200 374011600 18080 18080 18080 18080 0
390 20250227 144100 374011600 18080 18080 18080 18080 0
391 20250227 144000 374011600 18080 18080 18080 18080 0
392 20250227 143900 374011600 18080 18080 18080 18080 0
393 20250227 143800 374011600 18080 18080 18080 18080 0
394 20250227 143700 374011600 18080 18080 18080 18080 0
395 20250227 143600 374011600 18080 18080 18080 18080 0
396 20250227 143500 374011600 18080 18080 18080 18080 0
397 20250227 143400 374011600 18080 18080 18080 18080 0
398 20250227 143300 374011600 18080 18080 18080 18080 0
399 20250227 143200 374011600 18080 18080 18080 18080 0
400 20250227 143100 374011600 18080 18080 18080 18080 0
401 20250227 143000 374011600 18080 18040 18090 17990 1067
402 20250227 142900 354812230 18040 18040 18040 18040 1
403 20250227 142800 354794190 18030 17980 18030 17980 143
404 20250227 142700 352222440 17980 18040 18040 17980 175
405 20250227 142600 349071550 18090 18090 18090 18090 0
406 20250227 142500 349071550 18090 18090 18090 18090 0
407 20250227 142400 349071550 18090 18090 18090 18090 0
408 20250227 142300 349071550 18090 18090 18090 18090 0
409 20250227 142200 349071550 18090 18090 18090 18090 0
410 20250227 142100 349071550 18090 18090 18090 18090 0
411 20250227 142000 349071550 18090 18090 18090 18090 0
412 20250227 141900 349071550 18090 18090 18090 18090 0
413 20250227 141800 349071550 18090 18090 18090 18090 0
414 20250227 141700 349071550 18090 18090 18090 18090 0
415 20250227 141600 349071550 18090 18090 18090 18090 0
416 20250227 141500 349071550 18090 18090 18090 18090 0
417 20250227 141400 349071550 18090 18090 18090 18090 0
418 20250227 141300 349071550 18090 18090 18090 18090 0
419 20250227 141200 349071550 18090 18090 18090 18090 0
420 20250227 141100 349071550 18090 18090 18090 18090 0
421 20250227 141000 349071550 18090 18090 18090 18050 4
422 20250227 140900 348999270 18030 18030 18030 18030 2
423 20250227 140800 348963210 18090 18090 18090 18090 0
424 20250227 140700 348963210 18090 18050 18090 18040 10
425 20250227 140600 348782690 18090 18090 18090 18090 0
426 20250227 140500 348782690 18090 18090 18090 18090 0
427 20250227 140400 348782690 18090 18090 18090 18090 0
428 20250227 140300 348782690 18090 18090 18090 18060 42
429 20250227 140200 348023030 18090 18090 18090 18090 0
430 20250227 140100 348023030 18090 18090 18090 18090 0
431 20250227 140000 348023030 18090 18090 18090 18060 54
432 20250227 135900 347046230 18090 18090 18090 18090 0
433 20250227 135800 347046230 18090 18050 18090 18050 2
434 20250227 135700 347010090 18090 18090 18090 18090 0
435 20250227 135600 347010090 18090 18090 18090 18090 0
436 20250227 135500 347010090 18090 18090 18090 18090 0
437 20250227 135400 347010090 18090 18090 18090 18090 0
438 20250227 135300 347010090 18090 18090 18090 18090 0
439 20250227 135200 347010090 18090 18090 18090 18090 0
440 20250227 135100 347010090 18090 18030 18090 18020 3
441 20250227 135000 346955950 18090 18040 18090 18040 11
442 20250227 134900 346757410 18090 18090 18090 18090 0
443 20250227 134800 346757410 18090 18010 18090 18010 10
444 20250227 134700 346577230 18090 18090 18090 18090 1
445 20250227 134600 346559140 18090 18010 18090 18010 5
446 20250227 134500 346469010 18090 18030 18090 18020 45
