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

591
006660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184900,93979422670,18510,18510,18510,18510,38486
20250227,184800,93979422670,18510,18510,18510,18510,0
20250227,184700,93979422670,18510,18510,18510,18510,0
20250227,184600,93979422670,18510,18510,18510,18510,0
20250227,184500,93979422670,18510,18510,18510,18510,0
20250227,184400,93979422670,18510,18510,18510,18510,0
20250227,184300,93979422670,18510,18510,18510,18510,0
20250227,184200,93979422670,18510,18510,18510,18510,0
20250227,184100,93979422670,18510,18510,18510,18510,0
20250227,184000,93979422670,18510,18510,18510,18510,0
20250227,183900,93979422670,18510,18510,18510,18510,0
20250227,183800,93979422670,18510,18510,18510,18510,0
20250227,183700,93979422670,18510,18510,18510,18510,0
20250227,183600,93979422670,18510,18510,18510,18510,0
20250227,183500,93979422670,18510,18510,18510,18510,0
20250227,183400,93979422670,18510,18510,18510,18510,0
20250227,183300,93979422670,18510,18510,18510,18510,0
20250227,183200,93979422670,18510,18510,18510,18510,0
20250227,183100,93979422670,18510,18510,18510,18510,0
20250227,183000,93979422670,18510,18510,18510,18510,0
20250227,182900,93979422670,18510,18510,18510,18510,0
20250227,182800,93979422670,18510,18510,18510,18510,0
20250227,182700,93979422670,18510,18510,18510,18510,0
20250227,182600,93979422670,18510,18510,18510,18510,0
20250227,182500,93979422670,18510,18510,18510,18510,0
20250227,182400,93979422670,18510,18510,18510,18510,0
20250227,182300,93979422670,18510,18510,18510,18510,0
20250227,182200,93979422670,18510,18510,18510,18510,0
20250227,182100,93979422670,18510,18510,18510,18510,0
20250227,182000,93979422670,18510,18510,18510,18510,0
20250227,181900,93979422670,18510,18510,18510,18510,38486
20250227,181800,93979422670,18510,18510,18510,18510,0
20250227,181700,93979422670,18510,18510,18510,18510,0
20250227,181600,93979422670,18510,18510,18510,18510,0
20250227,181500,93979422670,18510,18510,18510,18510,0
20250227,181400,93979422670,18510,18510,18510,18510,0
20250227,181300,93979422670,18510,18510,18510,18510,0
20250227,181200,93979422670,18510,18510,18510,18510,0
20250227,181100,93979422670,18510,18510,18510,18510,0
20250227,181000,93979422670,18510,18510,18510,18510,0
20250227,180900,93979422670,18510,18510,18510,18510,0
20250227,180800,93979422670,18510,18510,18510,18510,0
20250227,180700,93979422670,18510,18510,18510,18510,0
20250227,180600,93979422670,18510,18510,18510,18510,0
20250227,180500,93979422670,18510,18510,18510,18510,0
20250227,180400,93979422670,18510,18510,18510,18510,0
20250227,180300,93979422670,18510,18510,18510,18510,0
20250227,180200,93979422670,18510,18510,18510,18510,0
20250227,180100,93979422670,18510,18510,18510,18510,0
20250227,180000,93979422670,18510,18510,18510,18510,0
20250227,175900,93979422670,18510,18510,18510,18510,0
20250227,175800,93979422670,18510,18510,18510,18510,0
20250227,175700,93979422670,18510,18510,18510,18510,0
20250227,175600,93979422670,18510,18510,18510,18510,0
20250227,175500,93979422670,18510,18510,18510,18510,0
20250227,175400,93979422670,18510,18510,18510,18510,0
20250227,175300,93979422670,18510,18510,18510,18510,0
20250227,175200,93979422670,18510,18510,18510,18510,0
20250227,175100,93979422670,18510,18510,18510,18510,0
20250227,175000,93979422670,18510,18510,18510,18510,0
20250227,174900,93979422670,18510,18510,18510,18510,38486
20250227,174800,93979422670,18510,18510,18510,18510,0
20250227,174700,93979422670,18510,18510,18510,18510,0
20250227,174600,93979422670,18510,18510,18510,18510,0
20250227,174500,93979422670,18510,18510,18510,18510,0
20250227,174400,93979422670,18510,18510,18510,18510,0
20250227,174300,93979422670,18510,18510,18510,18510,0
20250227,174200,93979422670,18510,18510,18510,18510,0
20250227,174100,93979422670,18510,18510,18510,18510,0
20250227,174000,93979422670,18510,18510,18510,18510,0
20250227,173900,93979422670,18510,18510,18510,18510,0
20250227,173800,93979422670,18510,18510,18510,18510,0
20250227,173700,93979422670,18510,18510,18510,18510,0
20250227,173600,93979422670,18510,18510,18510,18510,0
20250227,173500,93979422670,18510,18510,18510,18510,0
20250227,173400,93979422670,18510,18510,18510,18510,0
20250227,173300,93979422670,18510,18510,18510,18510,0
20250227,173200,93979422670,18510,18510,18510,18510,0
20250227,173100,93979422670,18510,18510,18510,18510,0
20250227,173000,93979422670,18510,18510,18510,18510,0
20250227,172900,93979422670,18510,18510,18510,18510,0
20250227,172800,93979422670,18510,18510,18510,18510,0
20250227,172700,93979422670,18510,18510,18510,18510,0
20250227,172600,93979422670,18510,18510,18510,18510,0
20250227,172500,93979422670,18510,18510,18510,18510,0
20250227,172400,93979422670,18510,18510,18510,18510,0
20250227,172300,93979422670,18510,18510,18510,18510,0
20250227,172200,93979422670,18510,18510,18510,18510,0
20250227,172100,93979422670,18510,18510,18510,18510,0
20250227,172000,93979422670,18510,18510,18510,18510,0
20250227,171900,93979422670,18510,18510,18510,18510,38486
20250227,171800,93979422670,18510,18510,18510,18510,0
20250227,171700,93979422670,18510,18510,18510,18510,0
20250227,171600,93979422670,18510,18510,18510,18510,0
20250227,171500,93979422670,18510,18510,18510,18510,0
20250227,171400,93979422670,18510,18510,18510,18510,0
20250227,171300,93979422670,18510,18510,18510,18510,0
20250227,171200,93979422670,18510,18510,18510,18510,0
20250227,171100,93979422670,18510,18510,18510,18510,0
20250227,171000,93979422670,18510,18510,18510,18510,0
20250227,170900,93979422670,18510,18510,18510,18510,0
20250227,170800,93979422670,18510,18510,18510,18510,0
20250227,170700,93979422670,18510,18510,18510,18510,0
20250227,170600,93979422670,18510,18510,18510,18510,0
20250227,170500,93979422670,18510,18510,18510,18510,0
20250227,170400,93979422670,18510,18510,18510,18510,0
20250227,170300,93979422670,18510,18510,18510,18510,0
20250227,170200,93979422670,18510,18510,18510,18510,0
20250227,170100,93979422670,18510,18510,18510,18510,0
20250227,170000,93979422670,18510,18510,18510,18510,0
20250227,165900,93979422670,18510,18510,18510,18510,0
20250227,165800,93979422670,18510,18510,18510,18510,0
20250227,165700,93979422670,18510,18510,18510,18510,0
20250227,165600,93979422670,18510,18510,18510,18510,0
20250227,165500,93979422670,18510,18510,18510,18510,0
20250227,165400,93979422670,18510,18510,18510,18510,0
20250227,165300,93979422670,18510,18510,18510,18510,0
20250227,165200,93979422670,18510,18510,18510,18510,0
20250227,165100,93979422670,18510,18510,18510,18510,0
20250227,165000,93979422670,18510,18510,18510,18510,0
20250227,164900,93979422670,18510,18510,18510,18510,38486
20250227,164800,93979422670,18510,18510,18510,18510,0
20250227,164700,93979422670,18510,18510,18510,18510,0
20250227,164600,93979422670,18510,18510,18510,18510,0
20250227,164500,93979422670,18510,18510,18510,18510,0
20250227,164400,93979422670,18510,18510,18510,18510,0
20250227,164300,93979422670,18510,18510,18510,18510,0
20250227,164200,93979422670,18510,18510,18510,18510,0
20250227,164100,93979422670,18510,18510,18510,18510,0
20250227,164000,93979422670,18510,18510,18510,18510,0
20250227,163900,93979422670,18510,18510,18510,18510,0
20250227,163800,93979422670,18510,18510,18510,18510,0
20250227,163700,93979422670,18510,18510,18510,18510,0
20250227,163600,93979422670,18510,18510,18510,18510,0
20250227,163500,93979422670,18510,18510,18510,18510,0
20250227,163400,93979422670,18510,18510,18510,18510,0
20250227,163300,93979422670,18510,18510,18510,18510,0
20250227,163200,93979422670,18510,18510,18510,18510,0
20250227,163100,93979422670,18510,18510,18510,18510,0
20250227,163000,93979422670,18510,18510,18510,18510,0
20250227,162900,93979422670,18510,18510,18510,18510,0
20250227,162800,93979422670,18510,18510,18510,18510,0
20250227,162700,93979422670,18510,18510,18510,18510,0
20250227,162600,93979422670,18510,18510,18510,18510,0
20250227,162500,93979422670,18510,18510,18510,18510,0
20250227,162400,93979422670,18510,18510,18510,18510,0
20250227,162300,93979422670,18510,18510,18510,18510,0
20250227,162200,93979422670,18510,18510,18510,18510,0
20250227,162100,93979422670,18510,18510,18510,18510,0
20250227,162000,93979422670,18510,18510,18510,18510,0
20250227,161900,93979422670,18510,18510,18510,18510,38486
20250227,161800,93979422670,18510,18510,18510,18510,0
20250227,161700,93979422670,18510,18510,18510,18510,0
20250227,161600,93979422670,18510,18510,18510,18510,0
20250227,161500,93979422670,18510,18510,18510,18510,0
20250227,161400,93979422670,18510,18510,18510,18510,0
