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

755
376270/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213300,251069170,18010,18010,18010,18010,45
20250227,213200,251069170,18010,18010,18010,18010,0
20250227,213100,251069170,18010,18010,18010,18010,0
20250227,213000,251069170,18010,18010,18010,18010,0
20250227,212900,251069170,18010,18010,18010,18010,0
20250227,212800,251069170,18010,18010,18010,18010,0
20250227,212700,251069170,18010,18010,18010,18010,0
20250227,212600,251069170,18010,18010,18010,18010,0
20250227,212500,251069170,18010,18010,18010,18010,0
20250227,212400,251069170,18010,18010,18010,18010,0
20250227,212300,251069170,18010,18010,18010,18010,0
20250227,212200,251069170,18010,18010,18010,18010,0
20250227,212100,251069170,18010,18010,18010,18010,0
20250227,212000,251069170,18010,18010,18010,18010,0
20250227,211900,251069170,18010,18010,18010,18010,0
20250227,211800,251069170,18010,18010,18010,18010,0
20250227,211700,251069170,18010,18010,18010,18010,0
20250227,211600,251069170,18010,18010,18010,18010,0
20250227,211500,251069170,18010,18010,18010,18010,0
20250227,211400,251069170,18010,18010,18010,18010,0
20250227,211300,251069170,18010,18010,18010,18010,0
20250227,211200,251069170,18010,18010,18010,18010,0
20250227,211100,251069170,18010,18010,18010,18010,0
20250227,211000,251069170,18010,18010,18010,18010,0
20250227,210900,251069170,18010,18010,18010,18010,0
20250227,210800,251069170,18010,18010,18010,18010,0
20250227,210700,251069170,18010,18010,18010,18010,0
20250227,210600,251069170,18010,18010,18010,18010,0
20250227,210500,251069170,18010,18010,18010,18010,0
20250227,210400,251069170,18010,18010,18010,18010,0
20250227,210300,251069170,18010,18010,18010,18010,45
20250227,210200,251069170,18010,18010,18010,18010,0
20250227,210100,251069170,18010,18010,18010,18010,0
20250227,210000,251069170,18010,18010,18010,18010,0
20250227,205900,251069170,18010,18010,18010,18010,0
20250227,205800,251069170,18010,18010,18010,18010,0
20250227,205700,251069170,18010,18010,18010,18010,0
20250227,205600,251069170,18010,18010,18010,18010,0
20250227,205500,251069170,18010,18010,18010,18010,0
20250227,205400,251069170,18010,18010,18010,18010,0
20250227,205300,251069170,18010,18010,18010,18010,0
20250227,205200,251069170,18010,18010,18010,18010,0
20250227,205100,251069170,18010,18010,18010,18010,0
20250227,205000,251069170,18010,18010,18010,18010,0
20250227,204900,251069170,18010,18010,18010,18010,0
20250227,204800,251069170,18010,18010,18010,18010,0
20250227,204700,251069170,18010,18010,18010,18010,0
20250227,204600,251069170,18010,18010,18010,18010,0
20250227,204500,251069170,18010,18010,18010,18010,0
20250227,204400,251069170,18010,18010,18010,18010,0
20250227,204300,251069170,18010,18010,18010,18010,0
20250227,204200,251069170,18010,18010,18010,18010,0
20250227,204100,251069170,18010,18010,18010,18010,0
20250227,204000,251069170,18010,18010,18010,18010,0
20250227,203900,251069170,18010,18010,18010,18010,0
20250227,203800,251069170,18010,18010,18010,18010,0
20250227,203700,251069170,18010,18010,18010,18010,0
20250227,203600,251069170,18010,18010,18010,18010,0
20250227,203500,251069170,18010,18010,18010,18010,0
20250227,203400,251069170,18010,18010,18010,18010,0
20250227,203300,251069170,18010,18010,18010,18010,45
20250227,203200,251069170,18010,18010,18010,18010,0
20250227,203100,251069170,18010,18010,18010,18010,0
20250227,203000,251069170,18010,18010,18010,18010,0
20250227,202900,251069170,18010,18010,18010,18010,0
20250227,202800,251069170,18010,18010,18010,18010,0
20250227,202700,251069170,18010,18010,18010,18010,0
20250227,202600,251069170,18010,18010,18010,18010,0
20250227,202500,251069170,18010,18010,18010,18010,0
20250227,202400,251069170,18010,18010,18010,18010,0
20250227,202300,251069170,18010,18010,18010,18010,0
20250227,202200,251069170,18010,18010,18010,18010,0
20250227,202100,251069170,18010,18010,18010,18010,0
20250227,202000,251069170,18010,18010,18010,18010,0
20250227,201900,251069170,18010,18010,18010,18010,0
20250227,201800,251069170,18010,18010,18010,18010,0
20250227,201700,251069170,18010,18010,18010,18010,0
20250227,201600,251069170,18010,18010,18010,18010,0
20250227,201500,251069170,18010,18010,18010,18010,0
20250227,201400,251069170,18010,18010,18010,18010,0
20250227,201300,251069170,18010,18010,18010,18010,0
20250227,201200,251069170,18010,18010,18010,18010,0
20250227,201100,251069170,18010,18010,18010,18010,0
20250227,201000,251069170,18010,18010,18010,18010,0
20250227,200900,251069170,18010,18010,18010,18010,0
20250227,200800,251069170,18010,18010,18010,18010,0
20250227,200700,251069170,18010,18010,18010,18010,0
20250227,200600,251069170,18010,18010,18010,18010,0
20250227,200500,251069170,18010,18010,18010,18010,0
20250227,200400,251069170,18010,18010,18010,18010,0
20250227,200300,251069170,18010,18010,18010,18010,45
20250227,200200,251069170,18010,18010,18010,18010,0
20250227,200100,251069170,18010,18010,18010,18010,0
20250227,200000,251069170,18010,18010,18010,18010,0
20250227,195900,251069170,18010,18010,18010,18010,0
20250227,195800,251069170,18010,18010,18010,18010,0
20250227,195700,251069170,18010,18010,18010,18010,0
20250227,195600,251069170,18010,18010,18010,18010,0
20250227,195500,251069170,18010,18010,18010,18010,0
20250227,195400,251069170,18010,18010,18010,18010,0
20250227,195300,251069170,18010,18010,18010,18010,0
20250227,195200,251069170,18010,18010,18010,18010,0
20250227,195100,251069170,18010,18010,18010,18010,0
20250227,195000,251069170,18010,18010,18010,18010,0
20250227,194900,251069170,18010,18010,18010,18010,0
20250227,194800,251069170,18010,18010,18010,18010,0
20250227,194700,251069170,18010,18010,18010,18010,0
20250227,194600,251069170,18010,18010,18010,18010,0
20250227,194500,251069170,18010,18010,18010,18010,0
20250227,194400,251069170,18010,18010,18010,18010,0
20250227,194300,251069170,18010,18010,18010,18010,0
20250227,194200,251069170,18010,18010,18010,18010,0
20250227,194100,251069170,18010,18010,18010,18010,0
20250227,194000,251069170,18010,18010,18010,18010,0
20250227,193900,251069170,18010,18010,18010,18010,0
20250227,193800,251069170,18010,18010,18010,18010,0
20250227,193700,251069170,18010,18010,18010,18010,0
20250227,193600,251069170,18010,18010,18010,18010,0
20250227,193500,251069170,18010,18010,18010,18010,0
20250227,193400,251069170,18010,18010,18010,18010,0
20250227,193300,251069170,18010,18010,18010,18010,45
20250227,193200,251069170,18010,18010,18010,18010,0
20250227,193100,251069170,18010,18010,18010,18010,0
20250227,193000,251069170,18010,18010,18010,18010,0
20250227,192900,251069170,18010,18010,18010,18010,0
20250227,192800,251069170,18010,18010,18010,18010,0
20250227,192700,251069170,18010,18010,18010,18010,0
20250227,192600,251069170,18010,18010,18010,18010,0
20250227,192500,251069170,18010,18010,18010,18010,0
20250227,192400,251069170,18010,18010,18010,18010,0
20250227,192300,251069170,18010,18010,18010,18010,0
20250227,192200,251069170,18010,18010,18010,18010,0
20250227,192100,251069170,18010,18010,18010,18010,0
20250227,192000,251069170,18010,18010,18010,18010,0
20250227,191900,251069170,18010,18010,18010,18010,0
20250227,191800,251069170,18010,18010,18010,18010,0
20250227,191700,251069170,18010,18010,18010,18010,0
20250227,191600,251069170,18010,18010,18010,18010,0
20250227,191500,251069170,18010,18010,18010,18010,0
20250227,191400,251069170,18010,18010,18010,18010,0
20250227,191300,251069170,18010,18010,18010,18010,0
20250227,191200,251069170,18010,18010,18010,18010,0
20250227,191100,251069170,18010,18010,18010,18010,0
20250227,191000,251069170,18010,18010,18010,18010,0
20250227,190900,251069170,18010,18010,18010,18010,0
20250227,190800,251069170,18010,18010,18010,18010,0
20250227,190700,251069170,18010,18010,18010,18010,0
20250227,190600,251069170,18010,18010,18010,18010,0
20250227,190500,251069170,18010,18010,18010,18010,0
20250227,190400,251069170,18010,18010,18010,18010,0
20250227,190300,251069170,18010,18010,18010,18010,45
20250227,190200,251069170,18010,18010,18010,18010,0
20250227,190100,251069170,18010,18010,18010,18010,0
20250227,190000,251069170,18010,18010,18010,18010,0
20250227,185900,251069170,18010,18010,18010,18010,0
20250227,185800,251069170,18010,18010,18010,18010,0
20250227,185700,251069170,18010,18010,18010,18010,0
20250227,185600,251069170,18010,18010,18010,18010,0
20250227,185500,251069170,18010,18010,18010,18010,0
20250227,185400,251069170,18010,18010,18010,18010,0
20250227,185300,251069170,18010,18010,18010,18010,0
20250227,185200,251069170,18010,18010,18010,18010,0
20250227,185100,251069170,18010,18010,18010,18010,0
20250227,185000,251069170,18010,18010,18010,18010,0
20250227,184900,251069170,18010,18010,18010,18010,0
20250227,184800,251069170,18010,18010,18010,18010,0
20250227,184700,251069170,18010,18010,18010,18010,0
20250227,184600,251069170,18010,18010,18010,18010,0
20250227,184500,251069170,18010,18010,18010,18010,0
20250227,184400,251069170,18010,18010,18010,18010,0
20250227,184300,251069170,18010,18010,18010,18010,0
20250227,184200,251069170,18010,18010,18010,18010,0
20250227,184100,251069170,18010,18010,18010,18010,0
20250227,184000,251069170,18010,18010,18010,18010,0
20250227,183900,251069170,18010,18010,18010,18010,0
20250227,183800,251069170,18010,18010,18010,18010,0
20250227,183700,251069170,18010,18010,18010,18010,0
20250227,183600,251069170,18010,18010,18010,18010,0
20250227,183500,251069170,18010,18010,18010,18010,0
20250227,183400,251069170,18010,18010,18010,18010,0
20250227,183300,251069170,18010,18010,18010,18010,45
20250227,183200,251069170,18010,18010,18010,18010,0
20250227,183100,251069170,18010,18010,18010,18010,0
20250227,183000,251069170,18010,18010,18010,18010,0
20250227,182900,251069170,18010,18010,18010,18010,0
20250227,182800,251069170,18010,18010,18010,18010,0
20250227,182700,251069170,18010,18010,18010,18010,0
20250227,182600,251069170,18010,18010,18010,18010,0
20250227,182500,251069170,18010,18010,18010,18010,0
20250227,182400,251069170,18010,18010,18010,18010,0
20250227,182300,251069170,18010,18010,18010,18010,0
20250227,182200,251069170,18010,18010,18010,18010,0
20250227,182100,251069170,18010,18010,18010,18010,0
20250227,182000,251069170,18010,18010,18010,18010,0