447 20250227 134400 345657680 18090 18090 18090 18090 0
448 20250227 134300 345657680 18090 18090 18090 18090 0
449 20250227 134200 345657680 18090 18090 18090 18090 0
450 20250227 134100 345657680 18090 18090 18090 18090 0
451 20250227 134000 345657680 18090 18090 18090 18090 0
452 20250227 133900 345657680 18090 18090 18090 18030 3
453 20250227 133800 345603470 18030 18040 18090 18030 94
454 20250227 133700 343908580 18100 18100 18100 18100 0
455 20250227 133600 343908580 18100 18100 18100 18100 0
456 20250227 133500 343908580 18100 18100 18100 18100 1
457 20250227 133400 343890480 18040 18040 18040 18040 1
458 20250227 133300 343872440 18100 18100 18100 18100 0
459 20250227 133200 343872440 18100 18100 18100 18100 0
460 20250227 133100 343872440 18100 18040 18100 18040 13
461 20250227 133000 343637860 18100 18100 18100 18100 0
462 20250227 132900 343637860 18100 18100 18100 18100 0
463 20250227 132800 343637860 18100 18100 18100 18100 0
464 20250227 132700 343637860 18100 18050 18100 18050 13
465 20250227 132600 343403160 18120 18120 18120 18120 1
466 20250227 132500 343385040 18120 18060 18120 18060 48
467 20250227 132400 342515700 18130 18130 18130 18130 50
468 20250227 132300 341609200 18140 18140 18140 18140 0
469 20250227 132200 341609200 18140 18140 18140 18140 1
470 20250227 132100 341591060 18080 18080 18080 18080 10
471 20250227 132000 341410260 18160 18120 18160 18120 40
472 20250227 131900 340685080 18120 18100 18120 18100 13
473 20250227 131800 340449720 18120 18080 18120 18080 78
474 20250227 131700 339039180 18080 18080 18080 18070 98
475 20250227 131600 337267540 18080 18080 18080 18080 0
476 20250227 131500 337267540 18080 17990 18080 17990 1121
477 20250227 131400 317049710 17990 17930 17990 17910 109
478 20250227 131300 315095230 18010 18010 18010 18010 0
479 20250227 131200 315095230 18010 18010 18010 18010 0
480 20250227 131100 315095230 18010 18010 18010 18010 0
481 20250227 131000 315095230 18010 18010 18010 18010 0
482 20250227 130900 315095230 18010 18010 18010 18010 0
483 20250227 130800 315095230 18010 18010 18010 18010 0
484 20250227 130700 315095230 18010 18010 18010 18010 0
485 20250227 130600 315095230 18010 18010 18010 18010 0
486 20250227 130500 315095230 18010 18010 18010 18010 505
487 20250227 130400 306000180 18010 17990 18010 17990 308
488 20250227 130300 300456250 17990 17990 17990 17990 0
489 20250227 130200 300456250 17990 17970 18000 17970 503
490 20250227 130100 291412370 17980 17980 17980 17980 0
491 20250227 130000 291412370 17980 17970 17980 17970 121
492 20250227 125900 289236990 17980 17940 17980 17940 9
493 20250227 125800 289075460 17900 17900 17900 17900 705
494 20250227 125700 276455960 17900 17900 17900 17900 0
495 20250227 125600 276455960 17900 17900 17900 17900 50
496 20250227 125500 275560960 17900 17890 17900 17890 54
497 20250227 125400 274594680 17900 17900 17900 17900 0
498 20250227 125300 274594680 17900 17900 17900 17900 0
499 20250227 125200 274594680 17900 17900 17900 17900 0
500 20250227 125100 274594680 17900 17900 17900 17900 0
501 20250227 125000 274594680 17900 17890 17900 17890 6
502 20250227 124900 274487310 17900 17890 17900 17890 13
503 20250227 124800 274254690 17900 17900 17900 17900 100