20250227,161300,93979422670,18510,18510,18510,18510,0
20250227,161200,93979422670,18510,18510,18510,18510,0
20250227,161100,93979422670,18510,18510,18510,18510,0
20250227,161000,93979422670,18510,18510,18510,18510,0
20250227,160900,93979422670,18510,18510,18510,18510,0
20250227,160800,93979422670,18510,18510,18510,18510,0
20250227,160700,93979422670,18510,18510,18510,18510,0
20250227,160600,93979422670,18510,18510,18510,18510,0
20250227,160500,93979422670,18510,18510,18510,18510,0
20250227,160400,93979422670,18510,18510,18510,18510,0
20250227,160300,93979422670,18510,18510,18510,18510,0
20250227,160200,93979422670,18510,18510,18510,18510,0
20250227,160100,93979422670,18510,18510,18510,18510,0
20250227,160000,93979422670,18510,18510,18510,18510,0
20250227,155900,93979422670,18510,18510,18510,18510,0
20250227,155800,93979422670,18510,18510,18510,18510,0
20250227,155700,93979422670,18510,18510,18510,18510,0
20250227,155600,93979422670,18510,18510,18510,18510,0
20250227,155500,93979422670,18510,18510,18510,18510,0
20250227,155400,93979422670,18510,18510,18510,18510,0
20250227,155300,93979422670,18510,18510,18510,18510,0
20250227,155200,93979422670,18510,18510,18510,18510,0
20250227,155100,93979422670,18510,18510,18510,18510,0
20250227,155000,93979422670,18510,18510,18510,18510,0
20250227,154900,93979422670,18510,18510,18510,18510,38486
20250227,154800,93979422670,18510,18510,18510,18510,0
20250227,154700,93979422670,18510,18510,18510,18510,0
20250227,154600,93979422670,18510,18510,18510,18510,0
20250227,154500,93979422670,18510,18510,18510,18510,0
20250227,154400,93979422670,18510,18510,18510,18510,0
20250227,154300,93979422670,18510,18510,18510,18510,0
20250227,154200,93979422670,18510,18510,18510,18510,0
20250227,154100,93979422670,18510,18510,18510,18510,0
20250227,154000,93979422670,18510,18510,18510,18510,0
20250227,153900,93979422670,18510,18510,18510,18510,0
20250227,153800,93979422670,18510,18510,18510,18510,0
20250227,153700,93979422670,18510,18510,18510,18510,0
20250227,153600,93979422670,18510,18510,18510,18510,0
20250227,153500,93979422670,18510,18510,18510,18510,0
20250227,153400,93979422670,18510,18510,18510,18510,0
20250227,153300,93979422670,18510,18510,18510,18510,0
20250227,153200,93979422670,18510,18510,18510,18510,0
20250227,153100,93979422670,18510,18510,18510,18510,0
20250227,153000,93979422670,18510,18510,18510,18510,38486
20250227,152900,93267046810,18450,18450,18450,18450,0
20250227,152800,93267046810,18450,18450,18450,18450,0
20250227,152700,93267046810,18450,18450,18450,18450,0
20250227,152600,93267046810,18450,18450,18450,18450,0
20250227,152500,93267046810,18450,18450,18450,18450,0
20250227,152400,93267046810,18450,18450,18450,18450,0
20250227,152300,93267046810,18450,18450,18450,18450,0
20250227,152200,93267046810,18450,18450,18450,18450,0
20250227,152100,93267046810,18450,18450,18450,18450,0
20250227,152000,93267046810,18450,18450,18450,18450,0
20250227,151900,93267046810,18450,18490,18490,18430,10162
20250227,151800,93079419940,18490,18450,18490,18450,8497
20250227,151700,92922469590,18460,18430,18460,18430,5112
20250227,151600,92828202690,18440,18430,18440,18420,2570
20250227,151500,92780839800,18430,18430,18440,18420,1264
20250227,151400,92757545260,18440,18440,18440,18430,3266
20250227,151300,92697331850,18430,18450,18450,18430,3509
20250227,151200,92632626990,18450,18480,18480,18450,2990
20250227,151100,92577438530,18450,18500,18500,18450,1829
20250227,151000,92543643300,18500,18430,18520,18420,5764
20250227,150900,92437141350,18420,18420,18430,18410,1838
20250227,150800,92403298130,18410,18430,18450,18400,5380
20250227,150700,92304231690,18420,18460,18460,18420,2178
20250227,150600,92264085840,18460,18470,18480,18450,1298
20250227,150500,92240122050,18470,18470,18470,18460,1665
20250227,150400,92209376600,18470,18480,18490,18470,2680
20250227,150300,92159846490,18480,18490,18500,18480,1413
20250227,150200,92133727530,18490,18500,18500,18480,2415
20250227,150100,92089065360,18500,18500,18500,18480,3565
20250227,150000,92023118790,18500,18440,18500,18440,5140
20250227,145900,91928105090,18440,18430,18440,18410,1901
20250227,145800,91893082090,18440,18440,18470,18410,712
20250227,145700,91879967510,18460,18460,18460,18400,14765
20250227,145600,91607970550,18460,18450,18470,18450,713
20250227,145500,91594812400,18450,18460,18480,18440,2986
20250227,145400,91539706620,18460,18470,18470,18450,462
20250227,145300,91531178630,18470,18470,18480,18460,2103
20250227,145200,91492344650,18480,18470,18480,18470,2361
20250227,145100,91448736830,18470,18500,18500,18470,5440
20250227,145000,91348187670,18500,18490,18510,18490,3294
20250227,144900,91287252980,18500,18470,18500,18470,2663
20250227,144800,91238013610,18480,18430,18490,18430,1433
20250227,144700,91211543230,18460,18410,18460,18400,2222
20250227,144600,91170627900,18400,18410,18410,18400,2176
20250227,144500,91130568330,18410,18420,18420,18410,2708
20250227,144400,91080703200,18410,18410,18420,18410,741
20250227,144300,91067059620,18410,18420,18420,18410,1071
20250227,144200,91047341090,18410,18420,18420,18410,1583
20250227,144100,91018186190,18420,18440,18440,18420,3019
20250227,144000,90962556040,18440,18450,18450,18430,1113
20250227,143900,90942031270,18440,18480,18480,18440,1273
20250227,143800,90918537550,18480,18480,18490,18480,630
20250227,143700,90906894250,18480,18500,18500,18480,967
20250227,143600,90889012370,18510,18500,18520,18500,1330
20250227,143500,90864394290,18510,18500,18510,18490,1292
20250227,143400,90840491240,18500,18470,18500,18460,838
20250227,143300,90825003940,18490,18490,18500,18470,8560
20250227,143200,90666770470,18480,18470,18510,18430,3679
20250227,143100,90598748710,18430,18440,18470,18410,1765
20250227,143000,90566208270,18440,18430,18440,18430,405
20250227,142900,90558742000,18430,18430,18430,18420,552
20250227,142800,90548569600,18440,18480,18490,18430,4271
20250227,142700,90469663210,18480,18490,18490,18470,862
20250227,142600,90453727570,18450,18440,18490,18430,1820
20250227,142500,90420105480,18440,18430,18440,18420,668
20250227,142400,90407792750,18430,18450,18450,18430,1136
20250227,142300,90386852410,18460,18440,18460,18440,114
20250227,142200,90384749840,18450,18440,18460,18440,301
20250227,142100,90379195650,18460,18480,18490,18460,490
20250227,142000,90370142580,18480,18420,18490,18410,2279
20250227,141900,90328091430,18420,18410,18420,18400,642
20250227,141800,90316275580,18410,18410,18420,18400,725
20250227,141700,90302922880,18400,18410,18430,18400,2301
20250227,141600,90260576690,18410,18420,18420,18410,183
20250227,141500,90257207380,18420,18410,18420,18400,129
20250227,141400,90254832390,18400,18410,18410,18400,57
20250227,141300,90253783080,18410,18400,18410,18400,901
20250227,141200,90237204020,18400,18410,18410,18400,243
20250227,141100,90232732070,18410,18420,18420,18410,574
20250227,141000,90222160700,18420,18420,18420,18410,837
20250227,140900,90206745160,18420,18430,18430,18420,344
20250227,140800,90200405560,18440,18420,18450,18410,1222
20250227,140700,90177888630,18420,18410,18430,18400,718
20250227,140600,90164664600,18420,18410,18420,18410,198
20250227,140500,90161017760,18420,18400,18420,18390,1271
20250227,140400,90137624260,18400,18400,18410,18390,1318
20250227,140300,90113374590,18400,18420,18440,18400,1616
20250227,140200,90083626830,18420,18460,18460,18420,683
20250227,140100,90071042730,18460,18420,18460,18420,673
20250227,140000,90058645440,18420,18440,18450,18420,529
20250227,135900,90048891740,18450,18450,18460,18440,339
20250227,135800,90042638570,18470,18490,18490,18450,440
20250227,135700,90034514630,18480,18470,18480,18470,1762
20250227,135600,90001956600,18460,18410,18460,18400,2490
20250227,135500,89956042120,18400,18400,18420,18390,833
20250227,135400,89940707370,18390,18390,18400,18390,388
20250227,135300,89933571030,18400,18420,18420,18390,1740
20250227,135200,89901555450,18420,18410,18420,18390,737
20250227,135100,89887997200,18430,18420,18430,18400,759
20250227,135000,89874027030,18420,18430,18440,18380,1435
20250227,134900,89847606590,18420,18400,18420,18400,770
20250227,134800,89833428370,18390,18370,18410,18370,1622
20250227,134700,89803601530,18370,18390,18390,18370,1050
20250227,134600,89784306320,18380,18390,18400,18380,291
20250227,134500,89778954180,18400,18400,18400,18380,1594
20250227,134400,89749640360,18390,18410,18410,18390,1858
20250227,134300,89715457740,18400,18410,18410,18400,607
20250227,134200,89704287290,18400,18420,18420,18390,236
20250227,134100,89699944800,18390,18380,18400,18370,3432