20250227,181900,251069170,18010,18010,18010,18010,0
20250227,181800,251069170,18010,18010,18010,18010,0
20250227,181700,251069170,18010,18010,18010,18010,0
20250227,181600,251069170,18010,18010,18010,18010,0
20250227,181500,251069170,18010,18010,18010,18010,0
20250227,181400,251069170,18010,18010,18010,18010,0
20250227,181300,251069170,18010,18010,18010,18010,0
20250227,181200,251069170,18010,18010,18010,18010,0
20250227,181100,251069170,18010,18010,18010,18010,0
20250227,181000,251069170,18010,18010,18010,18010,0
20250227,180900,251069170,18010,18010,18010,18010,0
20250227,180800,251069170,18010,18010,18010,18010,0
20250227,180700,251069170,18010,18010,18010,18010,0
20250227,180600,251069170,18010,18010,18010,18010,0
20250227,180500,251069170,18010,18010,18010,18010,0
20250227,180400,251069170,18010,18010,18010,18010,0
20250227,180300,251069170,18010,18010,18010,18010,45
20250227,180200,251069170,18010,18010,18010,18010,0
20250227,180100,251069170,18010,18010,18010,18010,0
20250227,180000,251069170,18010,18010,18010,18010,0
20250227,175900,251069170,18010,18010,18010,18010,0
20250227,175800,251069170,18010,18010,18010,18010,0
20250227,175700,251069170,18010,18010,18010,18010,0
20250227,175600,251069170,18010,18010,18010,18010,0
20250227,175500,251069170,18010,18010,18010,18010,0
20250227,175400,251069170,18010,18010,18010,18010,0
20250227,175300,251069170,18010,18010,18010,18010,0
20250227,175200,251069170,18010,18010,18010,18010,0
20250227,175100,251069170,18010,18010,18010,18010,0
20250227,175000,251069170,18010,18010,18010,18010,0
20250227,174900,251069170,18010,18010,18010,18010,0
20250227,174800,251069170,18010,18010,18010,18010,0
20250227,174700,251069170,18010,18010,18010,18010,0
20250227,174600,251069170,18010,18010,18010,18010,0
20250227,174500,251069170,18010,18010,18010,18010,0
20250227,174400,251069170,18010,18010,18010,18010,0
20250227,174300,251069170,18010,18010,18010,18010,0
20250227,174200,251069170,18010,18010,18010,18010,0
20250227,174100,251069170,18010,18010,18010,18010,0
20250227,174000,251069170,18010,18010,18010,18010,0
20250227,173900,251069170,18010,18010,18010,18010,0
20250227,173800,251069170,18010,18010,18010,18010,0
20250227,173700,251069170,18010,18010,18010,18010,0
20250227,173600,251069170,18010,18010,18010,18010,0
20250227,173500,251069170,18010,18010,18010,18010,0
20250227,173400,251069170,18010,18010,18010,18010,0
20250227,173300,251069170,18010,18010,18010,18010,45
20250227,173200,251069170,18010,18010,18010,18010,0
20250227,173100,251069170,18010,18010,18010,18010,0
20250227,173000,251069170,18010,18010,18010,18010,0
20250227,172900,251069170,18010,18010,18010,18010,0
20250227,172800,251069170,18010,18010,18010,18010,0
20250227,172700,251069170,18010,18010,18010,18010,0
20250227,172600,251069170,18010,18010,18010,18010,0
20250227,172500,251069170,18010,18010,18010,18010,0
20250227,172400,251069170,18010,18010,18010,18010,0
20250227,172300,251069170,18010,18010,18010,18010,0
20250227,172200,251069170,18010,18010,18010,18010,0
20250227,172100,251069170,18010,18010,18010,18010,0
20250227,172000,251069170,18010,18010,18010,18010,0
20250227,171900,251069170,18010,18010,18010,18010,0
20250227,171800,251069170,18010,18010,18010,18010,0
20250227,171700,251069170,18010,18010,18010,18010,0
20250227,171600,251069170,18010,18010,18010,18010,0
20250227,171500,251069170,18010,18010,18010,18010,0
20250227,171400,251069170,18010,18010,18010,18010,0
20250227,171300,251069170,18010,18010,18010,18010,0
20250227,171200,251069170,18010,18010,18010,18010,0
20250227,171100,251069170,18010,18010,18010,18010,0
20250227,171000,251069170,18010,18010,18010,18010,0
20250227,170900,251069170,18010,18010,18010,18010,0
20250227,170800,251069170,18010,18010,18010,18010,0
20250227,170700,251069170,18010,18010,18010,18010,0
20250227,170600,251069170,18010,18010,18010,18010,0
20250227,170500,251069170,18010,18010,18010,18010,0
20250227,170400,251069170,18010,18010,18010,18010,0
20250227,170300,251069170,18010,18010,18010,18010,45
20250227,170200,251069170,18010,18010,18010,18010,0
20250227,170100,251069170,18010,18010,18010,18010,0
20250227,170000,251069170,18010,18010,18010,18010,0
20250227,165900,251069170,18010,18010,18010,18010,0
20250227,165800,251069170,18010,18010,18010,18010,0
20250227,165700,251069170,18010,18010,18010,18010,0
20250227,165600,251069170,18010,18010,18010,18010,0
20250227,165500,251069170,18010,18010,18010,18010,0
20250227,165400,251069170,18010,18010,18010,18010,0
20250227,165300,251069170,18010,18010,18010,18010,0
20250227,165200,251069170,18010,18010,18010,18010,0
20250227,165100,251069170,18010,18010,18010,18010,0
20250227,165000,251069170,18010,18010,18010,18010,0
20250227,164900,251069170,18010,18010,18010,18010,0
20250227,164800,251069170,18010,18010,18010,18010,0
20250227,164700,251069170,18010,18010,18010,18010,0
20250227,164600,251069170,18010,18010,18010,18010,0
20250227,164500,251069170,18010,18010,18010,18010,0
20250227,164400,251069170,18010,18010,18010,18010,0
20250227,164300,251069170,18010,18010,18010,18010,0
20250227,164200,251069170,18010,18010,18010,18010,0
20250227,164100,251069170,18010,18010,18010,18010,0
20250227,164000,251069170,18010,18010,18010,18010,0
20250227,163900,251069170,18010,18010,18010,18010,0
20250227,163800,251069170,18010,18010,18010,18010,0
20250227,163700,251069170,18010,18010,18010,18010,0
20250227,163600,251069170,18010,18010,18010,18010,0
20250227,163500,251069170,18010,18010,18010,18010,0
20250227,163400,251069170,18010,18010,18010,18010,0
20250227,163300,251069170,18010,18010,18010,18010,45
20250227,163200,251069170,18010,18010,18010,18010,0
20250227,163100,251069170,18010,18010,18010,18010,0
20250227,163000,251069170,18010,18010,18010,18010,0
20250227,162900,251069170,18010,18010,18010,18010,0
20250227,162800,251069170,18010,18010,18010,18010,0
20250227,162700,251069170,18010,18010,18010,18010,0
20250227,162600,251069170,18010,18010,18010,18010,0
20250227,162500,251069170,18010,18010,18010,18010,0
20250227,162400,251069170,18010,18010,18010,18010,0
20250227,162300,251069170,18010,18010,18010,18010,0
20250227,162200,251069170,18010,18010,18010,18010,0
20250227,162100,251069170,18010,18010,18010,18010,0
20250227,162000,251069170,18010,18010,18010,18010,0
20250227,161900,251069170,18010,18010,18010,18010,0
20250227,161800,251069170,18010,18010,18010,18010,0
20250227,161700,251069170,18010,18010,18010,18010,0
20250227,161600,251069170,18010,18010,18010,18010,0
20250227,161500,251069170,18010,18010,18010,18010,0
20250227,161400,251069170,18010,18010,18010,18010,0
20250227,161300,251069170,18010,18010,18010,18010,0
20250227,161200,251069170,18010,18010,18010,18010,0
20250227,161100,251069170,18010,18010,18010,18010,0
20250227,161000,251069170,18010,18010,18010,18010,0
20250227,160900,251069170,18010,18010,18010,18010,0
20250227,160800,251069170,18010,18010,18010,18010,0
20250227,160700,251069170,18010,18010,18010,18010,0
20250227,160600,251069170,18010,18010,18010,18010,0
20250227,160500,251069170,18010,18010,18010,18010,0
20250227,160400,251069170,18010,18010,18010,18010,0
20250227,160300,251069170,18010,18010,18010,18010,45
20250227,160200,251069170,18010,18010,18010,18010,0
20250227,160100,251069170,18010,18010,18010,18010,0
20250227,160000,251069170,18010,18010,18010,18010,0
20250227,155900,251069170,18010,18010,18010,18010,0
20250227,155800,251069170,18010,18010,18010,18010,0
20250227,155700,251069170,18010,18010,18010,18010,0
20250227,155600,251069170,18010,18010,18010,18010,0
20250227,155500,251069170,18010,18010,18010,18010,0
20250227,155400,251069170,18010,18010,18010,18010,0
20250227,155300,251069170,18010,18010,18010,18010,0
20250227,155200,251069170,18010,18010,18010,18010,0
20250227,155100,251069170,18010,18010,18010,18010,0
20250227,155000,251069170,18010,18010,18010,18010,0
20250227,154900,251069170,18010,18010,18010,18010,0
20250227,154800,251069170,18010,18010,18010,18010,0
20250227,154700,251069170,18010,18010,18010,18010,0
20250227,154600,251069170,18010,18010,18010,18010,0
20250227,154500,251069170,18010,18010,18010,18010,0
20250227,154400,251069170,18010,18010,18010,18010,0
20250227,154300,251069170,18010,18010,18010,18010,0
20250227,154200,251069170,18010,18010,18010,18010,0
20250227,154100,251069170,18010,18010,18010,18010,0
20250227,154000,251069170,18010,18010,18010,18010,0
20250227,153900,251069170,18010,18010,18010,18010,0
20250227,153800,251069170,18010,18010,18010,18010,0
20250227,153700,251069170,18010,18010,18010,18010,0
20250227,153600,251069170,18010,18010,18010,18010,0
20250227,153500,251069170,18010,18010,18010,18010,0
20250227,153400,251069170,18010,18010,18010,18010,0
20250227,153300,251069170,18010,18010,18010,18010,45
20250227,153200,251069170,18010,18010,18010,18010,0
20250227,153100,251069170,18010,18010,18010,18010,0
20250227,153000,251069170,18010,18010,18010,18010,45
20250227,152900,250258720,18010,18010,18010,18010,0
20250227,152800,250258720,18010,18010,18010,18010,0
20250227,152700,250258720,18010,18010,18010,18010,0
20250227,152600,250258720,18010,18010,18010,18010,0
20250227,152500,250258720,18010,18010,18010,18010,0
20250227,152400,250258720,18010,18010,18010,18010,0
20250227,152300,250258720,18010,18010,18010,18010,0
20250227,152200,250258720,18010,18010,18010,18010,0
20250227,152100,250258720,18010,18010,18010,18010,0
20250227,152000,250258720,18010,18010,18010,18010,0
20250227,151900,250258720,18010,18090,18090,18010,111
20250227,151800,248251050,18090,18090,18090,18090,0
20250227,151700,248251050,18090,18090,18090,18090,0
20250227,151600,248251050,18090,18090,18090,18090,0
20250227,151500,248251050,18090,18090,18090,18090,0
20250227,151400,248251050,18090,18090,18090,18090,0
20250227,151300,248251050,18090,18090,18090,18090,0
20250227,151200,248251050,18090,18090,18090,18090,0
20250227,151100,248251050,18090,18090,18090,18090,17
20250227,151000,247943520,18100,18000,18100,18000,6
20250227,150900,247835320,18000,18000,18000,18000,0
20250227,150800,247835320,18000,18000,18000,18000,0
20250227,150700,247835320,18000,18000,18000,18000,0
20250227,150600,247835320,18000,18000,18000,18000,0
20250227,150500,247835320,18000,18000,18000,18000,0
20250227,150400,247835320,18000,18000,18000,18000,1
