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

665
089030/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200300,35309783850,39850,39850,39850,39850,16604
20250227,200200,35309783850,39850,39850,39850,39850,0
20250227,200100,35309783850,39850,39850,39850,39850,0
20250227,200000,35309783850,39850,39850,39850,39850,0
20250227,195900,35309783850,39850,39850,39850,39850,0
20250227,195800,35309783850,39850,39850,39850,39850,0
20250227,195700,35309783850,39850,39850,39850,39850,0
20250227,195600,35309783850,39850,39850,39850,39850,0
20250227,195500,35309783850,39850,39850,39850,39850,0
20250227,195400,35309783850,39850,39850,39850,39850,0
20250227,195300,35309783850,39850,39850,39850,39850,0
20250227,195200,35309783850,39850,39850,39850,39850,0
20250227,195100,35309783850,39850,39850,39850,39850,0
20250227,195000,35309783850,39850,39850,39850,39850,0
20250227,194900,35309783850,39850,39850,39850,39850,0
20250227,194800,35309783850,39850,39850,39850,39850,0
20250227,194700,35309783850,39850,39850,39850,39850,0
20250227,194600,35309783850,39850,39850,39850,39850,0
20250227,194500,35309783850,39850,39850,39850,39850,0
20250227,194400,35309783850,39850,39850,39850,39850,0
20250227,194300,35309783850,39850,39850,39850,39850,0
20250227,194200,35309783850,39850,39850,39850,39850,0
20250227,194100,35309783850,39850,39850,39850,39850,0
20250227,194000,35309783850,39850,39850,39850,39850,0
20250227,193900,35309783850,39850,39850,39850,39850,0
20250227,193800,35309783850,39850,39850,39850,39850,0
20250227,193700,35309783850,39850,39850,39850,39850,0
20250227,193600,35309783850,39850,39850,39850,39850,0
20250227,193500,35309783850,39850,39850,39850,39850,0
20250227,193400,35309783850,39850,39850,39850,39850,0
20250227,193300,35309783850,39850,39850,39850,39850,16604
20250227,193200,35309783850,39850,39850,39850,39850,0
20250227,193100,35309783850,39850,39850,39850,39850,0
20250227,193000,35309783850,39850,39850,39850,39850,0
20250227,192900,35309783850,39850,39850,39850,39850,0
20250227,192800,35309783850,39850,39850,39850,39850,0
20250227,192700,35309783850,39850,39850,39850,39850,0
20250227,192600,35309783850,39850,39850,39850,39850,0
20250227,192500,35309783850,39850,39850,39850,39850,0
20250227,192400,35309783850,39850,39850,39850,39850,0
20250227,192300,35309783850,39850,39850,39850,39850,0
20250227,192200,35309783850,39850,39850,39850,39850,0
20250227,192100,35309783850,39850,39850,39850,39850,0
20250227,192000,35309783850,39850,39850,39850,39850,0
20250227,191900,35309783850,39850,39850,39850,39850,0
20250227,191800,35309783850,39850,39850,39850,39850,0
20250227,191700,35309783850,39850,39850,39850,39850,0
20250227,191600,35309783850,39850,39850,39850,39850,0
20250227,191500,35309783850,39850,39850,39850,39850,0
20250227,191400,35309783850,39850,39850,39850,39850,0
20250227,191300,35309783850,39850,39850,39850,39850,0
20250227,191200,35309783850,39850,39850,39850,39850,0
20250227,191100,35309783850,39850,39850,39850,39850,0
20250227,191000,35309783850,39850,39850,39850,39850,0
20250227,190900,35309783850,39850,39850,39850,39850,0
20250227,190800,35309783850,39850,39850,39850,39850,0
20250227,190700,35309783850,39850,39850,39850,39850,0
20250227,190600,35309783850,39850,39850,39850,39850,0
20250227,190500,35309783850,39850,39850,39850,39850,0
20250227,190400,35309783850,39850,39850,39850,39850,0
20250227,190300,35309783850,39850,39850,39850,39850,16604
20250227,190200,35309783850,39850,39850,39850,39850,0
20250227,190100,35309783850,39850,39850,39850,39850,0