20250227,134000,89636831620,18380,18400,18400,18380,531
20250227,133900,89627066510,18400,18430,18440,18400,2301
20250227,133800,89584710050,18440,18440,18450,18400,2200
20250227,133700,89544157820,18440,18460,18470,18440,2808
20250227,133600,89492325730,18470,18480,18480,18460,1694
20250227,133500,89461043760,18470,18460,18480,18460,1487
20250227,133400,89433571670,18470,18460,18470,18460,1419
20250227,133300,89407365120,18460,18440,18470,18440,1898
20250227,133200,89372324000,18450,18410,18460,18400,2395
20250227,133100,89328166070,18400,18380,18410,18380,531
20250227,133000,89318396640,18370,18360,18410,18350,4955
20250227,132900,89227413500,18360,18360,18370,18350,1223
20250227,132800,89204959090,18360,18360,18360,18350,1786
20250227,132700,89172175210,18360,18350,18370,18350,825
20250227,132600,89157029950,18340,18370,18380,18340,5631
20250227,132500,89053667910,18370,18380,18390,18360,2139
20250227,132400,89014372580,18380,18390,18390,18370,1192
20250227,132300,88992466860,18390,18400,18400,18380,1246
20250227,132200,88969550830,18400,18420,18420,18380,4167
20250227,132100,88892875400,18420,18400,18420,18380,1126
20250227,132000,88872161700,18400,18410,18410,18390,809
20250227,131900,88857274770,18410,18370,18430,18370,3490
20250227,131800,88793126110,18370,18390,18400,18370,4612
20250227,131700,88708368620,18390,18410,18440,18390,10058
20250227,131600,88523199990,18400,18460,18470,18400,6556
20250227,131500,88402385490,18470,18500,18500,18460,1813
20250227,131400,88368904440,18500,18500,18510,18460,9034
20250227,131300,88201913540,18500,18520,18530,18500,11201
20250227,131200,87994622070,18520,18530,18530,18520,1068
20250227,131100,87974839610,18530,18540,18540,18520,6159
20250227,131000,87860735660,18540,18550,18560,18540,1199
20250227,130900,87838501300,18560,18560,18560,18550,457
20250227,130800,87830021670,18560,18570,18570,18560,467
20250227,130700,87821351330,18570,18560,18570,18550,320
20250227,130600,87815413680,18550,18560,18580,18550,648
20250227,130500,87803382260,18560,18550,18570,18550,1980
20250227,130400,87766649510,18550,18570,18570,18550,739
20250227,130300,87752931250,18560,18570,18570,18560,889
20250227,130200,87736425780,18560,18560,18570,18560,583
20250227,130100,87725604440,18550,18570,18570,18550,2255
20250227,130000,87683769710,18570,18580,18580,18570,217
20250227,125900,87679739760,18570,18560,18590,18560,760
20250227,125800,87665629120,18560,18590,18600,18560,745
20250227,125700,87651789700,18590,18610,18610,18590,2250
20250227,125600,87609958970,18610,18590,18620,18570,910
20250227,125500,87593031470,18590,18580,18590,18560,2270
20250227,125400,87550898140,18590,18570,18610,18570,1008
20250227,125300,87532175820,18570,18570,18570,18550,1862
20250227,125200,87497618800,18560,18570,18590,18560,1590
20250227,125100,87468094180,18570,18590,18620,18560,2339
20250227,125000,87424635330,18600,18630,18630,18590,726
20250227,124900,87411128190,18620,18620,18630,18590,134
20250227,124800,87408634530,18630,18630,18630,18570,1475
20250227,124700,87381202840,18630,18610,18640,18590,527
20250227,124600,87371391430,18600,18560,18600,18550,900
20250227,124500,87354671080,18560,18560,18570,18550,875
20250227,124400,87338429720,18550,18560,18560,18550,2868
20250227,124300,87285219220,18560,18610,18610,18560,8645
20250227,124200,87124611280,18600,18630,18630,18600,2714
20250227,124100,87074096820,18630,18640,18650,18630,1754
20250227,124000,87041407290,18640,18650,18650,18640,344
20250227,123900,87034993060,18640,18660,18660,18640,498
20250227,123800,87025707220,18660,18660,18660,18650,150
20250227,123700,87022909420,18660,18660,18660,18650,764
20250227,123600,87008656690,18670,18650,18690,18650,610
20250227,123500,86997264950,18650,18700,18720,18650,1707
20250227,123400,86965390060,18700,18740,18740,18690,1281
20250227,123300,86941418680,18720,18690,18740,18690,2171
20250227,123200,86900760680,18690,18650,18690,18640,646
20250227,123100,86888700680,18650,18620,18650,18620,445
20250227,123000,86880405190,18620,18610,18620,18610,1274
20250227,122900,86856684470,18610,18610,18620,18600,516
20250227,122800,86847081840,18610,18610,18610,18610,783
20250227,122700,86832510210,18600,18590,18610,18590,487
20250227,122600,86823452710,18600,18600,18600,18570,1385
20250227,122500,86797708240,18600,18590,18600,18590,532
20250227,122400,86787817210,18590,18620,18620,18590,2746
20250227,122300,86736743740,18620,18630,18630,18610,2243
20250227,122200,86694978990,18620,18630,18630,18620,1107
20250227,122100,86674365600,18620,18630,18630,18620,465
20250227,122000,86665705860,18630,18630,18630,18620,353
20250227,121900,86659131970,18630,18620,18630,18620,315
20250227,121800,86653263830,18620,18610,18630,18610,911
20250227,121700,86636304500,18610,18630,18630,18610,1627
20250227,121600,86606019860,18630,18610,18640,18610,1639
20250227,121500,86575483540,18610,18550,18610,18550,2344
20250227,121400,86531947830,18570,18560,18570,18540,2416
20250227,121300,86487134910,18560,18580,18580,18540,6208
20250227,121200,86371930600,18570,18600,18600,18570,4635
20250227,121100,86285796680,18600,18610,18620,18600,5733
20250227,121000,86179151030,18610,18620,18630,18610,364
20250227,120900,86172374270,18620,18630,18640,18600,4684
20250227,120800,86085170090,18640,18620,18660,18620,505
20250227,120700,86075755610,18620,18650,18650,18620,4782
20250227,120600,85986623170,18660,18670,18670,18660,880
20250227,120500,85970201660,18670,18650,18680,18650,613
20250227,120400,85958764130,18650,18690,18690,18650,723
20250227,120300,85945275550,18650,18680,18690,18630,4845
20250227,120200,85854945420,18680,18690,18700,18680,822
20250227,120100,85839583980,18690,18710,18720,18690,3030
20250227,120000,85782909540,18720,18730,18730,18720,1457
20250227,115900,85755625030,18740,18760,18760,18730,3110
20250227,115800,85697342700,18750,18740,18780,18740,6119
20250227,115700,85582507540,18750,18720,18750,18720,3907
20250227,115600,85509322970,18730,18640,18730,18630,4284
20250227,115500,85429351020,18650,18700,18700,18640,3885
20250227,115400,85356834830,18700,18730,18740,18700,2177
20250227,115300,85316090430,18730,18720,18730,18720,708
20250227,115200,85302833260,18720,18720,18740,18720,1496
20250227,115100,85274823730,18720,18740,18740,18700,5101
20250227,115000,85179369850,18730,18720,18740,18710,2500
20250227,114900,85132550430,18730,18730,18750,18710,3161
20250227,114800,85073365920,18730,18760,18800,18730,4097
20250227,114700,84996563620,18760,18830,18840,18760,4966
20250227,114600,84903238980,18840,18790,18840,18790,1636
20250227,114500,84872474420,18800,18850,18850,18760,8864
20250227,114400,84705881370,18850,18860,18890,18830,4032
20250227,114300,84629856910,18860,18900,18930,18800,18333
20250227,114200,84284108440,18900,19000,19000,18820,33516
20250227,114100,83650694910,18980,18830,19040,18830,44396
20250227,114000,82811190610,18840,18830,18840,18810,13969
20250227,113900,82548189890,18840,18750,18840,18740,16785
20250227,113800,82232602680,18740,18720,18750,18710,5316
20250227,113700,82133020910,18720,18710,18740,18700,11578
20250227,113600,81916266080,18720,18700,18720,18680,3935
20250227,113500,81842677440,18680,18660,18720,18660,6624
20250227,113400,81718827420,18670,18690,18770,18640,28329
20250227,113300,81188943470,18690,18580,18690,18580,6859
20250227,113200,81061076750,18580,18600,18600,18580,1738
20250227,113100,81028773560,18590,18600,18600,18590,967
20250227,113000,81010795840,18600,18600,18600,18590,668
20250227,112900,80998373280,18600,18600,18610,18590,1561
20250227,112800,80969340770,18610,18610,18620,18600,1032
20250227,112700,80950133840,18610,18610,18620,18600,1776
20250227,112600,80917087910,18610,18610,18610,18600,561
20250227,112500,80906648130,18600,18610,18610,18600,586
20250227,112400,80895746890,18600,18620,18620,18600,741
20250227,112300,80881961420,18620,18620,18620,18610,900
20250227,112200,80865204420,18620,18600,18620,18590,2456
20250227,112100,80819520480,18600,18610,18630,18590,731
20250227,112000,80805917360,18610,18600,18610,18590,1432
20250227,111900,80779293670,18600,18590,18610,18580,1903
20250227,111800,80743913550,18580,18600,18600,18580,2885
20250227,111700,80690280630,18600,18600,18620,18590,3547
20250227,111600,80624287450,18600,18610,18640,18590,11024
20250227,111500,80419144820,18610,18590,18620,18590,3603
20250227,111400,80352126750,18600,18610,18610,18590,2321
20250227,111300,80308958700,18610,18550,18610,18550,4068
20250227,111200,80233358950,18540,18540,18550,18530,640
20250227,111100,80221495110,18550,18560,18560,18540,2205
20250227,111000,80180591340,18560,18520,18560,18520,1709