20250227,150300,247817320,18100,18100,18100,18100,0
20250227,150200,247817320,18100,18100,18100,18100,2
20250227,150100,247781120,18110,18110,18110,18110,20
20250227,150000,247418920,18000,18040,18040,18000,200
20250227,145900,243813570,18110,18110,18110,18110,1
20250227,145800,243795460,18110,18110,18110,18110,86
20250227,145700,242238000,18110,18110,18110,18110,0
20250227,145600,242238000,18110,18110,18110,18110,0
20250227,145500,242238000,18110,18110,18110,18110,0
20250227,145400,242238000,18110,18110,18110,18110,0
20250227,145300,242238000,18110,18110,18110,18110,57
20250227,145200,241205730,18110,18110,18110,18110,401
20250227,145100,233943620,18100,18100,18100,18100,3
20250227,145000,233889320,18100,18100,18100,18100,256
20250227,144900,229255720,18070,18070,18070,18070,177
20250227,144800,226057330,18040,18040,18040,18040,0
20250227,144700,226057330,18040,18050,18070,18040,206
20250227,144600,222336260,18050,18060,18060,18050,35
20250227,144500,221704500,18060,18070,18070,18060,273
20250227,144400,216771700,18100,18090,18100,18070,317
20250227,144300,211037180,18090,18090,18090,18090,0
20250227,144200,211037180,18090,18090,18090,18090,0
20250227,144100,211037180,18090,18090,18090,18090,0
20250227,144000,211037180,18090,18090,18090,18090,27
20250227,143900,210548750,18090,18090,18090,18090,0
20250227,143800,210548750,18090,18090,18090,18090,0
20250227,143700,210548750,18090,18090,18090,18090,34
20250227,143600,209933690,18100,18100,18100,18100,0
20250227,143500,209933690,18100,18100,18100,18100,0
20250227,143400,209933690,18100,18100,18100,18100,0
20250227,143300,209933690,18100,18100,18100,18100,2
20250227,143200,209897490,18100,18100,18100,18100,0
20250227,143100,209897490,18100,18090,18100,18090,31
20250227,143000,209336470,18080,18080,18080,18080,10
20250227,142900,209155670,18080,18080,18080,18080,4
20250227,142800,209083350,18080,18080,18080,18080,0
20250227,142700,209083350,18080,18080,18080,18080,27
20250227,142600,208595190,18080,18080,18080,18080,0
20250227,142500,208595190,18080,18080,18080,18080,1
20250227,142400,208577110,18070,18070,18070,18070,0
20250227,142300,208577110,18070,18070,18070,18070,0
20250227,142200,208577110,18070,18070,18070,18070,0
20250227,142100,208577110,18070,18070,18070,18070,0
20250227,142000,208577110,18070,18070,18070,18070,50
20250227,141900,207673610,18070,18070,18070,18070,0
20250227,141800,207673610,18070,18070,18070,18070,0
20250227,141700,207673610,18070,18070,18070,18070,0
20250227,141600,207673610,18070,18070,18070,18070,145
20250227,141500,205053460,18070,18070,18070,18070,37
20250227,141400,204384870,18050,18050,18050,18050,0
20250227,141300,204384870,18050,18070,18070,18050,196
20250227,141200,200847010,18070,18070,18070,18070,4
20250227,141100,200774730,18070,18070,18070,18070,19
20250227,141000,200431400,18070,18070,18070,18070,0
20250227,140900,200431400,18070,18070,18070,18070,93
20250227,140800,198750890,18070,18070,18070,18070,0
20250227,140700,198750890,18070,18070,18070,18070,0
20250227,140600,198750890,18070,18070,18070,18070,0
20250227,140500,198750890,18070,18070,18070,18070,0
20250227,140400,198750890,18070,18070,18070,18070,0
20250227,140300,198750890,18070,18070,18070,18070,0
20250227,140200,198750890,18070,18070,18070,18070,7
20250227,140100,198624400,18050,18050,18050,18050,50
20250227,140000,197721900,18050,18050,18050,18050,50
20250227,135900,196819400,18070,18070,18070,18070,0
20250227,135800,196819400,18070,18060,18070,18060,110
20250227,135700,194832300,18050,18050,18050,18050,1
20250227,135600,194814250,18050,18050,18050,18050,49
20250227,135500,193929800,18050,18050,18050,18050,0
20250227,135400,193929800,18050,18050,18050,18050,10
20250227,135300,193749300,18050,18050,18050,18050,0
20250227,135200,193749300,18050,18050,18050,18050,2
20250227,135100,193713200,18050,18050,18050,18050,0
20250227,135000,193713200,18050,18050,18050,18050,0
20250227,134900,193713200,18050,18050,18050,18050,0
20250227,134800,193713200,18050,18050,18050,18050,3
20250227,134700,193659050,18050,18060,18060,18050,124
20250227,134600,191420310,18100,18100,18100,18100,1
20250227,134500,191402210,18100,18090,18100,18090,492
20250227,134400,182500010,18090,18090,18090,18090,0
20250227,134300,182500010,18090,18090,18090,18090,0
20250227,134200,182500010,18090,18090,18090,18090,0
20250227,134100,182500010,18090,18090,18090,18090,20
20250227,134000,182138210,18090,18090,18090,18090,0
20250227,133900,182138210,18090,18090,18090,18090,0
20250227,133800,182138210,18090,18090,18090,18090,0
20250227,133700,182138210,18090,18090,18090,18090,115
20250227,133600,180057860,18090,18090,18090,18090,94
20250227,133500,178357400,17970,17970,17970,17970,0
20250227,133400,178357400,17970,17970,17970,17970,0
20250227,133300,178357400,17970,17970,17970,17970,0
20250227,133200,178357400,17970,17970,17970,17970,0
20250227,133100,178357400,17970,17970,17970,17970,0
20250227,133000,178357400,17970,17970,17970,17970,5
20250227,132900,178267550,17970,17970,17970,17970,0
20250227,132800,178267550,17970,17990,17990,17970,118
20250227,132700,176145780,17980,17980,17980,17980,0
20250227,132600,176145780,17980,17980,17980,17980,1
20250227,132500,176127800,18100,18100,18100,18100,2
20250227,132400,176091600,18100,18100,18100,18100,0
20250227,132300,176091600,18100,18100,18100,18100,12
20250227,132200,175874400,18100,18100,18100,18100,0
20250227,132100,175874400,18100,18100,18100,18100,0
20250227,132000,175874400,18100,18080,18100,18080,145
20250227,131900,173250260,18060,18060,18060,18060,0
20250227,131800,173250260,18060,18050,18060,18050,15
20250227,131700,172979460,17960,17960,17960,17960,0
20250227,131600,172979460,17960,17960,17960,17960,0
20250227,131500,172979460,17960,17960,17960,17960,0
20250227,131400,172979460,17960,17960,17960,17960,0
20250227,131300,172979460,17960,17960,17960,17960,0
20250227,131200,172979460,17960,17970,17970,17960,90
20250227,131100,171362960,17960,18050,18050,17960,308
20250227,131000,165818540,18100,18100,18100,18100,0
20250227,130900,165818540,18100,18100,18100,18100,4
20250227,130800,165746140,18050,18050,18050,18050,0
20250227,130700,165746140,18050,18050,18050,18050,0
20250227,130600,165746140,18050,18050,18050,18050,0
20250227,130500,165746140,18050,18050,18050,18050,0
20250227,130400,165746140,18050,18050,18050,18050,100
20250227,130300,163941140,18080,18080,18080,18080,5
20250227,130200,163850740,18080,18080,18080,18080,34
20250227,130100,163236020,18080,18080,18080,18080,13
20250227,130000,163000980,18050,18050,18050,18050,0
20250227,125900,163000980,18050,18050,18050,18050,177
20250227,125800,159806130,18050,18050,18050,18050,0
20250227,125700,159806130,18050,18070,18070,18050,70
20250227,125600,158542340,18080,18080,18080,18080,0
20250227,125500,158542340,18080,18080,18080,18080,86
20250227,125400,156987460,18080,18080,18080,18080,1
20250227,125300,156969380,18080,18080,18080,18080,0
20250227,125200,156969380,18080,18080,18080,18080,0
20250227,125100,156969380,18080,18080,18080,18080,0
20250227,125000,156969380,18080,18080,18080,18080,0
20250227,124900,156969380,18080,18080,18080,18080,0
20250227,124800,156969380,18080,18080,18080,18080,100
20250227,124700,155161380,18080,18080,18080,18080,0
20250227,124600,155161380,18080,18080,18080,18080,0
20250227,124500,155161380,18080,18080,18080,18080,0
20250227,124400,155161380,18080,18080,18080,18080,0
20250227,124300,155161380,18080,18080,18080,18080,0
20250227,124200,155161380,18080,18080,18080,18080,0
20250227,124100,155161380,18080,18080,18080,18080,0
20250227,124000,155161380,18080,18080,18080,18080,1
20250227,123900,155143300,18080,18080,18080,18080,0
20250227,123800,155143300,18080,18080,18080,18080,0
20250227,123700,155143300,18080,18080,18080,18080,0
20250227,123600,155143300,18080,18080,18080,18080,0
20250227,123500,155143300,18080,18080,18080,18080,0
20250227,123400,155143300,18080,18080,18080,18080,0
20250227,123300,155143300,18080,18080,18080,18080,0
20250227,123200,155143300,18080,18080,18080,18080,0
20250227,123100,155143300,18080,18080,18080,18080,0
20250227,123000,155143300,18080,18080,18080,18080,0
20250227,122900,155143300,18080,18080,18080,18080,0
20250227,122800,155143300,18080,18080,18080,18080,59
20250227,122700,154076580,18080,18080,18080,18080,0
20250227,122600,154076580,18080,18080,18080,18080,0
20250227,122500,154076580,18080,18080,18080,18080,0
20250227,122400,154076580,18080,18080,18080,18080,0
20250227,122300,154076580,18080,18080,18080,18080,1
20250227,122200,154058500,18080,18080,18080,18080,0
20250227,122100,154058500,18080,18080,18080,18080,8
20250227,122000,153913860,18080,18080,18080,18080,0
20250227,121900,153913860,18080,18120,18120,18080,41
20250227,121800,153171140,18080,18080,18080,18080,0
20250227,121700,153171140,18080,18080,18080,18080,0
20250227,121600,153171140,18080,18080,18080,18080,0
20250227,121500,153171140,18080,18080,18080,18080,0
20250227,121400,153171140,18080,18080,18080,18080,0
20250227,121300,153171140,18080,18080,18080,18080,0
20250227,121200,153171140,18080,18080,18080,18080,0
20250227,121100,153171140,18080,18080,18080,18080,0
20250227,121000,153171140,18080,18080,18080,18080,0
20250227,120900,153171140,18080,18080,18080,18080,0
20250227,120800,153171140,18080,18080,18080,18080,0
20250227,120700,153171140,18080,18080,18080,18080,0
20250227,120600,153171140,18080,18080,18080,18080,0
20250227,120500,153171140,18080,18080,18080,18080,1
20250227,120400,153153060,18080,18080,18080,18080,0
20250227,120300,153153060,18080,18080,18080,18080,0
20250227,120200,153153060,18080,18080,18080,18080,0
20250227,120100,153153060,18080,18080,18080,18080,1
20250227,120000,153134980,18080,18080,18080,18080,0
20250227,115900,153134980,18080,18080,18080,18080,0
20250227,115800,153134980,18080,18080,18080,18080,0
20250227,115700,153134980,18080,18080,18080,18080,0
20250227,115600,153134980,18080,18080,18080,18080,1
20250227,115500,153116900,18070,18070,18070,18070,20
20250227,115400,152755500,18070,18070,18070,18070,0
20250227,115300,152755500,18070,18070,18070,18070,0
20250227,115200,152755500,18070,18070,18070,18070,0
20250227,115100,152755500,18070,18070,18070,18070,0
20250227,115000,152755500,18070,18070,18070,18070,0