504 20250227 124700 272464690 17900 17920 17920 17900 48
505 20250227 124600 271605440 17930 17930 17930 17930 0
506 20250227 124500 271605440 17930 17930 17930 17930 31
507 20250227 124400 271049610 17940 17940 17940 17940 0
508 20250227 124300 271049610 17940 17940 17940 17930 14
509 20250227 124200 270798540 17970 17970 17970 17970 0
510 20250227 124100 270798540 17970 17970 17970 17970 0
511 20250227 124000 270798540 17970 17970 17970 17970 0
512 20250227 123900 270798540 17970 17970 17970 17970 0
513 20250227 123800 270798540 17970 17970 17970 17970 2
514 20250227 123700 270762600 17950 17970 17970 17940 53
515 20250227 123600 269811110 17970 17960 17970 17960 56
516 20250227 123500 268805010 17960 17960 17960 17960 7
517 20250227 123400 268679290 17970 17970 17970 17970 0
518 20250227 123300 268679290 17970 17930 17970 17930 12
519 20250227 123200 268463790 17970 17970 17970 17970 0
520 20250227 123100 268463790 17970 17970 17970 17970 0
521 20250227 123000 268463790 17970 17940 17970 17900 31
522 20250227 122900 267908600 17970 17970 17970 17970 0
523 20250227 122800 267908600 17970 17970 17970 17970 0
524 20250227 122700 267908600 17970 17970 17970 17970 0
525 20250227 122600 267908600 17970 17970 17970 17970 85
526 20250227 122500 266381150 17970 17900 17970 17900 221
527 20250227 122400 262423570 17900 17900 17900 17900 0
528 20250227 122300 262423570 17900 17900 17900 17900 14
529 20250227 122200 262172970 17880 17900 17900 17880 2
530 20250227 122100 262137190 17870 17870 17870 17860 20
531 20250227 122000 261779810 17910 17910 17910 17910 0
532 20250227 121900 261779810 17910 17910 17910 17910 0
533 20250227 121800 261779810 17910 17910 17910 17910 0
534 20250227 121700 261779810 17910 17910 17910 17910 0
535 20250227 121600 261779810 17910 17910 17910 17910 0
536 20250227 121500 261779810 17910 17910 17910 17910 0
537 20250227 121400 261779810 17910 17910 17910 17910 0
538 20250227 121300 261779810 17910 17910 17910 17910 0
539 20250227 121200 261779810 17910 17910 17910 17910 0
540 20250227 121100 261779810 17910 17910 17910 17910 0
541 20250227 121000 261779810 17910 17910 17910 17910 0
542 20250227 120900 261779810 17910 17910 17910 17910 0
543 20250227 120800 261779810 17910 17870 17910 17850 36
544 20250227 120700 261136710 17910 17910 17910 17910 1
545 20250227 120600 261118800 17910 17910 17910 17910 0
546 20250227 120500 261118800 17910 17910 17910 17910 0
547 20250227 120400 261118800 17910 17910 17910 17910 0
548 20250227 120300 261118800 17910 17910 17910 17910 0
549 20250227 120200 261118800 17910 17910 17910 17910 0
550 20250227 120100 261118800 17910 17910 17910 17910 0
551 20250227 120000 261118800 17910 17910 17910 17910 0
552 20250227 115900 261118800 17910 17910 17910 17910 0
553 20250227 115800 261118800 17910 17910 17910 17910 1
554 20250227 115700 261100890 17910 17910 17910 17910 0
555 20250227 115600 261100890 17910 17910 17910 17910 0
556 20250227 115500 261100890 17910 17910 17910 17910 0
557 20250227 115400 261100890 17910 17910 17910 17910 0
558 20250227 115300 261100890 17910 17900 17910 17900 101
559 20250227 115200 259292980 17910 17910 17910 17910 100
560 20250227 115100 257501980 17910 17870 17910 17870 10