20250227,110900,80148934890,18540,18500,18540,18500,2382
20250227,110800,80104832710,18500,18520,18530,18490,1610
20250227,110700,80075052490,18530,18510,18530,18510,1996
20250227,110600,80038085240,18530,18500,18570,18480,6641
20250227,110500,79915190920,18500,18500,18500,18500,0
20250227,110400,79915190920,18500,18500,18500,18500,0
20250227,110300,79915190920,18500,18510,18520,18500,7211
20250227,110200,79781773060,18510,18520,18520,18510,3347
20250227,110100,79719817560,18520,18530,18540,18520,1367
20250227,110000,79694497600,18540,18540,18540,18520,1787
20250227,105900,79661394850,18540,18540,18550,18530,451
20250227,105800,79653034670,18530,18530,18550,18510,1601
20250227,105700,79623386810,18530,18550,18550,18530,718
20250227,105600,79610078750,18550,18530,18550,18520,1295
20250227,105500,79586079350,18530,18570,18570,18530,1516
20250227,105400,79557948190,18570,18530,18580,18520,1860
20250227,105300,79523450090,18510,18530,18540,18510,1811
20250227,105200,79489902350,18530,18520,18540,18520,1092
20250227,105100,79469666880,18510,18500,18540,18500,2040
20250227,105000,79431905620,18500,18560,18560,18500,15158
20250227,104900,79151277710,18560,18620,18620,18560,3581
20250227,104800,79084744710,18600,18590,18620,18590,1931
20250227,104700,79048831680,18600,18650,18660,18590,4643
20250227,104600,78962355780,18660,18630,18670,18630,5346
20250227,104500,78862650750,18630,18600,18630,18590,3914
20250227,104400,78789807790,18600,18570,18610,18570,4881
20250227,104300,78699095700,18570,18580,18590,18570,1567
20250227,104200,78669977470,18580,18610,18620,18570,9823
20250227,104100,78487322540,18610,18560,18620,18560,3400
20250227,104000,78424148820,18560,18530,18570,18520,3692
20250227,103900,78355657690,18530,18540,18550,18510,9867
20250227,103800,78172877030,18530,18530,18550,18500,14957
20250227,103700,77895908530,18510,18570,18580,18510,19102
20250227,103600,77541565930,18570,18680,18680,18550,37802
20250227,103500,76837674230,18680,18790,18800,18680,24068
20250227,103400,76387011210,18780,18820,18820,18770,5884
20250227,103300,76276455800,18800,18830,18830,18790,2548
20250227,103200,76228545200,18820,18830,18830,18810,922
20250227,103100,76211194650,18830,18820,18840,18800,2634
20250227,103000,76161613430,18800,18790,18820,18780,3828
20250227,102900,76089674380,18810,18860,18860,18790,9739
20250227,102800,75906330870,18870,18860,18890,18860,1235
20250227,102700,75883021220,18870,18890,18900,18860,4969
20250227,102600,75789234490,18890,18910,18920,18890,9497
20250227,102500,75609710010,18920,18930,18930,18910,1734
20250227,102400,75576892390,18920,18910,18940,18910,876
20250227,102300,75560316500,18910,18940,18960,18910,2924
20250227,102200,75504933230,18940,18910,18960,18900,3091
20250227,102100,75446447050,18900,18940,18940,18880,3025
20250227,102000,75389264830,18950,18970,19000,18880,20090
20250227,101900,75008303130,18950,18910,18980,18870,12225
20250227,101800,74776827910,18870,18880,18980,18840,22123
20250227,101700,74358376420,18880,18800,18890,18780,6226
20250227,101600,74241163880,18800,18840,18840,18780,4094
20250227,101500,74164198440,18850,18840,18860,18790,6817
20250227,101400,74035828040,18830,18800,18830,18790,3575
20250227,101300,73968596370,18800,18780,18820,18770,5423
20250227,101200,73866661500,18770,18790,18810,18770,2464
20250227,101100,73820384860,18780,18820,18820,18770,3792
20250227,101000,73749147720,18820,18830,18840,18820,2898
20250227,100900,73694577100,18820,18770,18860,18770,4634
20250227,100800,73607395120,18770,18810,18810,18740,9864
20250227,100700,73422233720,18780,18820,18830,18780,8576
20250227,100600,73260932710,18800,18870,18880,18780,23170
20250227,100500,72824753990,18890,18900,18910,18870,9227
20250227,100400,72650447050,18900,18930,18940,18900,6064
20250227,100300,72535766980,18920,18960,18960,18920,2709
20250227,100200,72484478320,18960,18920,18960,18920,1122
20250227,100100,72463229320,18960,18930,18960,18910,4617
20250227,100000,72375869880,18930,18970,18980,18920,3298
20250227,095900,72313418780,18930,18970,18990,18910,10585
20250227,095800,72112967660,18970,19030,19030,18960,4248
20250227,095700,72032312950,19030,19040,19050,19020,3243
20250227,095600,71970577310,19040,18990,19050,18990,3052
20250227,095500,71912527090,18980,19000,19000,18950,6120
20250227,095400,71796381770,19000,19000,19010,18990,5095
20250227,095300,71699591510,19000,19040,19060,18990,17275
20250227,095200,71370992840,19060,19020,19060,19020,18680
20250227,095100,71015235140,19040,18990,19050,18990,9959
20250227,095000,70825783610,19000,18940,19050,18940,10186
20250227,094900,70632251590,18940,19020,19020,18930,8544
20250227,094800,70470181680,19010,18980,19010,18970,5628
20250227,094700,70363298240,18970,18980,19000,18930,7028
20250227,094600,70229990960,18980,18990,19000,18960,3723
20250227,094500,70159329930,19000,18930,19000,18900,10922
20250227,094400,69952135300,18930,18940,18950,18890,13562
20250227,094300,69695487790,18940,18940,18980,18910,8301
20250227,094200,69538175440,18940,18970,18970,18890,25327
20250227,094100,69058815880,18960,19010,19010,18840,41321
20250227,094000,68275338370,19010,19050,19070,19000,40691
20250227,093900,67501243630,19050,19120,19140,19050,22575
20250227,093800,67070266580,19120,19150,19150,19110,4993
20250227,093700,66974763760,19150,19140,19170,19100,12139
20250227,093600,66742558340,19150,19190,19220,19150,6749
20250227,093500,66613148560,19170,19260,19270,19080,45255
20250227,093400,65746463700,19260,19230,19260,19220,8846
20250227,093300,65576282850,19240,19240,19250,19230,3761
20250227,093200,65503913790,19230,19260,19270,19210,4901
20250227,093100,65409604730,19260,19180,19260,19160,11550
20250227,093000,65187950750,19160,19210,19300,19160,20110
20250227,092900,64801240430,19210,19300,19310,19180,21507
20250227,092800,64387187700,19300,19230,19320,19150,37248
20250227,092700,63671809390,19200,19260,19290,19120,67749
20250227,092600,62371910090,19270,19270,19290,19220,43775
20250227,092500,61529050810,19260,19300,19330,19240,32667
20250227,092400,60899321670,19300,19330,19380,19270,34583
20250227,092300,60231211760,19330,19430,19430,19320,17647
20250227,092200,59889248390,19440,19470,19480,19270,59586
20250227,092100,58734738650,19460,19500,19510,19460,18211
20250227,092000,58379856320,19510,19500,19540,19500,9476
20250227,091900,58194909660,19520,19480,19540,19470,15848
20250227,091800,57886004670,19500,19600,19600,19480,17811
20250227,091700,57538383490,19610,19550,19620,19450,32892
20250227,091600,56896750320,19550,19620,19620,19520,18700
20250227,091500,56530727150,19620,19510,19630,19460,48705
20250227,091400,55577580670,19500,19510,19540,19450,32400
20250227,091300,54946311430,19540,19440,19590,19430,51975
20250227,091200,53931642930,19440,19550,19550,19430,70369
20250227,091100,52560667800,19540,19670,19680,19440,96341
20250227,091000,50676770350,19670,19670,19710,19620,52382
20250227,090900,49646343450,19650,19600,19700,19540,113221
20250227,090800,47423882600,19640,19770,19860,19560,191154
20250227,090700,43653986100,19770,20100,20150,19720,259626
20250227,090600,38494412420,20150,20200,20400,20000,199665
20250227,090500,34466629920,20200,20650,20800,20150,351457
20250227,090400,27250274770,20550,20550,20850,20400,316251
20250227,090300,20729419520,20400,20400,20400,20400,0
20250227,090200,20729419520,20400,20100,20400,20050,280827
20250227,090100,15048336720,20100,19240,20200,19220,489664
20250227,090000,5382416690,19230,18590,19260,18580,276564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184900 93979422670 18510 18510 18510 18510 38486
3 20250227 184800 93979422670 18510 18510 18510 18510 0
4 20250227 184700 93979422670 18510 18510 18510 18510 0
5 20250227 184600 93979422670 18510 18510 18510 18510 0
6 20250227 184500 93979422670 18510 18510 18510 18510 0
7 20250227 184400 93979422670 18510 18510 18510 18510 0
8 20250227 184300 93979422670 18510 18510 18510 18510 0
9 20250227 184200 93979422670 18510 18510 18510 18510 0
10 20250227 184100 93979422670 18510 18510 18510 18510 0
11 20250227 184000 93979422670 18510 18510 18510 18510 0
12 20250227 183900 93979422670 18510 18510 18510 18510 0
13 20250227 183800 93979422670 18510 18510 18510 18510 0
14 20250227 183700 93979422670 18510 18510 18510 18510 0
15 20250227 183600 93979422670 18510 18510 18510 18510 0
16 20250227 183500 93979422670 18510 18510 18510 18510 0
17 20250227 183400 93979422670 18510 18510 18510 18510 0
18 20250227 183300 93979422670 18510 18510 18510 18510 0
19 20250227 183200 93979422670 18510 18510 18510 18510 0
20 20250227 183100 93979422670 18510 18510 18510 18510 0