20250227,114900,152755500,18070,18070,18070,18070,0
20250227,114800,152755500,18070,18070,18070,18070,4
20250227,114700,152683220,18070,18070,18070,18070,0
20250227,114600,152683220,18070,18070,18070,18070,0
20250227,114500,152683220,18070,18070,18070,18070,0
20250227,114400,152683220,18070,18070,18070,18070,15
20250227,114300,152412170,18090,18090,18090,18090,50
20250227,114200,151507670,18090,18090,18090,18090,0
20250227,114100,151507670,18090,18090,18090,18090,0
20250227,114000,151507670,18090,18090,18090,18090,0
20250227,113900,151507670,18090,18090,18090,18090,2
20250227,113800,151471490,18090,18090,18090,18090,0
20250227,113700,151471490,18090,18090,18090,18090,6
20250227,113600,151362950,18180,18180,18180,18180,0
20250227,113500,151362950,18180,18180,18180,18180,0
20250227,113400,151362950,18180,18180,18180,18180,0
20250227,113300,151362950,18180,18180,18180,18180,0
20250227,113200,151362950,18180,18180,18180,18180,0
20250227,113100,151362950,18180,18180,18180,18180,2
20250227,113000,151326590,18180,18170,18180,18170,54
20250227,112900,150345400,18160,18140,18160,18140,931
20250227,112800,133446900,18140,18120,18140,18120,584
20250227,112700,122859440,18130,18130,18130,18130,0
20250227,112600,122859440,18130,18130,18130,18130,0
20250227,112500,122859440,18130,18130,18130,18130,0
20250227,112400,122859440,18130,18130,18130,18130,30
20250227,112300,122315540,18150,18150,18150,18150,0
20250227,112200,122315540,18150,18150,18150,18150,1
20250227,112100,122297390,18150,18150,18150,18150,0
20250227,112000,122297390,18150,18150,18150,18150,0
20250227,111900,122297390,18150,18150,18150,18150,0
20250227,111800,122297390,18150,18150,18150,18150,2
20250227,111700,122261090,18160,18160,18160,18160,0
20250227,111600,122261090,18160,18160,18160,18160,2
20250227,111500,122224770,18160,18160,18160,18160,3
20250227,111400,122170290,18160,18160,18160,18160,0
20250227,111300,122170290,18160,18020,18160,18020,1122
20250227,111200,101849960,18010,18010,18010,18010,10
20250227,111100,101669860,18000,18000,18000,18000,0
20250227,111000,101669860,18000,18000,18000,18000,0
20250227,110900,101669860,18000,18000,18000,18000,2
20250227,110800,101633860,18000,18000,18000,18000,0
20250227,110700,101633860,18000,17990,18000,17990,17
20250227,110600,101328010,18000,18000,18000,18000,0
20250227,110500,101328010,18000,18000,18000,18000,0
20250227,110400,101328010,18000,18000,18000,18000,0
20250227,110300,101328010,18000,18000,18000,18000,0
20250227,110200,101328010,18000,18000,18000,18000,18
20250227,110100,101004010,18000,18000,18000,18000,2
20250227,110000,100968010,18000,18000,18000,18000,1
20250227,105900,100950010,18020,18020,18020,18020,0
20250227,105800,100950010,18020,18020,18020,18020,15
20250227,105700,100679710,18020,18020,18020,18020,0
20250227,105600,100679710,18020,18020,18020,18020,0
20250227,105500,100679710,18020,18020,18020,18020,0
20250227,105400,100679710,18020,18020,18020,18020,0
20250227,105300,100679710,18020,18020,18020,18020,0
20250227,105200,100679710,18020,18020,18020,18020,0
20250227,105100,100679710,18020,18020,18020,18020,0
20250227,105000,100679710,18020,18020,18020,18020,18
20250227,104900,100355350,18000,18000,18000,18000,0
20250227,104800,100355350,18000,18000,18000,18000,0
20250227,104700,100355350,18000,18000,18000,18000,0
20250227,104600,100355350,18000,18000,18000,18000,0
20250227,104500,100355350,18000,18000,18000,18000,0
20250227,104400,100355350,18000,18020,18020,18000,359
20250227,104300,93888940,18020,18020,18020,18020,0
20250227,104200,93888940,18020,18020,18020,18020,0
20250227,104100,93888940,18020,18020,18020,18020,0
20250227,104000,93888940,18020,18020,18020,18020,0
20250227,103900,93888940,18020,18020,18020,18020,0
20250227,103800,93888940,18020,18020,18020,18020,7
20250227,103700,93762800,18020,18020,18020,18020,0
20250227,103600,93762800,18020,18020,18020,18020,51
20250227,103500,92843780,18120,18120,18120,18120,0
20250227,103400,92843780,18120,18120,18120,18120,0
20250227,103300,92843780,18120,18120,18120,18120,0
20250227,103200,92843780,18120,18120,18120,18120,10
20250227,103100,92662580,18120,18120,18120,18120,0
20250227,103000,92662580,18120,18120,18120,18120,0
20250227,102900,92662580,18120,18120,18120,18120,107
20250227,102800,90723740,18120,18120,18120,18120,5
20250227,102700,90633140,18030,18030,18030,18030,1
20250227,102600,90615110,18120,18120,18120,18120,0
20250227,102500,90615110,18120,18120,18120,18120,4
20250227,102400,90542630,18030,18030,18030,18030,0
20250227,102300,90542630,18030,18110,18120,18030,13
20250227,102200,90307350,18110,18110,18110,18110,1
20250227,102100,90289240,18110,18110,18110,18110,2
20250227,102000,90253020,18120,18120,18120,18120,0
20250227,101900,90253020,18120,18120,18120,18120,1
20250227,101800,90234900,18120,18120,18120,18120,0
20250227,101700,90234900,18120,18120,18120,18120,2
20250227,101600,90198660,18120,18120,18120,18120,0
20250227,101500,90198660,18120,18120,18120,18120,135
20250227,101400,87752460,18120,18120,18120,18120,1
20250227,101300,87734340,18120,18120,18120,18120,360
20250227,101200,81211140,18120,18120,18120,18120,27
20250227,101100,80721900,18120,18120,18120,18120,1
20250227,101000,80703780,18120,18120,18120,18120,5
20250227,100900,80613180,18120,18120,18120,18120,2
20250227,100800,80576940,18120,18120,18120,18120,1
20250227,100700,80558820,18120,18050,18120,18050,40
20250227,100600,79834370,17970,17970,17970,17970,16
20250227,100500,79546850,17960,17960,17960,17960,121
20250227,100400,77373690,17990,17990,17990,17990,0
20250227,100300,77373690,17990,18020,18020,17990,380
20250227,100200,70534090,18030,18030,18030,18030,34
20250227,100100,69921070,18040,18040,18040,18040,0
20250227,100000,69921070,18040,18030,18040,18030,67
20250227,095900,68712400,18160,18160,18160,18160,167
20250227,095800,65679680,18170,18170,18170,18170,0
20250227,095700,65679680,18170,18170,18170,18170,10
20250227,095600,65497980,18170,18170,18170,18170,15
20250227,095500,65225430,18170,18170,18170,18170,0
20250227,095400,65225430,18170,18160,18170,18160,15
20250227,095300,64952910,18060,18060,18060,18060,5
20250227,095200,64862610,18060,18060,18060,18060,0
20250227,095100,64862610,18060,18060,18060,18060,120
20250227,095000,62695410,18060,18060,18060,18060,0
20250227,094900,62695410,18060,18180,18180,18060,73
20250227,094800,61371000,18180,18170,18180,18170,53
20250227,094700,60407860,18170,18170,18170,18170,6
20250227,094600,60298840,18170,18170,18170,18170,3
20250227,094500,60244330,18170,18170,18170,18170,56
20250227,094400,59226810,18170,18150,18170,18150,17
20250227,094300,58917980,18150,18090,18150,18090,9
20250227,094200,58754990,18090,18090,18090,18090,0
20250227,094100,58754990,18090,18090,18090,18090,0
20250227,094000,58754990,18090,18090,18090,18090,0
20250227,093900,58754990,18090,18090,18090,18090,0
20250227,093800,58754990,18090,18070,18090,18070,479
20250227,093700,50090880,18070,18070,18070,18070,0
20250227,093600,50090880,18070,18070,18070,18070,0
20250227,093500,50090880,18070,18070,18070,18070,0
20250227,093400,50090880,18070,18070,18070,18070,0
20250227,093300,50090880,18070,18070,18070,18070,0
20250227,093200,50090880,18070,18070,18070,18070,0
20250227,093100,50090880,18070,18070,18070,18070,15
20250227,093000,49819830,18070,18150,18150,18070,132
20250227,092900,47434430,18150,18140,18150,18140,183
20250227,092800,44113110,18100,18100,18100,18100,0
20250227,092700,44113110,18100,18120,18120,18070,192
20250227,092600,40640070,18080,18080,18080,18080,0
20250227,092500,40640070,18080,18080,18080,18080,0
20250227,092400,40640070,18080,18070,18080,18070,21
20250227,092300,40260590,18060,18060,18060,18060,192
20250227,092200,36793070,18060,18060,18060,18060,0
20250227,092100,36793070,18060,18050,18060,18050,30
20250227,092000,36251450,17970,17970,17970,17970,0
20250227,091900,36251450,17970,17970,17970,17970,6
20250227,091800,36143630,17960,17960,17960,17960,0
20250227,091700,36143630,17960,17960,17960,17960,5
20250227,091600,36053830,17950,17950,17950,17950,0
20250227,091500,36053830,17950,17950,17950,17950,0
20250227,091400,36053830,17950,17950,17950,17950,3
20250227,091300,35999980,17950,17950,17950,17950,7
20250227,091200,35874330,18060,18060,18060,18060,0
20250227,091100,35874330,18060,18050,18070,18050,769
20250227,091000,21986570,18050,18050,18050,18050,10
20250227,090900,21806070,17930,17930,17930,17930,0
20250227,090800,21806070,17930,17930,17930,17930,0
20250227,090700,21806070,17930,17930,17930,17930,19
20250227,090600,21465400,17930,17930,17930,17930,6
20250227,090500,21357820,17860,17860,17860,17860,37
20250227,090400,20697000,17860,17860,17860,17860,248
20250227,090300,16267720,17860,18200,18200,17810,887
20250227,090200,401200,18200,18250,18250,18200,7
20250227,090100,273750,18250,18250,18250,18250,0
20250227,090000,273750,18250,18250,18250,18250,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213300 251069170 18010 18010 18010 18010 45
3 20250227 213200 251069170 18010 18010 18010 18010 0
4 20250227 213100 251069170 18010 18010 18010 18010 0
5 20250227 213000 251069170 18010 18010 18010 18010 0
6 20250227 212900 251069170 18010 18010 18010 18010 0
7 20250227 212800 251069170 18010 18010 18010 18010 0
8 20250227 212700 251069170 18010 18010 18010 18010 0
9 20250227 212600 251069170 18010 18010 18010 18010 0
10 20250227 212500 251069170 18010 18010 18010 18010 0
11 20250227 212400 251069170 18010 18010 18010 18010 0
12 20250227 212300 251069170 18010 18010 18010 18010 0
13 20250227 212200 251069170 18010 18010 18010 18010 0
14 20250227 212100 251069170 18010 18010 18010 18010 0
15 20250227 212000 251069170 18010 18010 18010 18010 0
16 20250227 211900 251069170 18010 18010 18010 18010 0
17 20250227 211800 251069170 18010 18010 18010 18010 0
18 20250227 211700 251069170 18010 18010 18010 18010 0
19 20250227 211600 251069170 18010 18010 18010 18010 0
20 20250227 211500 251069170 18010 18010 18010 18010 0
21 20250227 211400 251069170 18010 18010 18010 18010 0
22 20250227 211300 251069170 18010 18010 18010 18010 0
23 20250227 211200 251069170 18010 18010 18010 18010 0
24 20250227 211100 251069170 18010 18010 18010 18010 0
25 20250227 211000 251069170 18010 18010 18010 18010 0
26 20250227 210900 251069170 18010 18010 18010 18010 0