561 20250227 115000 257323200 17910 17910 17910 17880 18
562 20250227 114900 257001060 17970 17970 17970 17970 0
563 20250227 114800 257001060 17970 17970 17970 17970 0
564 20250227 114700 257001060 17970 17970 17970 17970 0
565 20250227 114600 257001060 17970 17930 17970 17920 3
566 20250227 114500 256947240 17970 17940 17970 17940 2
567 20250227 114400 256911330 17980 17900 17980 17900 62
568 20250227 114300 255797450 17970 17970 17970 17970 0
569 20250227 114200 255797450 17970 17970 17970 17970 0
570 20250227 114100 255797450 17970 17970 17970 17970 0
571 20250227 114000 255797450 17970 17970 17970 17970 0
572 20250227 113900 255797450 17970 17970 17970 17970 0
573 20250227 113800 255797450 17970 17970 17970 17970 0
574 20250227 113700 255797450 17970 17970 17970 17970 0
575 20250227 113600 255797450 17970 17970 17970 17970 0
576 20250227 113500 255797450 17970 17970 17970 17970 0
577 20250227 113400 255797450 17970 17970 17970 17970 0
578 20250227 113300 255797450 17970 17970 17970 17970 0
579 20250227 113200 255797450 17970 17970 17970 17970 33
580 20250227 113100 255204440 17970 17960 17970 17960 55
581 20250227 113000 254216390 17970 17970 17970 17970 0
582 20250227 112900 254216390 17970 17970 17970 17970 0
583 20250227 112800 254216390 17970 17970 17970 17970 55
584 20250227 112700 253228040 17970 17970 17970 17970 0
585 20250227 112600 253228040 17970 17970 17970 17970 0
586 20250227 112500 253228040 17970 17970 17970 17970 10
587 20250227 112400 253048340 18000 18000 18000 18000 0
588 20250227 112300 253048340 18000 18000 18000 18000 0
589 20250227 112200 253048340 18000 18000 18000 18000 0
590 20250227 112100 253048340 18000 18000 18000 18000 0
591 20250227 112000 253048340 18000 18000 18000 18000 0
592 20250227 111900 253048340 18000 17900 18000 17900 77
593 20250227 111800 251669610 17900 17900 17900 17900 0
594 20250227 111700 251669610 17900 17900 17900 17900 0
595 20250227 111600 251669610 17900 17900 17900 17900 19
596 20250227 111500 251329510 17900 17900 17900 17900 0
597 20250227 111400 251329510 17900 17840 17900 17840 120
598 20250227 111300 249188450 17840 17840 17840 17840 1
599 20250227 111200 249170610 17810 17750 17810 17750 536
600 20250227 111100 239647920 17760 17760 17760 17760 1
601 20250227 111000 239630160 17760 17720 17760 17720 37
602 20250227 110900 238974480 17770 17770 17770 17770 0
603 20250227 110800 238974480 17770 17770 17770 17770 0
604 20250227 110700 238974480 17770 17780 17780 17700 5
605 20250227 110600 238885830 17680 17790 17790 17680 101
606 20250227 110500 237098840 17780 17800 17800 17700 300
607 20250227 110400 231784670 17740 17740 17740 17740 1
608 20250227 110300 231766930 17800 17740 17800 17740 22
609 20250227 110200 231376590 17810 17750 17810 17750 11
610 20250227 110100 231180830 17810 17810 17810 17810 0
611 20250227 110000 231180830 17810 17740 17810 17730 9
612 20250227 105900 231020930 17830 17780 17830 17740 11
613 20250227 105800 230825500 17850 17850 17850 17850 1
614 20250227 105700 230807650 17780 17780 17870 17780 10
615 20250227 105600 230629360 17870 17810 17870 17770 137
616 20250227 105500 228191230 17890 17890 17890 17890 0
617 20250227 105400 228191230 17890 17820 17890 17810 12