21 20250227 183000 93979422670 18510 18510 18510 18510 0
22 20250227 182900 93979422670 18510 18510 18510 18510 0
23 20250227 182800 93979422670 18510 18510 18510 18510 0
24 20250227 182700 93979422670 18510 18510 18510 18510 0
25 20250227 182600 93979422670 18510 18510 18510 18510 0
26 20250227 182500 93979422670 18510 18510 18510 18510 0
27 20250227 182400 93979422670 18510 18510 18510 18510 0
28 20250227 182300 93979422670 18510 18510 18510 18510 0
29 20250227 182200 93979422670 18510 18510 18510 18510 0
30 20250227 182100 93979422670 18510 18510 18510 18510 0
31 20250227 182000 93979422670 18510 18510 18510 18510 0
32 20250227 181900 93979422670 18510 18510 18510 18510 38486
33 20250227 181800 93979422670 18510 18510 18510 18510 0
34 20250227 181700 93979422670 18510 18510 18510 18510 0
35 20250227 181600 93979422670 18510 18510 18510 18510 0
36 20250227 181500 93979422670 18510 18510 18510 18510 0
37 20250227 181400 93979422670 18510 18510 18510 18510 0
38 20250227 181300 93979422670 18510 18510 18510 18510 0
39 20250227 181200 93979422670 18510 18510 18510 18510 0
40 20250227 181100 93979422670 18510 18510 18510 18510 0
41 20250227 181000 93979422670 18510 18510 18510 18510 0
42 20250227 180900 93979422670 18510 18510 18510 18510 0
43 20250227 180800 93979422670 18510 18510 18510 18510 0
44 20250227 180700 93979422670 18510 18510 18510 18510 0
45 20250227 180600 93979422670 18510 18510 18510 18510 0
46 20250227 180500 93979422670 18510 18510 18510 18510 0
47 20250227 180400 93979422670 18510 18510 18510 18510 0
48 20250227 180300 93979422670 18510 18510 18510 18510 0
49 20250227 180200 93979422670 18510 18510 18510 18510 0
50 20250227 180100 93979422670 18510 18510 18510 18510 0
51 20250227 180000 93979422670 18510 18510 18510 18510 0
52 20250227 175900 93979422670 18510 18510 18510 18510 0
53 20250227 175800 93979422670 18510 18510 18510 18510 0
54 20250227 175700 93979422670 18510 18510 18510 18510 0
55 20250227 175600 93979422670 18510 18510 18510 18510 0
56 20250227 175500 93979422670 18510 18510 18510 18510 0
57 20250227 175400 93979422670 18510 18510 18510 18510 0
58 20250227 175300 93979422670 18510 18510 18510 18510 0
59 20250227 175200 93979422670 18510 18510 18510 18510 0
60 20250227 175100 93979422670 18510 18510 18510 18510 0
61 20250227 175000 93979422670 18510 18510 18510 18510 0
62 20250227 174900 93979422670 18510 18510 18510 18510 38486
63 20250227 174800 93979422670 18510 18510 18510 18510 0
64 20250227 174700 93979422670 18510 18510 18510 18510 0
65 20250227 174600 93979422670 18510 18510 18510 18510 0
66 20250227 174500 93979422670 18510 18510 18510 18510 0
67 20250227 174400 93979422670 18510 18510 18510 18510 0
68 20250227 174300 93979422670 18510 18510 18510 18510 0
69 20250227 174200 93979422670 18510 18510 18510 18510 0
70 20250227 174100 93979422670 18510 18510 18510 18510 0
71 20250227 174000 93979422670 18510 18510 18510 18510 0
72 20250227 173900 93979422670 18510 18510 18510 18510 0
73 20250227 173800 93979422670 18510 18510 18510 18510 0
74 20250227 173700 93979422670 18510 18510 18510 18510 0
75 20250227 173600 93979422670 18510 18510 18510 18510 0
76 20250227 173500 93979422670 18510 18510 18510 18510 0
77 20250227 173400 93979422670 18510 18510 18510 18510 0
78 20250227 173300 93979422670 18510 18510 18510 18510 0
79 20250227 173200 93979422670 18510 18510 18510 18510 0
80 20250227 173100 93979422670 18510 18510 18510 18510 0
81 20250227 173000 93979422670 18510 18510 18510 18510 0
82 20250227 172900 93979422670 18510 18510 18510 18510 0
83 20250227 172800 93979422670 18510 18510 18510 18510 0
84 20250227 172700 93979422670 18510 18510 18510 18510 0
85 20250227 172600 93979422670 18510 18510 18510 18510 0
86 20250227 172500 93979422670 18510 18510 18510 18510 0
87 20250227 172400 93979422670 18510 18510 18510 18510 0
88 20250227 172300 93979422670 18510 18510 18510 18510 0
89 20250227 172200 93979422670 18510 18510 18510 18510 0
90 20250227 172100 93979422670 18510 18510 18510 18510 0
91 20250227 172000 93979422670 18510 18510 18510 18510 0
92 20250227 171900 93979422670 18510 18510 18510 18510 38486
93 20250227 171800 93979422670 18510 18510 18510 18510 0
94 20250227 171700 93979422670 18510 18510 18510 18510 0
95 20250227 171600 93979422670 18510 18510 18510 18510 0
96 20250227 171500 93979422670 18510 18510 18510 18510 0
97 20250227 171400 93979422670 18510 18510 18510 18510 0
98 20250227 171300 93979422670 18510 18510 18510 18510 0
99 20250227 171200 93979422670 18510 18510 18510 18510 0
100 20250227 171100 93979422670 18510 18510 18510 18510 0
101 20250227 171000 93979422670 18510 18510 18510 18510 0
102 20250227 170900 93979422670 18510 18510 18510 18510 0
103 20250227 170800 93979422670 18510 18510 18510 18510 0
104 20250227 170700 93979422670 18510 18510 18510 18510 0
105 20250227 170600 93979422670 18510 18510 18510 18510 0
106 20250227 170500 93979422670 18510 18510 18510 18510 0
107 20250227 170400 93979422670 18510 18510 18510 18510 0
108 20250227 170300 93979422670 18510 18510 18510 18510 0
109 20250227 170200 93979422670 18510 18510 18510 18510 0
110 20250227 170100 93979422670 18510 18510 18510 18510 0
111 20250227 170000 93979422670 18510 18510 18510 18510 0
112 20250227 165900 93979422670 18510 18510 18510 18510 0
113 20250227 165800 93979422670 18510 18510 18510 18510 0
114 20250227 165700 93979422670 18510 18510 18510 18510 0
115 20250227 165600 93979422670 18510 18510 18510 18510 0
116 20250227 165500 93979422670 18510 18510 18510 18510 0
117 20250227 165400 93979422670 18510 18510 18510 18510 0
118 20250227 165300 93979422670 18510 18510 18510 18510 0
119 20250227 165200 93979422670 18510 18510 18510 18510 0
120 20250227 165100 93979422670 18510 18510 18510 18510 0
121 20250227 165000 93979422670 18510 18510 18510 18510 0
122 20250227 164900 93979422670 18510 18510 18510 18510 38486
123 20250227 164800 93979422670 18510 18510 18510 18510 0
124 20250227 164700 93979422670 18510 18510 18510 18510 0
125 20250227 164600 93979422670 18510 18510 18510 18510 0
126 20250227 164500 93979422670 18510 18510 18510 18510 0
127 20250227 164400 93979422670 18510 18510 18510 18510 0
128 20250227 164300 93979422670 18510 18510 18510 18510 0
129 20250227 164200 93979422670 18510 18510 18510 18510 0
130 20250227 164100 93979422670 18510 18510 18510 18510 0
131 20250227 164000 93979422670 18510 18510 18510 18510 0
132 20250227 163900 93979422670 18510 18510 18510 18510 0
133 20250227 163800 93979422670 18510 18510 18510 18510 0
134 20250227 163700 93979422670 18510 18510 18510 18510 0
135 20250227 163600 93979422670 18510 18510 18510 18510 0
136 20250227 163500 93979422670 18510 18510 18510 18510 0
137 20250227 163400 93979422670 18510 18510 18510 18510 0
138 20250227 163300 93979422670 18510 18510 18510 18510 0
139 20250227 163200 93979422670 18510 18510 18510 18510 0
140 20250227 163100 93979422670 18510 18510 18510 18510 0
141 20250227 163000 93979422670 18510 18510 18510 18510 0
142 20250227 162900 93979422670 18510 18510 18510 18510 0
143 20250227 162800 93979422670 18510 18510 18510 18510 0
144 20250227 162700 93979422670 18510 18510 18510 18510 0
145 20250227 162600 93979422670 18510 18510 18510 18510 0
146 20250227 162500 93979422670 18510 18510 18510 18510 0
147 20250227 162400 93979422670 18510 18510 18510 18510 0
148 20250227 162300 93979422670 18510 18510 18510 18510 0
149 20250227 162200 93979422670 18510 18510 18510 18510 0
150 20250227 162100 93979422670 18510 18510 18510 18510 0
151 20250227 162000 93979422670 18510 18510 18510 18510 0
152 20250227 161900 93979422670 18510 18510 18510 18510 38486
153 20250227 161800 93979422670 18510 18510 18510 18510 0
154 20250227 161700 93979422670 18510 18510 18510 18510 0
155 20250227 161600 93979422670 18510 18510 18510 18510 0
156 20250227 161500 93979422670 18510 18510 18510 18510 0
157 20250227 161400 93979422670 18510 18510 18510 18510 0
158 20250227 161300 93979422670 18510 18510 18510 18510 0
159 20250227 161200 93979422670 18510 18510 18510 18510 0
160 20250227 161100 93979422670 18510 18510 18510 18510 0
161 20250227 161000 93979422670 18510 18510 18510 18510 0
162 20250227 160900 93979422670 18510 18510 18510 18510 0
163 20250227 160800 93979422670 18510 18510 18510 18510 0
164 20250227 160700 93979422670 18510 18510 18510 18510 0
165 20250227 160600 93979422670 18510 18510 18510 18510 0
166 20250227 160500 93979422670 18510 18510 18510 18510 0
167 20250227 160400 93979422670 18510 18510 18510 18510 0
168 20250227 160300 93979422670 18510 18510 18510 18510 0