27 20250227 210800 251069170 18010 18010 18010 18010 0
28 20250227 210700 251069170 18010 18010 18010 18010 0
29 20250227 210600 251069170 18010 18010 18010 18010 0
30 20250227 210500 251069170 18010 18010 18010 18010 0
31 20250227 210400 251069170 18010 18010 18010 18010 0
32 20250227 210300 251069170 18010 18010 18010 18010 45
33 20250227 210200 251069170 18010 18010 18010 18010 0
34 20250227 210100 251069170 18010 18010 18010 18010 0
35 20250227 210000 251069170 18010 18010 18010 18010 0
36 20250227 205900 251069170 18010 18010 18010 18010 0
37 20250227 205800 251069170 18010 18010 18010 18010 0
38 20250227 205700 251069170 18010 18010 18010 18010 0
39 20250227 205600 251069170 18010 18010 18010 18010 0
40 20250227 205500 251069170 18010 18010 18010 18010 0
41 20250227 205400 251069170 18010 18010 18010 18010 0
42 20250227 205300 251069170 18010 18010 18010 18010 0
43 20250227 205200 251069170 18010 18010 18010 18010 0
44 20250227 205100 251069170 18010 18010 18010 18010 0
45 20250227 205000 251069170 18010 18010 18010 18010 0
46 20250227 204900 251069170 18010 18010 18010 18010 0
47 20250227 204800 251069170 18010 18010 18010 18010 0
48 20250227 204700 251069170 18010 18010 18010 18010 0
49 20250227 204600 251069170 18010 18010 18010 18010 0
50 20250227 204500 251069170 18010 18010 18010 18010 0
51 20250227 204400 251069170 18010 18010 18010 18010 0
52 20250227 204300 251069170 18010 18010 18010 18010 0
53 20250227 204200 251069170 18010 18010 18010 18010 0
54 20250227 204100 251069170 18010 18010 18010 18010 0
55 20250227 204000 251069170 18010 18010 18010 18010 0
56 20250227 203900 251069170 18010 18010 18010 18010 0
57 20250227 203800 251069170 18010 18010 18010 18010 0
58 20250227 203700 251069170 18010 18010 18010 18010 0
59 20250227 203600 251069170 18010 18010 18010 18010 0
60 20250227 203500 251069170 18010 18010 18010 18010 0
61 20250227 203400 251069170 18010 18010 18010 18010 0
62 20250227 203300 251069170 18010 18010 18010 18010 45
63 20250227 203200 251069170 18010 18010 18010 18010 0
64 20250227 203100 251069170 18010 18010 18010 18010 0
65 20250227 203000 251069170 18010 18010 18010 18010 0
66 20250227 202900 251069170 18010 18010 18010 18010 0
67 20250227 202800 251069170 18010 18010 18010 18010 0
68 20250227 202700 251069170 18010 18010 18010 18010 0
69 20250227 202600 251069170 18010 18010 18010 18010 0
70 20250227 202500 251069170 18010 18010 18010 18010 0
71 20250227 202400 251069170 18010 18010 18010 18010 0
72 20250227 202300 251069170 18010 18010 18010 18010 0
73 20250227 202200 251069170 18010 18010 18010 18010 0
74 20250227 202100 251069170 18010 18010 18010 18010 0
75 20250227 202000 251069170 18010 18010 18010 18010 0
76 20250227 201900 251069170 18010 18010 18010 18010 0
77 20250227 201800 251069170 18010 18010 18010 18010 0
78 20250227 201700 251069170 18010 18010 18010 18010 0
79 20250227 201600 251069170 18010 18010 18010 18010 0
80 20250227 201500 251069170 18010 18010 18010 18010 0
81 20250227 201400 251069170 18010 18010 18010 18010 0
82 20250227 201300 251069170 18010 18010 18010 18010 0
83 20250227 201200 251069170 18010 18010 18010 18010 0
84 20250227 201100 251069170 18010 18010 18010 18010 0
85 20250227 201000 251069170 18010 18010 18010 18010 0
86 20250227 200900 251069170 18010 18010 18010 18010 0
87 20250227 200800 251069170 18010 18010 18010 18010 0
88 20250227 200700 251069170 18010 18010 18010 18010 0
89 20250227 200600 251069170 18010 18010 18010 18010 0
90 20250227 200500 251069170 18010 18010 18010 18010 0
91 20250227 200400 251069170 18010 18010 18010 18010 0
92 20250227 200300 251069170 18010 18010 18010 18010 45
93 20250227 200200 251069170 18010 18010 18010 18010 0
94 20250227 200100 251069170 18010 18010 18010 18010 0
95 20250227 200000 251069170 18010 18010 18010 18010 0
96 20250227 195900 251069170 18010 18010 18010 18010 0
97 20250227 195800 251069170 18010 18010 18010 18010 0
98 20250227 195700 251069170 18010 18010 18010 18010 0
99 20250227 195600 251069170 18010 18010 18010 18010 0
100 20250227 195500 251069170 18010 18010 18010 18010 0
101 20250227 195400 251069170 18010 18010 18010 18010 0
102 20250227 195300 251069170 18010 18010 18010 18010 0
103 20250227 195200 251069170 18010 18010 18010 18010 0
104 20250227 195100 251069170 18010 18010 18010 18010 0
105 20250227 195000 251069170 18010 18010 18010 18010 0
106 20250227 194900 251069170 18010 18010 18010 18010 0
107 20250227 194800 251069170 18010 18010 18010 18010 0
108 20250227 194700 251069170 18010 18010 18010 18010 0
109 20250227 194600 251069170 18010 18010 18010 18010 0
110 20250227 194500 251069170 18010 18010 18010 18010 0
111 20250227 194400 251069170 18010 18010 18010 18010 0
112 20250227 194300 251069170 18010 18010 18010 18010 0
113 20250227 194200 251069170 18010 18010 18010 18010 0
114 20250227 194100 251069170 18010 18010 18010 18010 0
115 20250227 194000 251069170 18010 18010 18010 18010 0
116 20250227 193900 251069170 18010 18010 18010 18010 0
117 20250227 193800 251069170 18010 18010 18010 18010 0
118 20250227 193700 251069170 18010 18010 18010 18010 0
119 20250227 193600 251069170 18010 18010 18010 18010 0
120 20250227 193500 251069170 18010 18010 18010 18010 0
121 20250227 193400 251069170 18010 18010 18010 18010 0
122 20250227 193300 251069170 18010 18010 18010 18010 45
123 20250227 193200 251069170 18010 18010 18010 18010 0
124 20250227 193100 251069170 18010 18010 18010 18010 0
125 20250227 193000 251069170 18010 18010 18010 18010 0
126 20250227 192900 251069170 18010 18010 18010 18010 0
127 20250227 192800 251069170 18010 18010 18010 18010 0
128 20250227 192700 251069170 18010 18010 18010 18010 0
129 20250227 192600 251069170 18010 18010 18010 18010 0
130 20250227 192500 251069170 18010 18010 18010 18010 0
131 20250227 192400 251069170 18010 18010 18010 18010 0
132 20250227 192300 251069170 18010 18010 18010 18010 0
133 20250227 192200 251069170 18010 18010 18010 18010 0
134 20250227 192100 251069170 18010 18010 18010 18010 0
135 20250227 192000 251069170 18010 18010 18010 18010 0
136 20250227 191900 251069170 18010 18010 18010 18010 0
137 20250227 191800 251069170 18010 18010 18010 18010 0
138 20250227 191700 251069170 18010 18010 18010 18010 0
139 20250227 191600 251069170 18010 18010 18010 18010 0
140 20250227 191500 251069170 18010 18010 18010 18010 0
141 20250227 191400 251069170 18010 18010 18010 18010 0
142 20250227 191300 251069170 18010 18010 18010 18010 0
143 20250227 191200 251069170 18010 18010 18010 18010 0
144 20250227 191100 251069170 18010 18010 18010 18010 0
145 20250227 191000 251069170 18010 18010 18010 18010 0
146 20250227 190900 251069170 18010 18010 18010 18010 0
147 20250227 190800 251069170 18010 18010 18010 18010 0
148 20250227 190700 251069170 18010 18010 18010 18010 0
149 20250227 190600 251069170 18010 18010 18010 18010 0
150 20250227 190500 251069170 18010 18010 18010 18010 0
151 20250227 190400 251069170 18010 18010 18010 18010 0
152 20250227 190300 251069170 18010 18010 18010 18010 45
153 20250227 190200 251069170 18010 18010 18010 18010 0
154 20250227 190100 251069170 18010 18010 18010 18010 0
155 20250227 190000 251069170 18010 18010 18010 18010 0
156 20250227 185900 251069170 18010 18010 18010 18010 0
157 20250227 185800 251069170 18010 18010 18010 18010 0
158 20250227 185700 251069170 18010 18010 18010 18010 0
159 20250227 185600 251069170 18010 18010 18010 18010 0
160 20250227 185500 251069170 18010 18010 18010 18010 0
161 20250227 185400 251069170 18010 18010 18010 18010 0
162 20250227 185300 251069170 18010 18010 18010 18010 0
163 20250227 185200 251069170 18010 18010 18010 18010 0
164 20250227 185100 251069170 18010 18010 18010 18010 0
165 20250227 185000 251069170 18010 18010 18010 18010 0
166 20250227 184900 251069170 18010 18010 18010 18010 0
167 20250227 184800 251069170 18010 18010 18010 18010 0
168 20250227 184700 251069170 18010 18010 18010 18010 0
169 20250227 184600 251069170 18010 18010 18010 18010 0
170 20250227 184500 251069170 18010 18010 18010 18010 0
171 20250227 184400 251069170 18010 18010 18010 18010 0
172 20250227 184300 251069170 18010 18010 18010 18010 0
173 20250227 184200 251069170 18010 18010 18010 18010 0
174 20250227 184100 251069170 18010 18010 18010 18010 0
175 20250227 184000 251069170 18010 18010 18010 18010 0
176 20250227 183900 251069170 18010 18010 18010 18010 0
177 20250227 183800 251069170 18010 18010 18010 18010 0
178 20250227 183700 251069170 18010 18010 18010 18010 0
179 20250227 183600 251069170 18010 18010 18010 18010 0
180 20250227 183500 251069170 18010 18010 18010 18010 0
181 20250227 183400 251069170 18010 18010 18010 18010 0
182 20250227 183300 251069170 18010 18010 18010 18010 45
183 20250227 183200 251069170 18010 18010 18010 18010 0
184 20250227 183100 251069170 18010 18010 18010 18010 0
185 20250227 183000 251069170 18010 18010 18010 18010 0
186 20250227 182900 251069170 18010 18010 18010 18010 0
187 20250227 182800 251069170 18010 18010 18010 18010 0
188 20250227 182700 251069170 18010 18010 18010 18010 0
189 20250227 182600 251069170 18010 18010 18010 18010 0
190 20250227 182500 251069170 18010 18010 18010 18010 0
191 20250227 182400 251069170 18010 18010 18010 18010 0
192 20250227 182300 251069170 18010 18010 18010 18010 0
193 20250227 182200 251069170 18010 18010 18010 18010 0
194 20250227 182100 251069170 18010 18010 18010 18010 0
195 20250227 182000 251069170 18010 18010 18010 18010 0
196 20250227 181900 251069170 18010 18010 18010 18010 0
197 20250227 181800 251069170 18010 18010 18010 18010 0
198 20250227 181700 251069170 18010 18010 18010 18010 0
199 20250227 181600 251069170 18010 18010 18010 18010 0
200 20250227 181500 251069170 18010 18010 18010 18010 0
201 20250227 181400 251069170 18010 18010 18010 18010 0
202 20250227 181300 251069170 18010 18010 18010 18010 0
203 20250227 181200 251069170 18010 18010 18010 18010 0
204 20250227 181100 251069170 18010 18010 18010 18010 0
205 20250227 181000 251069170 18010 18010 18010 18010 0
206 20250227 180900 251069170 18010 18010 18010 18010 0
207 20250227 180800 251069170 18010 18010 18010 18010 0
208 20250227 180700 251069170 18010 18010 18010 18010 0
209 20250227 180600 251069170 18010 18010 18010 18010 0