618 20250227 105300 227977420 17920 17920 17920 17920 0
619 20250227 105200 227977420 17920 17920 17920 17920 0
620 20250227 105100 227977420 17920 17920 17920 17920 0
621 20250227 105000 227977420 17920 17920 17920 17920 1
622 20250227 104900 227959500 17820 17830 17930 17820 20
623 20250227 104800 227602870 17950 17950 17950 17950 0
624 20250227 104700 227602870 17950 17950 17950 17950 0
625 20250227 104600 227602870 17950 17950 17950 17950 0
626 20250227 104500 227602870 17950 17950 17950 17950 104
627 20250227 104400 225736070 17940 17940 17940 17940 1
628 20250227 104300 225718130 17830 17830 17830 17830 1
629 20250227 104200 225700300 17970 17970 17970 17970 1
630 20250227 104100 225682330 17960 17960 17960 17960 0
631 20250227 104000 225682330 17960 17960 17960 17960 4
632 20250227 103900 225610490 17920 17920 17920 17920 1
633 20250227 103800 225592570 17940 17940 17940 17940 0
634 20250227 103700 225592570 17940 17940 17940 17940 0
635 20250227 103600 225592570 17940 17940 17940 17940 0
636 20250227 103500 225592570 17940 17950 17950 17940 4
637 20250227 103400 225520800 17800 17870 17970 17800 125
638 20250227 103300 223290280 17990 17990 17990 17990 0
639 20250227 103200 223290280 17990 17990 17990 17990 0
640 20250227 103100 223290280 17990 17990 17990 17990 0
641 20250227 103000 223290280 17990 17990 17990 17990 0
642 20250227 102900 223290280 17990 17980 17990 17980 7
643 20250227 102800 223164410 17980 17980 17980 17980 0
644 20250227 102700 223164410 17980 17980 17980 17980 2
645 20250227 102600 223128450 17980 17980 17980 17980 0
646 20250227 102500 223128450 17980 17980 17980 17980 0
647 20250227 102400 223128450 17980 17980 17980 17980 0
648 20250227 102300 223128450 17980 17980 17980 17980 0
649 20250227 102200 223128450 17980 17980 17980 17980 0
650 20250227 102100 223128450 17980 17840 17980 17840 2
651 20250227 102000 223092630 18000 18000 18000 18000 0
652 20250227 101900 223092630 18000 18000 18000 18000 0
653 20250227 101800 223092630 18000 18000 18000 18000 0
654 20250227 101700 223092630 18000 18000 18000 18000 0
655 20250227 101600 223092630 18000 18000 18000 18000 0
656 20250227 101500 223092630 18000 17880 18000 17820 135
657 20250227 101400 220683990 18010 18010 18010 18010 2
658 20250227 101300 220647970 18010 18010 18010 18010 0
659 20250227 101200 220647970 18010 18010 18010 18010 2
660 20250227 101100 220611950 18020 18020 18020 18020 100
661 20250227 101000 218809950 18030 18030 18030 18030 0
662 20250227 100900 218809950 18030 18020 18030 18020 267
663 20250227 100800 213996730 18030 18030 18030 18030 0
664 20250227 100700 213996730 18030 18030 18030 18030 0
665 20250227 100600 213996730 18030 18030 18030 18030 0
666 20250227 100500 213996730 18030 18030 18030 18030 0
667 20250227 100400 213996730 18030 18030 18030 18030 1
668 20250227 100300 213978700 18030 18030 18030 18030 0
669 20250227 100200 213978700 18030 18030 18030 18030 14
670 20250227 100100 213726280 18030 18030 18030 18030 0
671 20250227 100000 213726280 18030 18030 18030 18030 1
672 20250227 095900 213708250 18040 18040 18040 18040 0
673 20250227 095800 213708250 18040 17800 18040 17800 297
674 20250227 095700 208401960 17800 17800 17800 17800 0