169 20250227 160200 93979422670 18510 18510 18510 18510 0
170 20250227 160100 93979422670 18510 18510 18510 18510 0
171 20250227 160000 93979422670 18510 18510 18510 18510 0
172 20250227 155900 93979422670 18510 18510 18510 18510 0
173 20250227 155800 93979422670 18510 18510 18510 18510 0
174 20250227 155700 93979422670 18510 18510 18510 18510 0
175 20250227 155600 93979422670 18510 18510 18510 18510 0
176 20250227 155500 93979422670 18510 18510 18510 18510 0
177 20250227 155400 93979422670 18510 18510 18510 18510 0
178 20250227 155300 93979422670 18510 18510 18510 18510 0
179 20250227 155200 93979422670 18510 18510 18510 18510 0
180 20250227 155100 93979422670 18510 18510 18510 18510 0
181 20250227 155000 93979422670 18510 18510 18510 18510 0
182 20250227 154900 93979422670 18510 18510 18510 18510 38486
183 20250227 154800 93979422670 18510 18510 18510 18510 0
184 20250227 154700 93979422670 18510 18510 18510 18510 0
185 20250227 154600 93979422670 18510 18510 18510 18510 0
186 20250227 154500 93979422670 18510 18510 18510 18510 0
187 20250227 154400 93979422670 18510 18510 18510 18510 0
188 20250227 154300 93979422670 18510 18510 18510 18510 0
189 20250227 154200 93979422670 18510 18510 18510 18510 0
190 20250227 154100 93979422670 18510 18510 18510 18510 0
191 20250227 154000 93979422670 18510 18510 18510 18510 0
192 20250227 153900 93979422670 18510 18510 18510 18510 0
193 20250227 153800 93979422670 18510 18510 18510 18510 0
194 20250227 153700 93979422670 18510 18510 18510 18510 0
195 20250227 153600 93979422670 18510 18510 18510 18510 0
196 20250227 153500 93979422670 18510 18510 18510 18510 0
197 20250227 153400 93979422670 18510 18510 18510 18510 0
198 20250227 153300 93979422670 18510 18510 18510 18510 0
199 20250227 153200 93979422670 18510 18510 18510 18510 0
200 20250227 153100 93979422670 18510 18510 18510 18510 0
201 20250227 153000 93979422670 18510 18510 18510 18510 38486
202 20250227 152900 93267046810 18450 18450 18450 18450 0
203 20250227 152800 93267046810 18450 18450 18450 18450 0
204 20250227 152700 93267046810 18450 18450 18450 18450 0
205 20250227 152600 93267046810 18450 18450 18450 18450 0
206 20250227 152500 93267046810 18450 18450 18450 18450 0
207 20250227 152400 93267046810 18450 18450 18450 18450 0
208 20250227 152300 93267046810 18450 18450 18450 18450 0
209 20250227 152200 93267046810 18450 18450 18450 18450 0
210 20250227 152100 93267046810 18450 18450 18450 18450 0
211 20250227 152000 93267046810 18450 18450 18450 18450 0
212 20250227 151900 93267046810 18450 18490 18490 18430 10162
213 20250227 151800 93079419940 18490 18450 18490 18450 8497
214 20250227 151700 92922469590 18460 18430 18460 18430 5112
215 20250227 151600 92828202690 18440 18430 18440 18420 2570
216 20250227 151500 92780839800 18430 18430 18440 18420 1264
217 20250227 151400 92757545260 18440 18440 18440 18430 3266
218 20250227 151300 92697331850 18430 18450 18450 18430 3509
219 20250227 151200 92632626990 18450 18480 18480 18450 2990
220 20250227 151100 92577438530 18450 18500 18500 18450 1829
221 20250227 151000 92543643300 18500 18430 18520 18420 5764
222 20250227 150900 92437141350 18420 18420 18430 18410 1838
223 20250227 150800 92403298130 18410 18430 18450 18400 5380
224 20250227 150700 92304231690 18420 18460 18460 18420 2178
225 20250227 150600 92264085840 18460 18470 18480 18450 1298
226 20250227 150500 92240122050 18470 18470 18470 18460 1665
227 20250227 150400 92209376600 18470 18480 18490 18470 2680
228 20250227 150300 92159846490 18480 18490 18500 18480 1413
229 20250227 150200 92133727530 18490 18500 18500 18480 2415
230 20250227 150100 92089065360 18500 18500 18500 18480 3565
231 20250227 150000 92023118790 18500 18440 18500 18440 5140
232 20250227 145900 91928105090 18440 18430 18440 18410 1901
233 20250227 145800 91893082090 18440 18440 18470 18410 712
234 20250227 145700 91879967510 18460 18460 18460 18400 14765
235 20250227 145600 91607970550 18460 18450 18470 18450 713
236 20250227 145500 91594812400 18450 18460 18480 18440 2986
237 20250227 145400 91539706620 18460 18470 18470 18450 462
238 20250227 145300 91531178630 18470 18470 18480 18460 2103
239 20250227 145200 91492344650 18480 18470 18480 18470 2361
240 20250227 145100 91448736830 18470 18500 18500 18470 5440
241 20250227 145000 91348187670 18500 18490 18510 18490 3294
242 20250227 144900 91287252980 18500 18470 18500 18470 2663
243 20250227 144800 91238013610 18480 18430 18490 18430 1433
244 20250227 144700 91211543230 18460 18410 18460 18400 2222
245 20250227 144600 91170627900 18400 18410 18410 18400 2176
246 20250227 144500 91130568330 18410 18420 18420 18410 2708
247 20250227 144400 91080703200 18410 18410 18420 18410 741
248 20250227 144300 91067059620 18410 18420 18420 18410 1071
249 20250227 144200 91047341090 18410 18420 18420 18410 1583
250 20250227 144100 91018186190 18420 18440 18440 18420 3019
251 20250227 144000 90962556040 18440 18450 18450 18430 1113
252 20250227 143900 90942031270 18440 18480 18480 18440 1273
253 20250227 143800 90918537550 18480 18480 18490 18480 630
254 20250227 143700 90906894250 18480 18500 18500 18480 967
255 20250227 143600 90889012370 18510 18500 18520 18500 1330
256 20250227 143500 90864394290 18510 18500 18510 18490 1292
257 20250227 143400 90840491240 18500 18470 18500 18460 838
258 20250227 143300 90825003940 18490 18490 18500 18470 8560
259 20250227 143200 90666770470 18480 18470 18510 18430 3679
260 20250227 143100 90598748710 18430 18440 18470 18410 1765
261 20250227 143000 90566208270 18440 18430 18440 18430 405
262 20250227 142900 90558742000 18430 18430 18430 18420 552
263 20250227 142800 90548569600 18440 18480 18490 18430 4271
264 20250227 142700 90469663210 18480 18490 18490 18470 862
265 20250227 142600 90453727570 18450 18440 18490 18430 1820
266 20250227 142500 90420105480 18440 18430 18440 18420 668
267 20250227 142400 90407792750 18430 18450 18450 18430 1136
268 20250227 142300 90386852410 18460 18440 18460 18440 114
269 20250227 142200 90384749840 18450 18440 18460 18440 301
270 20250227 142100 90379195650 18460 18480 18490 18460 490
271 20250227 142000 90370142580 18480 18420 18490 18410 2279
272 20250227 141900 90328091430 18420 18410 18420 18400 642
273 20250227 141800 90316275580 18410 18410 18420 18400 725
274 20250227 141700 90302922880 18400 18410 18430 18400 2301
275 20250227 141600 90260576690 18410 18420 18420 18410 183
276 20250227 141500 90257207380 18420 18410 18420 18400 129
277 20250227 141400 90254832390 18400 18410 18410 18400 57
278 20250227 141300 90253783080 18410 18400 18410 18400 901
279 20250227 141200 90237204020 18400 18410 18410 18400 243
280 20250227 141100 90232732070 18410 18420 18420 18410 574
281 20250227 141000 90222160700 18420 18420 18420 18410 837
282 20250227 140900 90206745160 18420 18430 18430 18420 344
283 20250227 140800 90200405560 18440 18420 18450 18410 1222
284 20250227 140700 90177888630 18420 18410 18430 18400 718
285 20250227 140600 90164664600 18420 18410 18420 18410 198
286 20250227 140500 90161017760 18420 18400 18420 18390 1271
287 20250227 140400 90137624260 18400 18400 18410 18390 1318
288 20250227 140300 90113374590 18400 18420 18440 18400 1616
289 20250227 140200 90083626830 18420 18460 18460 18420 683
290 20250227 140100 90071042730 18460 18420 18460 18420 673
291 20250227 140000 90058645440 18420 18440 18450 18420 529
292 20250227 135900 90048891740 18450 18450 18460 18440 339
293 20250227 135800 90042638570 18470 18490 18490 18450 440
294 20250227 135700 90034514630 18480 18470 18480 18470 1762
295 20250227 135600 90001956600 18460 18410 18460 18400 2490
296 20250227 135500 89956042120 18400 18400 18420 18390 833
297 20250227 135400 89940707370 18390 18390 18400 18390 388
298 20250227 135300 89933571030 18400 18420 18420 18390 1740
299 20250227 135200 89901555450 18420 18410 18420 18390 737
300 20250227 135100 89887997200 18430 18420 18430 18400 759
301 20250227 135000 89874027030 18420 18430 18440 18380 1435
302 20250227 134900 89847606590 18420 18400 18420 18400 770
303 20250227 134800 89833428370 18390 18370 18410 18370 1622
304 20250227 134700 89803601530 18370 18390 18390 18370 1050
305 20250227 134600 89784306320 18380 18390 18400 18380 291
306 20250227 134500 89778954180 18400 18400 18400 18380 1594
307 20250227 134400 89749640360 18390 18410 18410 18390 1858
308 20250227 134300 89715457740 18400 18410 18410 18400 607
309 20250227 134200 89704287290 18400 18420 18420 18390 236
310 20250227 134100 89699944800 18390 18380 18400 18370 3432
311 20250227 134000 89636831620 18380 18400 18400 18380 531