210 20250227 180500 251069170 18010 18010 18010 18010 0
211 20250227 180400 251069170 18010 18010 18010 18010 0
212 20250227 180300 251069170 18010 18010 18010 18010 45
213 20250227 180200 251069170 18010 18010 18010 18010 0
214 20250227 180100 251069170 18010 18010 18010 18010 0
215 20250227 180000 251069170 18010 18010 18010 18010 0
216 20250227 175900 251069170 18010 18010 18010 18010 0
217 20250227 175800 251069170 18010 18010 18010 18010 0
218 20250227 175700 251069170 18010 18010 18010 18010 0
219 20250227 175600 251069170 18010 18010 18010 18010 0
220 20250227 175500 251069170 18010 18010 18010 18010 0
221 20250227 175400 251069170 18010 18010 18010 18010 0
222 20250227 175300 251069170 18010 18010 18010 18010 0
223 20250227 175200 251069170 18010 18010 18010 18010 0
224 20250227 175100 251069170 18010 18010 18010 18010 0
225 20250227 175000 251069170 18010 18010 18010 18010 0
226 20250227 174900 251069170 18010 18010 18010 18010 0
227 20250227 174800 251069170 18010 18010 18010 18010 0
228 20250227 174700 251069170 18010 18010 18010 18010 0
229 20250227 174600 251069170 18010 18010 18010 18010 0
230 20250227 174500 251069170 18010 18010 18010 18010 0
231 20250227 174400 251069170 18010 18010 18010 18010 0
232 20250227 174300 251069170 18010 18010 18010 18010 0
233 20250227 174200 251069170 18010 18010 18010 18010 0
234 20250227 174100 251069170 18010 18010 18010 18010 0
235 20250227 174000 251069170 18010 18010 18010 18010 0
236 20250227 173900 251069170 18010 18010 18010 18010 0
237 20250227 173800 251069170 18010 18010 18010 18010 0
238 20250227 173700 251069170 18010 18010 18010 18010 0
239 20250227 173600 251069170 18010 18010 18010 18010 0
240 20250227 173500 251069170 18010 18010 18010 18010 0
241 20250227 173400 251069170 18010 18010 18010 18010 0
242 20250227 173300 251069170 18010 18010 18010 18010 45
243 20250227 173200 251069170 18010 18010 18010 18010 0
244 20250227 173100 251069170 18010 18010 18010 18010 0
245 20250227 173000 251069170 18010 18010 18010 18010 0
246 20250227 172900 251069170 18010 18010 18010 18010 0
247 20250227 172800 251069170 18010 18010 18010 18010 0
248 20250227 172700 251069170 18010 18010 18010 18010 0
249 20250227 172600 251069170 18010 18010 18010 18010 0
250 20250227 172500 251069170 18010 18010 18010 18010 0
251 20250227 172400 251069170 18010 18010 18010 18010 0
252 20250227 172300 251069170 18010 18010 18010 18010 0
253 20250227 172200 251069170 18010 18010 18010 18010 0
254 20250227 172100 251069170 18010 18010 18010 18010 0
255 20250227 172000 251069170 18010 18010 18010 18010 0
256 20250227 171900 251069170 18010 18010 18010 18010 0
257 20250227 171800 251069170 18010 18010 18010 18010 0
258 20250227 171700 251069170 18010 18010 18010 18010 0
259 20250227 171600 251069170 18010 18010 18010 18010 0
260 20250227 171500 251069170 18010 18010 18010 18010 0
261 20250227 171400 251069170 18010 18010 18010 18010 0
262 20250227 171300 251069170 18010 18010 18010 18010 0
263 20250227 171200 251069170 18010 18010 18010 18010 0
264 20250227 171100 251069170 18010 18010 18010 18010 0
265 20250227 171000 251069170 18010 18010 18010 18010 0
266 20250227 170900 251069170 18010 18010 18010 18010 0
267 20250227 170800 251069170 18010 18010 18010 18010 0
268 20250227 170700 251069170 18010 18010 18010 18010 0
269 20250227 170600 251069170 18010 18010 18010 18010 0
270 20250227 170500 251069170 18010 18010 18010 18010 0
271 20250227 170400 251069170 18010 18010 18010 18010 0
272 20250227 170300 251069170 18010 18010 18010 18010 45
273 20250227 170200 251069170 18010 18010 18010 18010 0
274 20250227 170100 251069170 18010 18010 18010 18010 0
275 20250227 170000 251069170 18010 18010 18010 18010 0
276 20250227 165900 251069170 18010 18010 18010 18010 0
277 20250227 165800 251069170 18010 18010 18010 18010 0
278 20250227 165700 251069170 18010 18010 18010 18010 0
279 20250227 165600 251069170 18010 18010 18010 18010 0
280 20250227 165500 251069170 18010 18010 18010 18010 0
281 20250227 165400 251069170 18010 18010 18010 18010 0
282 20250227 165300 251069170 18010 18010 18010 18010 0
283 20250227 165200 251069170 18010 18010 18010 18010 0
284 20250227 165100 251069170 18010 18010 18010 18010 0
285 20250227 165000 251069170 18010 18010 18010 18010 0
286 20250227 164900 251069170 18010 18010 18010 18010 0
287 20250227 164800 251069170 18010 18010 18010 18010 0
288 20250227 164700 251069170 18010 18010 18010 18010 0
289 20250227 164600 251069170 18010 18010 18010 18010 0
290 20250227 164500 251069170 18010 18010 18010 18010 0
291 20250227 164400 251069170 18010 18010 18010 18010 0
292 20250227 164300 251069170 18010 18010 18010 18010 0
293 20250227 164200 251069170 18010 18010 18010 18010 0
294 20250227 164100 251069170 18010 18010 18010 18010 0
295 20250227 164000 251069170 18010 18010 18010 18010 0
296 20250227 163900 251069170 18010 18010 18010 18010 0
297 20250227 163800 251069170 18010 18010 18010 18010 0
298 20250227 163700 251069170 18010 18010 18010 18010 0
299 20250227 163600 251069170 18010 18010 18010 18010 0
300 20250227 163500 251069170 18010 18010 18010 18010 0
301 20250227 163400 251069170 18010 18010 18010 18010 0
302 20250227 163300 251069170 18010 18010 18010 18010 45
303 20250227 163200 251069170 18010 18010 18010 18010 0
304 20250227 163100 251069170 18010 18010 18010 18010 0
305 20250227 163000 251069170 18010 18010 18010 18010 0
306 20250227 162900 251069170 18010 18010 18010 18010 0
307 20250227 162800 251069170 18010 18010 18010 18010 0
308 20250227 162700 251069170 18010 18010 18010 18010 0
309 20250227 162600 251069170 18010 18010 18010 18010 0
310 20250227 162500 251069170 18010 18010 18010 18010 0
311 20250227 162400 251069170 18010 18010 18010 18010 0
312 20250227 162300 251069170 18010 18010 18010 18010 0
313 20250227 162200 251069170 18010 18010 18010 18010 0
314 20250227 162100 251069170 18010 18010 18010 18010 0
315 20250227 162000 251069170 18010 18010 18010 18010 0
316 20250227 161900 251069170 18010 18010 18010 18010 0
317 20250227 161800 251069170 18010 18010 18010 18010 0
318 20250227 161700 251069170 18010 18010 18010 18010 0
319 20250227 161600 251069170 18010 18010 18010 18010 0
320 20250227 161500 251069170 18010 18010 18010 18010 0
321 20250227 161400 251069170 18010 18010 18010 18010 0
322 20250227 161300 251069170 18010 18010 18010 18010 0
323 20250227 161200 251069170 18010 18010 18010 18010 0
324 20250227 161100 251069170 18010 18010 18010 18010 0
325 20250227 161000 251069170 18010 18010 18010 18010 0
326 20250227 160900 251069170 18010 18010 18010 18010 0
327 20250227 160800 251069170 18010 18010 18010 18010 0
328 20250227 160700 251069170 18010 18010 18010 18010 0
329 20250227 160600 251069170 18010 18010 18010 18010 0
330 20250227 160500 251069170 18010 18010 18010 18010 0
331 20250227 160400 251069170 18010 18010 18010 18010 0
332 20250227 160300 251069170 18010 18010 18010 18010 45
333 20250227 160200 251069170 18010 18010 18010 18010 0
334 20250227 160100 251069170 18010 18010 18010 18010 0
335 20250227 160000 251069170 18010 18010 18010 18010 0
336 20250227 155900 251069170 18010 18010 18010 18010 0
337 20250227 155800 251069170 18010 18010 18010 18010 0
338 20250227 155700 251069170 18010 18010 18010 18010 0
339 20250227 155600 251069170 18010 18010 18010 18010 0
340 20250227 155500 251069170 18010 18010 18010 18010 0
341 20250227 155400 251069170 18010 18010 18010 18010 0
342 20250227 155300 251069170 18010 18010 18010 18010 0
343 20250227 155200 251069170 18010 18010 18010 18010 0
344 20250227 155100 251069170 18010 18010 18010 18010 0
345 20250227 155000 251069170 18010 18010 18010 18010 0
346 20250227 154900 251069170 18010 18010 18010 18010 0
347 20250227 154800 251069170 18010 18010 18010 18010 0
348 20250227 154700 251069170 18010 18010 18010 18010 0
349 20250227 154600 251069170 18010 18010 18010 18010 0
350 20250227 154500 251069170 18010 18010 18010 18010 0
351 20250227 154400 251069170 18010 18010 18010 18010 0
352 20250227 154300 251069170 18010 18010 18010 18010 0
353 20250227 154200 251069170 18010 18010 18010 18010 0
354 20250227 154100 251069170 18010 18010 18010 18010 0
355 20250227 154000 251069170 18010 18010 18010 18010 0
356 20250227 153900 251069170 18010 18010 18010 18010 0
357 20250227 153800 251069170 18010 18010 18010 18010 0
358 20250227 153700 251069170 18010 18010 18010 18010 0
359 20250227 153600 251069170 18010 18010 18010 18010 0
360 20250227 153500 251069170 18010 18010 18010 18010 0
361 20250227 153400 251069170 18010 18010 18010 18010 0
362 20250227 153300 251069170 18010 18010 18010 18010 45
363 20250227 153200 251069170 18010 18010 18010 18010 0
364 20250227 153100 251069170 18010 18010 18010 18010 0
365 20250227 153000 251069170 18010 18010 18010 18010 45
366 20250227 152900 250258720 18010 18010 18010 18010 0
367 20250227 152800 250258720 18010 18010 18010 18010 0
368 20250227 152700 250258720 18010 18010 18010 18010 0
369 20250227 152600 250258720 18010 18010 18010 18010 0
370 20250227 152500 250258720 18010 18010 18010 18010 0
371 20250227 152400 250258720 18010 18010 18010 18010 0
372 20250227 152300 250258720 18010 18010 18010 18010 0
373 20250227 152200 250258720 18010 18010 18010 18010 0
374 20250227 152100 250258720 18010 18010 18010 18010 0
375 20250227 152000 250258720 18010 18010 18010 18010 0
376 20250227 151900 250258720 18010 18090 18090 18010 111
377 20250227 151800 248251050 18090 18090 18090 18090 0
378 20250227 151700 248251050 18090 18090 18090 18090 0
379 20250227 151600 248251050 18090 18090 18090 18090 0
380 20250227 151500 248251050 18090 18090 18090 18090 0
381 20250227 151400 248251050 18090 18090 18090 18090 0
382 20250227 151300 248251050 18090 18090 18090 18090 0
383 20250227 151200 248251050 18090 18090 18090 18090 0
384 20250227 151100 248251050 18090 18090 18090 18090 17
385 20250227 151000 247943520 18100 18000 18100 18000 6
386 20250227 150900 247835320 18000 18000 18000 18000 0
387 20250227 150800 247835320 18000 18000 18000 18000 0
388 20250227 150700 247835320 18000 18000 18000 18000 0
389 20250227 150600 247835320 18000 18000 18000 18000 0
390 20250227 150500 247835320 18000 18000 18000 18000 0
391 20250227 150400 247835320 18000 18000 18000 18000 1