20250227,190000,35309783850,39850,39850,39850,39850,0
20250227,185900,35309783850,39850,39850,39850,39850,0
20250227,185800,35309783850,39850,39850,39850,39850,0
20250227,185700,35309783850,39850,39850,39850,39850,0
20250227,185600,35309783850,39850,39850,39850,39850,0
20250227,185500,35309783850,39850,39850,39850,39850,0
20250227,185400,35309783850,39850,39850,39850,39850,0
20250227,185300,35309783850,39850,39850,39850,39850,0
20250227,185200,35309783850,39850,39850,39850,39850,0
20250227,185100,35309783850,39850,39850,39850,39850,0
20250227,185000,35309783850,39850,39850,39850,39850,0
20250227,184900,35309783850,39850,39850,39850,39850,0
20250227,184800,35309783850,39850,39850,39850,39850,0
20250227,184700,35309783850,39850,39850,39850,39850,0
20250227,184600,35309783850,39850,39850,39850,39850,0
20250227,184500,35309783850,39850,39850,39850,39850,0
20250227,184400,35309783850,39850,39850,39850,39850,0
20250227,184300,35309783850,39850,39850,39850,39850,0
20250227,184200,35309783850,39850,39850,39850,39850,0
20250227,184100,35309783850,39850,39850,39850,39850,0
20250227,184000,35309783850,39850,39850,39850,39850,0
20250227,183900,35309783850,39850,39850,39850,39850,0
20250227,183800,35309783850,39850,39850,39850,39850,0
20250227,183700,35309783850,39850,39850,39850,39850,0
20250227,183600,35309783850,39850,39850,39850,39850,0
20250227,183500,35309783850,39850,39850,39850,39850,0
20250227,183400,35309783850,39850,39850,39850,39850,0
20250227,183300,35309783850,39850,39850,39850,39850,16604
20250227,183200,35309783850,39850,39850,39850,39850,0
20250227,183100,35309783850,39850,39850,39850,39850,0
20250227,183000,35309783850,39850,39850,39850,39850,0
20250227,182900,35309783850,39850,39850,39850,39850,0
20250227,182800,35309783850,39850,39850,39850,39850,0
20250227,182700,35309783850,39850,39850,39850,39850,0
20250227,182600,35309783850,39850,39850,39850,39850,0
20250227,182500,35309783850,39850,39850,39850,39850,0
20250227,182400,35309783850,39850,39850,39850,39850,0
20250227,182300,35309783850,39850,39850,39850,39850,0
20250227,182200,35309783850,39850,39850,39850,39850,0
20250227,182100,35309783850,39850,39850,39850,39850,0
20250227,182000,35309783850,39850,39850,39850,39850,0
20250227,181900,35309783850,39850,39850,39850,39850,0
20250227,181800,35309783850,39850,39850,39850,39850,0
20250227,181700,35309783850,39850,39850,39850,39850,0
20250227,181600,35309783850,39850,39850,39850,39850,0
20250227,181500,35309783850,39850,39850,39850,39850,0
20250227,181400,35309783850,39850,39850,39850,39850,0
20250227,181300,35309783850,39850,39850,39850,39850,0
20250227,181200,35309783850,39850,39850,39850,39850,0
20250227,181100,35309783850,39850,39850,39850,39850,0
20250227,181000,35309783850,39850,39850,39850,39850,0
20250227,180900,35309783850,39850,39850,39850,39850,0
20250227,180800,35309783850,39850,39850,39850,39850,0
20250227,180700,35309783850,39850,39850,39850,39850,0
20250227,180600,35309783850,39850,39850,39850,39850,0
20250227,180500,35309783850,39850,39850,39850,39850,0
20250227,180400,35309783850,39850,39850,39850,39850,0
20250227,180300,35309783850,39850,39850,39850,39850,16604
20250227,180200,35309783850,39850,39850,39850,39850,0
20250227,180100,35309783850,39850,39850,39850,39850,0
20250227,180000,35309783850,39850,39850,39850,39850,0
20250227,175900,35309783850,39850,39850,39850,39850,0
20250227,175800,35309783850,39850,39850,39850,39850,0
20250227,175700,35309783850,39850,39850,39850,39850,0
20250227,175600,35309783850,39850,39850,39850,39850,0