312 20250227 133900 89627066510 18400 18430 18440 18400 2301
313 20250227 133800 89584710050 18440 18440 18450 18400 2200
314 20250227 133700 89544157820 18440 18460 18470 18440 2808
315 20250227 133600 89492325730 18470 18480 18480 18460 1694
316 20250227 133500 89461043760 18470 18460 18480 18460 1487
317 20250227 133400 89433571670 18470 18460 18470 18460 1419
318 20250227 133300 89407365120 18460 18440 18470 18440 1898
319 20250227 133200 89372324000 18450 18410 18460 18400 2395
320 20250227 133100 89328166070 18400 18380 18410 18380 531
321 20250227 133000 89318396640 18370 18360 18410 18350 4955
322 20250227 132900 89227413500 18360 18360 18370 18350 1223
323 20250227 132800 89204959090 18360 18360 18360 18350 1786
324 20250227 132700 89172175210 18360 18350 18370 18350 825
325 20250227 132600 89157029950 18340 18370 18380 18340 5631
326 20250227 132500 89053667910 18370 18380 18390 18360 2139
327 20250227 132400 89014372580 18380 18390 18390 18370 1192
328 20250227 132300 88992466860 18390 18400 18400 18380 1246
329 20250227 132200 88969550830 18400 18420 18420 18380 4167
330 20250227 132100 88892875400 18420 18400 18420 18380 1126
331 20250227 132000 88872161700 18400 18410 18410 18390 809
332 20250227 131900 88857274770 18410 18370 18430 18370 3490
333 20250227 131800 88793126110 18370 18390 18400 18370 4612
334 20250227 131700 88708368620 18390 18410 18440 18390 10058
335 20250227 131600 88523199990 18400 18460 18470 18400 6556
336 20250227 131500 88402385490 18470 18500 18500 18460 1813
337 20250227 131400 88368904440 18500 18500 18510 18460 9034
338 20250227 131300 88201913540 18500 18520 18530 18500 11201
339 20250227 131200 87994622070 18520 18530 18530 18520 1068
340 20250227 131100 87974839610 18530 18540 18540 18520 6159
341 20250227 131000 87860735660 18540 18550 18560 18540 1199
342 20250227 130900 87838501300 18560 18560 18560 18550 457
343 20250227 130800 87830021670 18560 18570 18570 18560 467
344 20250227 130700 87821351330 18570 18560 18570 18550 320
345 20250227 130600 87815413680 18550 18560 18580 18550 648
346 20250227 130500 87803382260 18560 18550 18570 18550 1980
347 20250227 130400 87766649510 18550 18570 18570 18550 739
348 20250227 130300 87752931250 18560 18570 18570 18560 889
349 20250227 130200 87736425780 18560 18560 18570 18560 583
350 20250227 130100 87725604440 18550 18570 18570 18550 2255
351 20250227 130000 87683769710 18570 18580 18580 18570 217
352 20250227 125900 87679739760 18570 18560 18590 18560 760
353 20250227 125800 87665629120 18560 18590 18600 18560 745
354 20250227 125700 87651789700 18590 18610 18610 18590 2250
355 20250227 125600 87609958970 18610 18590 18620 18570 910
356 20250227 125500 87593031470 18590 18580 18590 18560 2270
357 20250227 125400 87550898140 18590 18570 18610 18570 1008
358 20250227 125300 87532175820 18570 18570 18570 18550 1862
359 20250227 125200 87497618800 18560 18570 18590 18560 1590
360 20250227 125100 87468094180 18570 18590 18620 18560 2339
361 20250227 125000 87424635330 18600 18630 18630 18590 726
362 20250227 124900 87411128190 18620 18620 18630 18590 134
363 20250227 124800 87408634530 18630 18630 18630 18570 1475
364 20250227 124700 87381202840 18630 18610 18640 18590 527
365 20250227 124600 87371391430 18600 18560 18600 18550 900
366 20250227 124500 87354671080 18560 18560 18570 18550 875
367 20250227 124400 87338429720 18550 18560 18560 18550 2868
368 20250227 124300 87285219220 18560 18610 18610 18560 8645
369 20250227 124200 87124611280 18600 18630 18630 18600 2714
370 20250227 124100 87074096820 18630 18640 18650 18630 1754
371 20250227 124000 87041407290 18640 18650 18650 18640 344
372 20250227 123900 87034993060 18640 18660 18660 18640 498
373 20250227 123800 87025707220 18660 18660 18660 18650 150
374 20250227 123700 87022909420 18660 18660 18660 18650 764
375 20250227 123600 87008656690 18670 18650 18690 18650 610
376 20250227 123500 86997264950 18650 18700 18720 18650 1707
377 20250227 123400 86965390060 18700 18740 18740 18690 1281
378 20250227 123300 86941418680 18720 18690 18740 18690 2171
379 20250227 123200 86900760680 18690 18650 18690 18640 646
380 20250227 123100 86888700680 18650 18620 18650 18620 445
381 20250227 123000 86880405190 18620 18610 18620 18610 1274
382 20250227 122900 86856684470 18610 18610 18620 18600 516
383 20250227 122800 86847081840 18610 18610 18610 18610 783
384 20250227 122700 86832510210 18600 18590 18610 18590 487
385 20250227 122600 86823452710 18600 18600 18600 18570 1385
386 20250227 122500 86797708240 18600 18590 18600 18590 532
387 20250227 122400 86787817210 18590 18620 18620 18590 2746
388 20250227 122300 86736743740 18620 18630 18630 18610 2243
389 20250227 122200 86694978990 18620 18630 18630 18620 1107
390 20250227 122100 86674365600 18620 18630 18630 18620 465
391 20250227 122000 86665705860 18630 18630 18630 18620 353
392 20250227 121900 86659131970 18630 18620 18630 18620 315
393 20250227 121800 86653263830 18620 18610 18630 18610 911
394 20250227 121700 86636304500 18610 18630 18630 18610 1627
395 20250227 121600 86606019860 18630 18610 18640 18610 1639
396 20250227 121500 86575483540 18610 18550 18610 18550 2344
397 20250227 121400 86531947830 18570 18560 18570 18540 2416
398 20250227 121300 86487134910 18560 18580 18580 18540 6208
399 20250227 121200 86371930600 18570 18600 18600 18570 4635
400 20250227 121100 86285796680 18600 18610 18620 18600 5733
401 20250227 121000 86179151030 18610 18620 18630 18610 364
402 20250227 120900 86172374270 18620 18630 18640 18600 4684
403 20250227 120800 86085170090 18640 18620 18660 18620 505
404 20250227 120700 86075755610 18620 18650 18650 18620 4782
405 20250227 120600 85986623170 18660 18670 18670 18660 880
406 20250227 120500 85970201660 18670 18650 18680 18650 613
407 20250227 120400 85958764130 18650 18690 18690 18650 723
408 20250227 120300 85945275550 18650 18680 18690 18630 4845
409 20250227 120200 85854945420 18680 18690 18700 18680 822
410 20250227 120100 85839583980 18690 18710 18720 18690 3030
411 20250227 120000 85782909540 18720 18730 18730 18720 1457
412 20250227 115900 85755625030 18740 18760 18760 18730 3110
413 20250227 115800 85697342700 18750 18740 18780 18740 6119
414 20250227 115700 85582507540 18750 18720 18750 18720 3907
415 20250227 115600 85509322970 18730 18640 18730 18630 4284
416 20250227 115500 85429351020 18650 18700 18700 18640 3885
417 20250227 115400 85356834830 18700 18730 18740 18700 2177
418 20250227 115300 85316090430 18730 18720 18730 18720 708
419 20250227 115200 85302833260 18720 18720 18740 18720 1496
420 20250227 115100 85274823730 18720 18740 18740 18700 5101
421 20250227 115000 85179369850 18730 18720 18740 18710 2500
422 20250227 114900 85132550430 18730 18730 18750 18710 3161
423 20250227 114800 85073365920 18730 18760 18800 18730 4097
424 20250227 114700 84996563620 18760 18830 18840 18760 4966
425 20250227 114600 84903238980 18840 18790 18840 18790 1636
426 20250227 114500 84872474420 18800 18850 18850 18760 8864
427 20250227 114400 84705881370 18850 18860 18890 18830 4032
428 20250227 114300 84629856910 18860 18900 18930 18800 18333
429 20250227 114200 84284108440 18900 19000 19000 18820 33516
430 20250227 114100 83650694910 18980 18830 19040 18830 44396
431 20250227 114000 82811190610 18840 18830 18840 18810 13969
432 20250227 113900 82548189890 18840 18750 18840 18740 16785
433 20250227 113800 82232602680 18740 18720 18750 18710 5316
434 20250227 113700 82133020910 18720 18710 18740 18700 11578
435 20250227 113600 81916266080 18720 18700 18720 18680 3935
436 20250227 113500 81842677440 18680 18660 18720 18660 6624
437 20250227 113400 81718827420 18670 18690 18770 18640 28329
438 20250227 113300 81188943470 18690 18580 18690 18580 6859
439 20250227 113200 81061076750 18580 18600 18600 18580 1738
440 20250227 113100 81028773560 18590 18600 18600 18590 967
441 20250227 113000 81010795840 18600 18600 18600 18590 668
442 20250227 112900 80998373280 18600 18600 18610 18590 1561
443 20250227 112800 80969340770 18610 18610 18620 18600 1032
444 20250227 112700 80950133840 18610 18610 18620 18600 1776
445 20250227 112600 80917087910 18610 18610 18610 18600 561
446 20250227 112500 80906648130 18600 18610 18610 18600 586
447 20250227 112400 80895746890 18600 18620 18620 18600 741
448 20250227 112300 80881961420 18620 18620 18620 18610 900
449 20250227 112200 80865204420 18620 18600 18620 18590 2456
450 20250227 112100 80819520480 18600 18610 18630 18590 731
451 20250227 112000 80805917360 18610 18600 18610 18590 1432
452 20250227 111900 80779293670 18600 18590 18610 18580 1903