392 20250227 150300 247817320 18100 18100 18100 18100 0
393 20250227 150200 247817320 18100 18100 18100 18100 2
394 20250227 150100 247781120 18110 18110 18110 18110 20
395 20250227 150000 247418920 18000 18040 18040 18000 200
396 20250227 145900 243813570 18110 18110 18110 18110 1
397 20250227 145800 243795460 18110 18110 18110 18110 86
398 20250227 145700 242238000 18110 18110 18110 18110 0
399 20250227 145600 242238000 18110 18110 18110 18110 0
400 20250227 145500 242238000 18110 18110 18110 18110 0
401 20250227 145400 242238000 18110 18110 18110 18110 0
402 20250227 145300 242238000 18110 18110 18110 18110 57
403 20250227 145200 241205730 18110 18110 18110 18110 401
404 20250227 145100 233943620 18100 18100 18100 18100 3
405 20250227 145000 233889320 18100 18100 18100 18100 256
406 20250227 144900 229255720 18070 18070 18070 18070 177
407 20250227 144800 226057330 18040 18040 18040 18040 0
408 20250227 144700 226057330 18040 18050 18070 18040 206
409 20250227 144600 222336260 18050 18060 18060 18050 35
410 20250227 144500 221704500 18060 18070 18070 18060 273
411 20250227 144400 216771700 18100 18090 18100 18070 317
412 20250227 144300 211037180 18090 18090 18090 18090 0
413 20250227 144200 211037180 18090 18090 18090 18090 0
414 20250227 144100 211037180 18090 18090 18090 18090 0
415 20250227 144000 211037180 18090 18090 18090 18090 27
416 20250227 143900 210548750 18090 18090 18090 18090 0
417 20250227 143800 210548750 18090 18090 18090 18090 0
418 20250227 143700 210548750 18090 18090 18090 18090 34
419 20250227 143600 209933690 18100 18100 18100 18100 0
420 20250227 143500 209933690 18100 18100 18100 18100 0
421 20250227 143400 209933690 18100 18100 18100 18100 0
422 20250227 143300 209933690 18100 18100 18100 18100 2
423 20250227 143200 209897490 18100 18100 18100 18100 0
424 20250227 143100 209897490 18100 18090 18100 18090 31
425 20250227 143000 209336470 18080 18080 18080 18080 10
426 20250227 142900 209155670 18080 18080 18080 18080 4
427 20250227 142800 209083350 18080 18080 18080 18080 0
428 20250227 142700 209083350 18080 18080 18080 18080 27
429 20250227 142600 208595190 18080 18080 18080 18080 0
430 20250227 142500 208595190 18080 18080 18080 18080 1
431 20250227 142400 208577110 18070 18070 18070 18070 0
432 20250227 142300 208577110 18070 18070 18070 18070 0
433 20250227 142200 208577110 18070 18070 18070 18070 0
434 20250227 142100 208577110 18070 18070 18070 18070 0
435 20250227 142000 208577110 18070 18070 18070 18070 50
436 20250227 141900 207673610 18070 18070 18070 18070 0
437 20250227 141800 207673610 18070 18070 18070 18070 0
438 20250227 141700 207673610 18070 18070 18070 18070 0
439 20250227 141600 207673610 18070 18070 18070 18070 145
440 20250227 141500 205053460 18070 18070 18070 18070 37
441 20250227 141400 204384870 18050 18050 18050 18050 0
442 20250227 141300 204384870 18050 18070 18070 18050 196
443 20250227 141200 200847010 18070 18070 18070 18070 4
444 20250227 141100 200774730 18070 18070 18070 18070 19
445 20250227 141000 200431400 18070 18070 18070 18070 0
446 20250227 140900 200431400 18070 18070 18070 18070 93
447 20250227 140800 198750890 18070 18070 18070 18070 0
448 20250227 140700 198750890 18070 18070 18070 18070 0
449 20250227 140600 198750890 18070 18070 18070 18070 0
450 20250227 140500 198750890 18070 18070 18070 18070 0
451 20250227 140400 198750890 18070 18070 18070 18070 0
452 20250227 140300 198750890 18070 18070 18070 18070 0
453 20250227 140200 198750890 18070 18070 18070 18070 7
454 20250227 140100 198624400 18050 18050 18050 18050 50
455 20250227 140000 197721900 18050 18050 18050 18050 50
456 20250227 135900 196819400 18070 18070 18070 18070 0
457 20250227 135800 196819400 18070 18060 18070 18060 110
458 20250227 135700 194832300 18050 18050 18050 18050 1
459 20250227 135600 194814250 18050 18050 18050 18050 49
460 20250227 135500 193929800 18050 18050 18050 18050 0
461 20250227 135400 193929800 18050 18050 18050 18050 10
462 20250227 135300 193749300 18050 18050 18050 18050 0
463 20250227 135200 193749300 18050 18050 18050 18050 2
464 20250227 135100 193713200 18050 18050 18050 18050 0
465 20250227 135000 193713200 18050 18050 18050 18050 0
466 20250227 134900 193713200 18050 18050 18050 18050 0
467 20250227 134800 193713200 18050 18050 18050 18050 3
468 20250227 134700 193659050 18050 18060 18060 18050 124
469 20250227 134600 191420310 18100 18100 18100 18100 1
470 20250227 134500 191402210 18100 18090 18100 18090 492
471 20250227 134400 182500010 18090 18090 18090 18090 0
472 20250227 134300 182500010 18090 18090 18090 18090 0
473 20250227 134200 182500010 18090 18090 18090 18090 0
474 20250227 134100 182500010 18090 18090 18090 18090 20
475 20250227 134000 182138210 18090 18090 18090 18090 0
476 20250227 133900 182138210 18090 18090 18090 18090 0
477 20250227 133800 182138210 18090 18090 18090 18090 0
478 20250227 133700 182138210 18090 18090 18090 18090 115
479 20250227 133600 180057860 18090 18090 18090 18090 94
480 20250227 133500 178357400 17970 17970 17970 17970 0
481 20250227 133400 178357400 17970 17970 17970 17970 0
482 20250227 133300 178357400 17970 17970 17970 17970 0
483 20250227 133200 178357400 17970 17970 17970 17970 0
484 20250227 133100 178357400 17970 17970 17970 17970 0
485 20250227 133000 178357400 17970 17970 17970 17970 5
486 20250227 132900 178267550 17970 17970 17970 17970 0
487 20250227 132800 178267550 17970 17990 17990 17970 118
488 20250227 132700 176145780 17980 17980 17980 17980 0
489 20250227 132600 176145780 17980 17980 17980 17980 1
490 20250227 132500 176127800 18100 18100 18100 18100 2
491 20250227 132400 176091600 18100 18100 18100 18100 0
492 20250227 132300 176091600 18100 18100 18100 18100 12
493 20250227 132200 175874400 18100 18100 18100 18100 0
494 20250227 132100 175874400 18100 18100 18100 18100 0
495 20250227 132000 175874400 18100 18080 18100 18080 145
496 20250227 131900 173250260 18060 18060 18060 18060 0
497 20250227 131800 173250260 18060 18050 18060 18050 15
498 20250227 131700 172979460 17960 17960 17960 17960 0
499 20250227 131600 172979460 17960 17960 17960 17960 0
500 20250227 131500 172979460 17960 17960 17960 17960 0
501 20250227 131400 172979460 17960 17960 17960 17960 0
502 20250227 131300 172979460 17960 17960 17960 17960 0
503 20250227 131200 172979460 17960 17970 17970 17960 90
504 20250227 131100 171362960 17960 18050 18050 17960 308
505 20250227 131000 165818540 18100 18100 18100 18100 0
506 20250227 130900 165818540 18100 18100 18100 18100 4
507 20250227 130800 165746140 18050 18050 18050 18050 0
508 20250227 130700 165746140 18050 18050 18050 18050 0
509 20250227 130600 165746140 18050 18050 18050 18050 0
510 20250227 130500 165746140 18050 18050 18050 18050 0
511 20250227 130400 165746140 18050 18050 18050 18050 100
512 20250227 130300 163941140 18080 18080 18080 18080 5
513 20250227 130200 163850740 18080 18080 18080 18080 34
514 20250227 130100 163236020 18080 18080 18080 18080 13
515 20250227 130000 163000980 18050 18050 18050 18050 0
516 20250227 125900 163000980 18050 18050 18050 18050 177
517 20250227 125800 159806130 18050 18050 18050 18050 0
518 20250227 125700 159806130 18050 18070 18070 18050 70
519 20250227 125600 158542340 18080 18080 18080 18080 0
520 20250227 125500 158542340 18080 18080 18080 18080 86
521 20250227 125400 156987460 18080 18080 18080 18080 1
522 20250227 125300 156969380 18080 18080 18080 18080 0
523 20250227 125200 156969380 18080 18080 18080 18080 0
524 20250227 125100 156969380 18080 18080 18080 18080 0
525 20250227 125000 156969380 18080 18080 18080 18080 0
526 20250227 124900 156969380 18080 18080 18080 18080 0
527 20250227 124800 156969380 18080 18080 18080 18080 100
528 20250227 124700 155161380 18080 18080 18080 18080 0
529 20250227 124600 155161380 18080 18080 18080 18080 0
530 20250227 124500 155161380 18080 18080 18080 18080 0
531 20250227 124400 155161380 18080 18080 18080 18080 0
532 20250227 124300 155161380 18080 18080 18080 18080 0
533 20250227 124200 155161380 18080 18080 18080 18080 0
534 20250227 124100 155161380 18080 18080 18080 18080 0
535 20250227 124000 155161380 18080 18080 18080 18080 1
536 20250227 123900 155143300 18080 18080 18080 18080 0
537 20250227 123800 155143300 18080 18080 18080 18080 0
538 20250227 123700 155143300 18080 18080 18080 18080 0
539 20250227 123600 155143300 18080 18080 18080 18080 0
540 20250227 123500 155143300 18080 18080 18080 18080 0
541 20250227 123400 155143300 18080 18080 18080 18080 0
542 20250227 123300 155143300 18080 18080 18080 18080 0
543 20250227 123200 155143300 18080 18080 18080 18080 0
544 20250227 123100 155143300 18080 18080 18080 18080 0
545 20250227 123000 155143300 18080 18080 18080 18080 0
546 20250227 122900 155143300 18080 18080 18080 18080 0
547 20250227 122800 155143300 18080 18080 18080 18080 59
548 20250227 122700 154076580 18080 18080 18080 18080 0
549 20250227 122600 154076580 18080 18080 18080 18080 0
550 20250227 122500 154076580 18080 18080 18080 18080 0
551 20250227 122400 154076580 18080 18080 18080 18080 0
552 20250227 122300 154076580 18080 18080 18080 18080 1
553 20250227 122200 154058500 18080 18080 18080 18080 0
554 20250227 122100 154058500 18080 18080 18080 18080 8
555 20250227 122000 153913860 18080 18080 18080 18080 0
556 20250227 121900 153913860 18080 18120 18120 18080 41
557 20250227 121800 153171140 18080 18080 18080 18080 0
558 20250227 121700 153171140 18080 18080 18080 18080 0
559 20250227 121600 153171140 18080 18080 18080 18080 0
560 20250227 121500 153171140 18080 18080 18080 18080 0
561 20250227 121400 153171140 18080 18080 18080 18080 0
562 20250227 121300 153171140 18080 18080 18080 18080 0
563 20250227 121200 153171140 18080 18080 18080 18080 0
564 20250227 121100 153171140 18080 18080 18080 18080 0
565 20250227 121000 153171140 18080 18080 18080 18080 0
566 20250227 120900 153171140 18080 18080 18080 18080 0
567 20250227 120800 153171140 18080 18080 18080 18080 0
568 20250227 120700 153171140 18080 18080 18080 18080 0
569 20250227 120600 153171140 18080 18080 18080 18080 0
570 20250227 120500 153171140 18080 18080 18080 18080 1
571 20250227 120400 153153060 18080 18080 18080 18080 0
572 20250227 120300 153153060 18080 18080 18080 18080 0