20250227,175500,35309783850,39850,39850,39850,39850,0
20250227,175400,35309783850,39850,39850,39850,39850,0
20250227,175300,35309783850,39850,39850,39850,39850,0
20250227,175200,35309783850,39850,39850,39850,39850,0
20250227,175100,35309783850,39850,39850,39850,39850,0
20250227,175000,35309783850,39850,39850,39850,39850,0
20250227,174900,35309783850,39850,39850,39850,39850,0
20250227,174800,35309783850,39850,39850,39850,39850,0
20250227,174700,35309783850,39850,39850,39850,39850,0
20250227,174600,35309783850,39850,39850,39850,39850,0
20250227,174500,35309783850,39850,39850,39850,39850,0
20250227,174400,35309783850,39850,39850,39850,39850,0
20250227,174300,35309783850,39850,39850,39850,39850,0
20250227,174200,35309783850,39850,39850,39850,39850,0
20250227,174100,35309783850,39850,39850,39850,39850,0
20250227,174000,35309783850,39850,39850,39850,39850,0
20250227,173900,35309783850,39850,39850,39850,39850,0
20250227,173800,35309783850,39850,39850,39850,39850,0
20250227,173700,35309783850,39850,39850,39850,39850,0
20250227,173600,35309783850,39850,39850,39850,39850,0
20250227,173500,35309783850,39850,39850,39850,39850,0
20250227,173400,35309783850,39850,39850,39850,39850,0
20250227,173300,35309783850,39850,39850,39850,39850,16604
20250227,173200,35309783850,39850,39850,39850,39850,0
20250227,173100,35309783850,39850,39850,39850,39850,0
20250227,173000,35309783850,39850,39850,39850,39850,0
20250227,172900,35309783850,39850,39850,39850,39850,0
20250227,172800,35309783850,39850,39850,39850,39850,0
20250227,172700,35309783850,39850,39850,39850,39850,0
20250227,172600,35309783850,39850,39850,39850,39850,0
20250227,172500,35309783850,39850,39850,39850,39850,0
20250227,172400,35309783850,39850,39850,39850,39850,0
20250227,172300,35309783850,39850,39850,39850,39850,0
20250227,172200,35309783850,39850,39850,39850,39850,0
20250227,172100,35309783850,39850,39850,39850,39850,0
20250227,172000,35309783850,39850,39850,39850,39850,0
20250227,171900,35309783850,39850,39850,39850,39850,0
20250227,171800,35309783850,39850,39850,39850,39850,0
20250227,171700,35309783850,39850,39850,39850,39850,0
20250227,171600,35309783850,39850,39850,39850,39850,0
20250227,171500,35309783850,39850,39850,39850,39850,0
20250227,171400,35309783850,39850,39850,39850,39850,0
20250227,171300,35309783850,39850,39850,39850,39850,0
20250227,171200,35309783850,39850,39850,39850,39850,0
20250227,171100,35309783850,39850,39850,39850,39850,0
20250227,171000,35309783850,39850,39850,39850,39850,0
20250227,170900,35309783850,39850,39850,39850,39850,0
20250227,170800,35309783850,39850,39850,39850,39850,0
20250227,170700,35309783850,39850,39850,39850,39850,0
20250227,170600,35309783850,39850,39850,39850,39850,0
20250227,170500,35309783850,39850,39850,39850,39850,0
20250227,170400,35309783850,39850,39850,39850,39850,0
20250227,170300,35309783850,39850,39850,39850,39850,16604
20250227,170200,35309783850,39850,39850,39850,39850,0
20250227,170100,35309783850,39850,39850,39850,39850,0
20250227,170000,35309783850,39850,39850,39850,39850,0
20250227,165900,35309783850,39850,39850,39850,39850,0
20250227,165800,35309783850,39850,39850,39850,39850,0
20250227,165700,35309783850,39850,39850,39850,39850,0
20250227,165600,35309783850,39850,39850,39850,39850,0
20250227,165500,35309783850,39850,39850,39850,39850,0
20250227,165400,35309783850,39850,39850,39850,39850,0
20250227,165300,35309783850,39850,39850,39850,39850,0
20250227,165200,35309783850,39850,39850,39850,39850,0
20250227,165100,35309783850,39850,39850,39850,39850,0