453 20250227 111800 80743913550 18580 18600 18600 18580 2885
454 20250227 111700 80690280630 18600 18600 18620 18590 3547
455 20250227 111600 80624287450 18600 18610 18640 18590 11024
456 20250227 111500 80419144820 18610 18590 18620 18590 3603
457 20250227 111400 80352126750 18600 18610 18610 18590 2321
458 20250227 111300 80308958700 18610 18550 18610 18550 4068
459 20250227 111200 80233358950 18540 18540 18550 18530 640
460 20250227 111100 80221495110 18550 18560 18560 18540 2205
461 20250227 111000 80180591340 18560 18520 18560 18520 1709
462 20250227 110900 80148934890 18540 18500 18540 18500 2382
463 20250227 110800 80104832710 18500 18520 18530 18490 1610
464 20250227 110700 80075052490 18530 18510 18530 18510 1996
465 20250227 110600 80038085240 18530 18500 18570 18480 6641
466 20250227 110500 79915190920 18500 18500 18500 18500 0
467 20250227 110400 79915190920 18500 18500 18500 18500 0
468 20250227 110300 79915190920 18500 18510 18520 18500 7211
469 20250227 110200 79781773060 18510 18520 18520 18510 3347
470 20250227 110100 79719817560 18520 18530 18540 18520 1367
471 20250227 110000 79694497600 18540 18540 18540 18520 1787
472 20250227 105900 79661394850 18540 18540 18550 18530 451
473 20250227 105800 79653034670 18530 18530 18550 18510 1601
474 20250227 105700 79623386810 18530 18550 18550 18530 718
475 20250227 105600 79610078750 18550 18530 18550 18520 1295
476 20250227 105500 79586079350 18530 18570 18570 18530 1516
477 20250227 105400 79557948190 18570 18530 18580 18520 1860
478 20250227 105300 79523450090 18510 18530 18540 18510 1811
479 20250227 105200 79489902350 18530 18520 18540 18520 1092
480 20250227 105100 79469666880 18510 18500 18540 18500 2040
481 20250227 105000 79431905620 18500 18560 18560 18500 15158
482 20250227 104900 79151277710 18560 18620 18620 18560 3581
483 20250227 104800 79084744710 18600 18590 18620 18590 1931
484 20250227 104700 79048831680 18600 18650 18660 18590 4643
485 20250227 104600 78962355780 18660 18630 18670 18630 5346
486 20250227 104500 78862650750 18630 18600 18630 18590 3914
487 20250227 104400 78789807790 18600 18570 18610 18570 4881
488 20250227 104300 78699095700 18570 18580 18590 18570 1567
489 20250227 104200 78669977470 18580 18610 18620 18570 9823
490 20250227 104100 78487322540 18610 18560 18620 18560 3400
491 20250227 104000 78424148820 18560 18530 18570 18520 3692
492 20250227 103900 78355657690 18530 18540 18550 18510 9867
493 20250227 103800 78172877030 18530 18530 18550 18500 14957
494 20250227 103700 77895908530 18510 18570 18580 18510 19102
495 20250227 103600 77541565930 18570 18680 18680 18550 37802
496 20250227 103500 76837674230 18680 18790 18800 18680 24068
497 20250227 103400 76387011210 18780 18820 18820 18770 5884
498 20250227 103300 76276455800 18800 18830 18830 18790 2548
499 20250227 103200 76228545200 18820 18830 18830 18810 922
500 20250227 103100 76211194650 18830 18820 18840 18800 2634
501 20250227 103000 76161613430 18800 18790 18820 18780 3828
502 20250227 102900 76089674380 18810 18860 18860 18790 9739
503 20250227 102800 75906330870 18870 18860 18890 18860 1235
504 20250227 102700 75883021220 18870 18890 18900 18860 4969
505 20250227 102600 75789234490 18890 18910 18920 18890 9497
506 20250227 102500 75609710010 18920 18930 18930 18910 1734
507 20250227 102400 75576892390 18920 18910 18940 18910 876
508 20250227 102300 75560316500 18910 18940 18960 18910 2924
509 20250227 102200 75504933230 18940 18910 18960 18900 3091
510 20250227 102100 75446447050 18900 18940 18940 18880 3025
511 20250227 102000 75389264830 18950 18970 19000 18880 20090
512 20250227 101900 75008303130 18950 18910 18980 18870 12225
513 20250227 101800 74776827910 18870 18880 18980 18840 22123
514 20250227 101700 74358376420 18880 18800 18890 18780 6226
515 20250227 101600 74241163880 18800 18840 18840 18780 4094
516 20250227 101500 74164198440 18850 18840 18860 18790 6817
517 20250227 101400 74035828040 18830 18800 18830 18790 3575
518 20250227 101300 73968596370 18800 18780 18820 18770 5423
519 20250227 101200 73866661500 18770 18790 18810 18770 2464
520 20250227 101100 73820384860 18780 18820 18820 18770 3792
521 20250227 101000 73749147720 18820 18830 18840 18820 2898
522 20250227 100900 73694577100 18820 18770 18860 18770 4634
523 20250227 100800 73607395120 18770 18810 18810 18740 9864
524 20250227 100700 73422233720 18780 18820 18830 18780 8576
525 20250227 100600 73260932710 18800 18870 18880 18780 23170
526 20250227 100500 72824753990 18890 18900 18910 18870 9227
527 20250227 100400 72650447050 18900 18930 18940 18900 6064
528 20250227 100300 72535766980 18920 18960 18960 18920 2709
529 20250227 100200 72484478320 18960 18920 18960 18920 1122
530 20250227 100100 72463229320 18960 18930 18960 18910 4617
531 20250227 100000 72375869880 18930 18970 18980 18920 3298
532 20250227 095900 72313418780 18930 18970 18990 18910 10585
533 20250227 095800 72112967660 18970 19030 19030 18960 4248
534 20250227 095700 72032312950 19030 19040 19050 19020 3243
535 20250227 095600 71970577310 19040 18990 19050 18990 3052
536 20250227 095500 71912527090 18980 19000 19000 18950 6120
537 20250227 095400 71796381770 19000 19000 19010 18990 5095
538 20250227 095300 71699591510 19000 19040 19060 18990 17275
539 20250227 095200 71370992840 19060 19020 19060 19020 18680
540 20250227 095100 71015235140 19040 18990 19050 18990 9959
541 20250227 095000 70825783610 19000 18940 19050 18940 10186
542 20250227 094900 70632251590 18940 19020 19020 18930 8544
543 20250227 094800 70470181680 19010 18980 19010 18970 5628
544 20250227 094700 70363298240 18970 18980 19000 18930 7028
545 20250227 094600 70229990960 18980 18990 19000 18960 3723
546 20250227 094500 70159329930 19000 18930 19000 18900 10922
547 20250227 094400 69952135300 18930 18940 18950 18890 13562
548 20250227 094300 69695487790 18940 18940 18980 18910 8301
549 20250227 094200 69538175440 18940 18970 18970 18890 25327
550 20250227 094100 69058815880 18960 19010 19010 18840 41321
551 20250227 094000 68275338370 19010 19050 19070 19000 40691
552 20250227 093900 67501243630 19050 19120 19140 19050 22575
553 20250227 093800 67070266580 19120 19150 19150 19110 4993
554 20250227 093700 66974763760 19150 19140 19170 19100 12139
555 20250227 093600 66742558340 19150 19190 19220 19150 6749
556 20250227 093500 66613148560 19170 19260 19270 19080 45255
557 20250227 093400 65746463700 19260 19230 19260 19220 8846
558 20250227 093300 65576282850 19240 19240 19250 19230 3761
559 20250227 093200 65503913790 19230 19260 19270 19210 4901
560 20250227 093100 65409604730 19260 19180 19260 19160 11550
561 20250227 093000 65187950750 19160 19210 19300 19160 20110
562 20250227 092900 64801240430 19210 19300 19310 19180 21507
563 20250227 092800 64387187700 19300 19230 19320 19150 37248
564 20250227 092700 63671809390 19200 19260 19290 19120 67749
565 20250227 092600 62371910090 19270 19270 19290 19220 43775
566 20250227 092500 61529050810 19260 19300 19330 19240 32667
567 20250227 092400 60899321670 19300 19330 19380 19270 34583
568 20250227 092300 60231211760 19330 19430 19430 19320 17647
569 20250227 092200 59889248390 19440 19470 19480 19270 59586
570 20250227 092100 58734738650 19460 19500 19510 19460 18211
571 20250227 092000 58379856320 19510 19500 19540 19500 9476
572 20250227 091900 58194909660 19520 19480 19540 19470 15848
573 20250227 091800 57886004670 19500 19600 19600 19480 17811
574 20250227 091700 57538383490 19610 19550 19620 19450 32892
575 20250227 091600 56896750320 19550 19620 19620 19520 18700
576 20250227 091500 56530727150 19620 19510 19630 19460 48705
577 20250227 091400 55577580670 19500 19510 19540 19450 32400
578 20250227 091300 54946311430 19540 19440 19590 19430 51975
579 20250227 091200 53931642930 19440 19550 19550 19430 70369
580 20250227 091100 52560667800 19540 19670 19680 19440 96341
581 20250227 091000 50676770350 19670 19670 19710 19620 52382
582 20250227 090900 49646343450 19650 19600 19700 19540 113221
583 20250227 090800 47423882600 19640 19770 19860 19560 191154
584 20250227 090700 43653986100 19770 20100 20150 19720 259626
585 20250227 090600 38494412420 20150 20200 20400 20000 199665
586 20250227 090500 34466629920 20200 20650 20800 20150 351457
587 20250227 090400 27250274770 20550 20550 20850 20400 316251
588 20250227 090300 20729419520 20400 20400 20400 20400 0
589 20250227 090200 20729419520 20400 20100 20400 20050 280827
590 20250227 090100 15048336720 20100 19240 20200 19220 489664
591 20250227 090000 5382416690 19230 18590 19260 18580 276564