573 20250227 120200 153153060 18080 18080 18080 18080 0
574 20250227 120100 153153060 18080 18080 18080 18080 1
575 20250227 120000 153134980 18080 18080 18080 18080 0
576 20250227 115900 153134980 18080 18080 18080 18080 0
577 20250227 115800 153134980 18080 18080 18080 18080 0
578 20250227 115700 153134980 18080 18080 18080 18080 0
579 20250227 115600 153134980 18080 18080 18080 18080 1
580 20250227 115500 153116900 18070 18070 18070 18070 20
581 20250227 115400 152755500 18070 18070 18070 18070 0
582 20250227 115300 152755500 18070 18070 18070 18070 0
583 20250227 115200 152755500 18070 18070 18070 18070 0
584 20250227 115100 152755500 18070 18070 18070 18070 0
585 20250227 115000 152755500 18070 18070 18070 18070 0
586 20250227 114900 152755500 18070 18070 18070 18070 0
587 20250227 114800 152755500 18070 18070 18070 18070 4
588 20250227 114700 152683220 18070 18070 18070 18070 0
589 20250227 114600 152683220 18070 18070 18070 18070 0
590 20250227 114500 152683220 18070 18070 18070 18070 0
591 20250227 114400 152683220 18070 18070 18070 18070 15
592 20250227 114300 152412170 18090 18090 18090 18090 50
593 20250227 114200 151507670 18090 18090 18090 18090 0
594 20250227 114100 151507670 18090 18090 18090 18090 0
595 20250227 114000 151507670 18090 18090 18090 18090 0
596 20250227 113900 151507670 18090 18090 18090 18090 2
597 20250227 113800 151471490 18090 18090 18090 18090 0
598 20250227 113700 151471490 18090 18090 18090 18090 6
599 20250227 113600 151362950 18180 18180 18180 18180 0
600 20250227 113500 151362950 18180 18180 18180 18180 0
601 20250227 113400 151362950 18180 18180 18180 18180 0
602 20250227 113300 151362950 18180 18180 18180 18180 0
603 20250227 113200 151362950 18180 18180 18180 18180 0
604 20250227 113100 151362950 18180 18180 18180 18180 2
605 20250227 113000 151326590 18180 18170 18180 18170 54
606 20250227 112900 150345400 18160 18140 18160 18140 931
607 20250227 112800 133446900 18140 18120 18140 18120 584
608 20250227 112700 122859440 18130 18130 18130 18130 0
609 20250227 112600 122859440 18130 18130 18130 18130 0
610 20250227 112500 122859440 18130 18130 18130 18130 0
611 20250227 112400 122859440 18130 18130 18130 18130 30
612 20250227 112300 122315540 18150 18150 18150 18150 0
613 20250227 112200 122315540 18150 18150 18150 18150 1
614 20250227 112100 122297390 18150 18150 18150 18150 0
615 20250227 112000 122297390 18150 18150 18150 18150 0
616 20250227 111900 122297390 18150 18150 18150 18150 0
617 20250227 111800 122297390 18150 18150 18150 18150 2
618 20250227 111700 122261090 18160 18160 18160 18160 0
619 20250227 111600 122261090 18160 18160 18160 18160 2
620 20250227 111500 122224770 18160 18160 18160 18160 3
621 20250227 111400 122170290 18160 18160 18160 18160 0
622 20250227 111300 122170290 18160 18020 18160 18020 1122
623 20250227 111200 101849960 18010 18010 18010 18010 10
624 20250227 111100 101669860 18000 18000 18000 18000 0
625 20250227 111000 101669860 18000 18000 18000 18000 0
626 20250227 110900 101669860 18000 18000 18000 18000 2
627 20250227 110800 101633860 18000 18000 18000 18000 0
628 20250227 110700 101633860 18000 17990 18000 17990 17
629 20250227 110600 101328010 18000 18000 18000 18000 0
630 20250227 110500 101328010 18000 18000 18000 18000 0
631 20250227 110400 101328010 18000 18000 18000 18000 0
632 20250227 110300 101328010 18000 18000 18000 18000 0
633 20250227 110200 101328010 18000 18000 18000 18000 18
634 20250227 110100 101004010 18000 18000 18000 18000 2
635 20250227 110000 100968010 18000 18000 18000 18000 1
636 20250227 105900 100950010 18020 18020 18020 18020 0
637 20250227 105800 100950010 18020 18020 18020 18020 15
638 20250227 105700 100679710 18020 18020 18020 18020 0
639 20250227 105600 100679710 18020 18020 18020 18020 0
640 20250227 105500 100679710 18020 18020 18020 18020 0
641 20250227 105400 100679710 18020 18020 18020 18020 0
642 20250227 105300 100679710 18020 18020 18020 18020 0
643 20250227 105200 100679710 18020 18020 18020 18020 0
644 20250227 105100 100679710 18020 18020 18020 18020 0
645 20250227 105000 100679710 18020 18020 18020 18020 18
646 20250227 104900 100355350 18000 18000 18000 18000 0
647 20250227 104800 100355350 18000 18000 18000 18000 0
648 20250227 104700 100355350 18000 18000 18000 18000 0
649 20250227 104600 100355350 18000 18000 18000 18000 0
650 20250227 104500 100355350 18000 18000 18000 18000 0
651 20250227 104400 100355350 18000 18020 18020 18000 359
652 20250227 104300 93888940 18020 18020 18020 18020 0
653 20250227 104200 93888940 18020 18020 18020 18020 0
654 20250227 104100 93888940 18020 18020 18020 18020 0
655 20250227 104000 93888940 18020 18020 18020 18020 0
656 20250227 103900 93888940 18020 18020 18020 18020 0
657 20250227 103800 93888940 18020 18020 18020 18020 7
658 20250227 103700 93762800 18020 18020 18020 18020 0
659 20250227 103600 93762800 18020 18020 18020 18020 51
660 20250227 103500 92843780 18120 18120 18120 18120 0
661 20250227 103400 92843780 18120 18120 18120 18120 0
662 20250227 103300 92843780 18120 18120 18120 18120 0
663 20250227 103200 92843780 18120 18120 18120 18120 10
664 20250227 103100 92662580 18120 18120 18120 18120 0
665 20250227 103000 92662580 18120 18120 18120 18120 0
666 20250227 102900 92662580 18120 18120 18120 18120 107
667 20250227 102800 90723740 18120 18120 18120 18120 5
668 20250227 102700 90633140 18030 18030 18030 18030 1
669 20250227 102600 90615110 18120 18120 18120 18120 0
670 20250227 102500 90615110 18120 18120 18120 18120 4
671 20250227 102400 90542630 18030 18030 18030 18030 0
672 20250227 102300 90542630 18030 18110 18120 18030 13
673 20250227 102200 90307350 18110 18110 18110 18110 1
674 20250227 102100 90289240 18110 18110 18110 18110 2
675 20250227 102000 90253020 18120 18120 18120 18120 0
676 20250227 101900 90253020 18120 18120 18120 18120 1
677 20250227 101800 90234900 18120 18120 18120 18120 0
678 20250227 101700 90234900 18120 18120 18120 18120 2
679 20250227 101600 90198660 18120 18120 18120 18120 0
680 20250227 101500 90198660 18120 18120 18120 18120 135
681 20250227 101400 87752460 18120 18120 18120 18120 1
682 20250227 101300 87734340 18120 18120 18120 18120 360
683 20250227 101200 81211140 18120 18120 18120 18120 27
684 20250227 101100 80721900 18120 18120 18120 18120 1
685 20250227 101000 80703780 18120 18120 18120 18120 5
686 20250227 100900 80613180 18120 18120 18120 18120 2
687 20250227 100800 80576940 18120 18120 18120 18120 1
688 20250227 100700 80558820 18120 18050 18120 18050 40
689 20250227 100600 79834370 17970 17970 17970 17970 16
690 20250227 100500 79546850 17960 17960 17960 17960 121
691 20250227 100400 77373690 17990 17990 17990 17990 0
692 20250227 100300 77373690 17990 18020 18020 17990 380
693 20250227 100200 70534090 18030 18030 18030 18030 34
694 20250227 100100 69921070 18040 18040 18040 18040 0
695 20250227 100000 69921070 18040 18030 18040 18030 67
696 20250227 095900 68712400 18160 18160 18160 18160 167
697 20250227 095800 65679680 18170 18170 18170 18170 0
698 20250227 095700 65679680 18170 18170 18170 18170 10
699 20250227 095600 65497980 18170 18170 18170 18170 15
700 20250227 095500 65225430 18170 18170 18170 18170 0
701 20250227 095400 65225430 18170 18160 18170 18160 15
702 20250227 095300 64952910 18060 18060 18060 18060 5
703 20250227 095200 64862610 18060 18060 18060 18060 0
704 20250227 095100 64862610 18060 18060 18060 18060 120
705 20250227 095000 62695410 18060 18060 18060 18060 0
706 20250227 094900 62695410 18060 18180 18180 18060 73
707 20250227 094800 61371000 18180 18170 18180 18170 53
708 20250227 094700 60407860 18170 18170 18170 18170 6
709 20250227 094600 60298840 18170 18170 18170 18170 3
710 20250227 094500 60244330 18170 18170 18170 18170 56
711 20250227 094400 59226810 18170 18150 18170 18150 17
712 20250227 094300 58917980 18150 18090 18150 18090 9
713 20250227 094200 58754990 18090 18090 18090 18090 0
714 20250227 094100 58754990 18090 18090 18090 18090 0
715 20250227 094000 58754990 18090 18090 18090 18090 0
716 20250227 093900 58754990 18090 18090 18090 18090 0
717 20250227 093800 58754990 18090 18070 18090 18070 479
718 20250227 093700 50090880 18070 18070 18070 18070 0
719 20250227 093600 50090880 18070 18070 18070 18070 0
720 20250227 093500 50090880 18070 18070 18070 18070 0
721 20250227 093400 50090880 18070 18070 18070 18070 0
722 20250227 093300 50090880 18070 18070 18070 18070 0
723 20250227 093200 50090880 18070 18070 18070 18070 0
724 20250227 093100 50090880 18070 18070 18070 18070 15
725 20250227 093000 49819830 18070 18150 18150 18070 132
726 20250227 092900 47434430 18150 18140 18150 18140 183
727 20250227 092800 44113110 18100 18100 18100 18100 0
728 20250227 092700 44113110 18100 18120 18120 18070 192
729 20250227 092600 40640070 18080 18080 18080 18080 0
730 20250227 092500 40640070 18080 18080 18080 18080 0
731 20250227 092400 40640070 18080 18070 18080 18070 21
732 20250227 092300 40260590 18060 18060 18060 18060 192
733 20250227 092200 36793070 18060 18060 18060 18060 0
734 20250227 092100 36793070 18060 18050 18060 18050 30
735 20250227 092000 36251450 17970 17970 17970 17970 0
736 20250227 091900 36251450 17970 17970 17970 17970 6
737 20250227 091800 36143630 17960 17960 17960 17960 0
738 20250227 091700 36143630 17960 17960 17960 17960 5
739 20250227 091600 36053830 17950 17950 17950 17950 0
740 20250227 091500 36053830 17950 17950 17950 17950 0
741 20250227 091400 36053830 17950 17950 17950 17950 3
742 20250227 091300 35999980 17950 17950 17950 17950 7
743 20250227 091200 35874330 18060 18060 18060 18060 0
744 20250227 091100 35874330 18060 18050 18070 18050 769
745 20250227 091000 21986570 18050 18050 18050 18050 10
746 20250227 090900 21806070 17930 17930 17930 17930 0
747 20250227 090800 21806070 17930 17930 17930 17930 0
748 20250227 090700 21806070 17930 17930 17930 17930 19
749 20250227 090600 21465400 17930 17930 17930 17930 6
750 20250227 090500 21357820 17860 17860 17860 17860 37
751 20250227 090400 20697000 17860 17860 17860 17860 248
752 20250227 090300 16267720 17860 18200 18200 17810 887
753 20250227 090200 401200 18200 18250 18250 18200 7
754 20250227 090100 273750 18250 18250 18250 18250 0
755 20250227 090000 273750 18250 18250 18250 18250 15