675 20250227 095600 208401960 17800 17710 17800 17710 15
676 20250227 095500 208135140 17800 17800 17800 17800 6
677 20250227 095400 208028340 17820 17820 17820 17820 0
678 20250227 095300 208028340 17820 17820 17820 17820 1
679 20250227 095200 208010520 17810 17800 17810 17800 107
680 20250227 095100 206105660 17800 17800 17800 17800 10
681 20250227 095000 205927660 17800 17800 17800 17800 0
682 20250227 094900 205927660 17800 17800 17800 17700 464
683 20250227 094800 197669260 17810 17730 17820 17700 414
684 20250227 094700 190335960 17830 17830 17830 17830 0
685 20250227 094600 190335960 17830 17720 17830 17720 2
686 20250227 094500 190300410 17720 17720 17820 17720 12
687 20250227 094400 190087670 17830 17830 17830 17830 5
688 20250227 094300 189998520 17830 17830 17830 17830 0
689 20250227 094200 189998520 17830 17810 17830 17810 7
690 20250227 094100 189873830 17790 17730 17790 17720 699
691 20250227 094000 177464620 17730 17730 17730 17730 139
692 20250227 093900 175000150 17840 17840 17840 17840 0
693 20250227 093800 175000150 17840 17840 17840 17840 0
694 20250227 093700 175000150 17840 17760 17840 17730 44
695 20250227 093600 174219170 17870 17870 17870 17870 1
696 20250227 093500 174201300 17860 17860 17860 17860 0
697 20250227 093400 174201300 17860 17860 17860 17860 100
698 20250227 093300 172415300 17870 17870 17870 17870 1
699 20250227 093200 172397430 17920 17920 17920 17920 45
700 20250227 093100 171591030 17960 17780 17960 17780 35
701 20250227 093000 170968550 17650 17820 17820 17650 631
702 20250227 092900 159755500 17970 18010 18010 17830 1195
703 20250227 092800 138436900 17890 17920 17920 17890 1094
704 20250227 092700 118834120 18040 18040 18040 17930 107
705 20250227 092600 116913210 18040 18040 18040 18040 7
706 20250227 092500 116786930 17970 17970 17970 17970 13
707 20250227 092400 116553320 17970 17970 17970 17970 15
708 20250227 092300 116283770 17970 17970 17970 17970 0
709 20250227 092200 116283770 17970 17970 17970 17970 25
710 20250227 092100 115834520 18070 18070 18070 18070 5
711 20250227 092000 115744170 18090 18090 18090 18090 0
712 20250227 091900 115744170 18090 18090 18090 18090 0
713 20250227 091800 115744170 18090 18090 18090 18090 0
714 20250227 091700 115744170 18090 17980 18090 17970 48
715 20250227 091600 114881240 18150 17980 18150 17980 12
716 20250227 091500 114665310 18000 18000 18000 18000 0
717 20250227 091400 114665310 18000 18140 18140 18000 293
718 20250227 091300 109365010 18280 18290 18290 18280 11
719 20250227 091200 109163920 18120 18300 18300 18120 101
720 20250227 091100 107317420 18300 18300 18300 18300 20
721 20250227 091000 106951420 18300 18340 18340 18300 31
722 20250227 090900 106383780 18340 18090 18340 18090 33
723 20250227 090800 105785560 18350 18140 18350 18090 2428
724 20250227 090700 61739040 18130 18150 18360 18130 267
725 20250227 090600 56888770 18140 17920 18140 17920 117
726 20250227 090500 54774870 17910 18030 18100 17880 562
727 20250227 090400 44631990 18020 17990 18020 17990 111
728 20250227 090300 42633860 17990 17990 17990 17990 0
729 20250227 090200 42633860 17990 17980 17990 17980 46
730 20250227 090100 41806740 17980 17960 17990 17960 1818
731 20250227 090000 9127050 17820 18020 18020 17790 508