20250227,165000,35309783850,39850,39850,39850,39850,0
20250227,164900,35309783850,39850,39850,39850,39850,0
20250227,164800,35309783850,39850,39850,39850,39850,0
20250227,164700,35309783850,39850,39850,39850,39850,0
20250227,164600,35309783850,39850,39850,39850,39850,0
20250227,164500,35309783850,39850,39850,39850,39850,0
20250227,164400,35309783850,39850,39850,39850,39850,0
20250227,164300,35309783850,39850,39850,39850,39850,0
20250227,164200,35309783850,39850,39850,39850,39850,0
20250227,164100,35309783850,39850,39850,39850,39850,0
20250227,164000,35309783850,39850,39850,39850,39850,0
20250227,163900,35309783850,39850,39850,39850,39850,0
20250227,163800,35309783850,39850,39850,39850,39850,0
20250227,163700,35309783850,39850,39850,39850,39850,0
20250227,163600,35309783850,39850,39850,39850,39850,0
20250227,163500,35309783850,39850,39850,39850,39850,0
20250227,163400,35309783850,39850,39850,39850,39850,0
20250227,163300,35309783850,39850,39850,39850,39850,16604
20250227,163200,35309783850,39850,39850,39850,39850,0
20250227,163100,35309783850,39850,39850,39850,39850,0
20250227,163000,35309783850,39850,39850,39850,39850,0
20250227,162900,35309783850,39850,39850,39850,39850,0
20250227,162800,35309783850,39850,39850,39850,39850,0
20250227,162700,35309783850,39850,39850,39850,39850,0
20250227,162600,35309783850,39850,39850,39850,39850,0
20250227,162500,35309783850,39850,39850,39850,39850,0
20250227,162400,35309783850,39850,39850,39850,39850,0
20250227,162300,35309783850,39850,39850,39850,39850,0
20250227,162200,35309783850,39850,39850,39850,39850,0
20250227,162100,35309783850,39850,39850,39850,39850,0
20250227,162000,35309783850,39850,39850,39850,39850,0
20250227,161900,35309783850,39850,39850,39850,39850,0
20250227,161800,35309783850,39850,39850,39850,39850,0
20250227,161700,35309783850,39850,39850,39850,39850,0
20250227,161600,35309783850,39850,39850,39850,39850,0
20250227,161500,35309783850,39850,39850,39850,39850,0
20250227,161400,35309783850,39850,39850,39850,39850,0
20250227,161300,35309783850,39850,39850,39850,39850,0
20250227,161200,35309783850,39850,39850,39850,39850,0
20250227,161100,35309783850,39850,39850,39850,39850,0
20250227,161000,35309783850,39850,39850,39850,39850,0
20250227,160900,35309783850,39850,39850,39850,39850,0
20250227,160800,35309783850,39850,39850,39850,39850,0
20250227,160700,35309783850,39850,39850,39850,39850,0
20250227,160600,35309783850,39850,39850,39850,39850,0
20250227,160500,35309783850,39850,39850,39850,39850,0
20250227,160400,35309783850,39850,39850,39850,39850,0
20250227,160300,35309783850,39850,39850,39850,39850,16604
20250227,160200,35309783850,39850,39850,39850,39850,0
20250227,160100,35309783850,39850,39850,39850,39850,0
20250227,160000,35309783850,39850,39850,39850,39850,0
20250227,155900,35309783850,39850,39850,39850,39850,0
20250227,155800,35309783850,39850,39850,39850,39850,0
20250227,155700,35309783850,39850,39850,39850,39850,0
20250227,155600,35309783850,39850,39850,39850,39850,0
20250227,155500,35309783850,39850,39850,39850,39850,0
20250227,155400,35309783850,39850,39850,39850,39850,0
20250227,155300,35309783850,39850,39850,39850,39850,0
20250227,155200,35309783850,39850,39850,39850,39850,0
20250227,155100,35309783850,39850,39850,39850,39850,0
20250227,155000,35309783850,39850,39850,39850,39850,0
20250227,154900,35309783850,39850,39850,39850,39850,0
20250227,154800,35309783850,39850,39850,39850,39850,0
20250227,154700,35309783850,39850,39850,39850,39850,0
20250227,154600,35309783850,39850,39850,39850,39850,0
20250227,154500,35309783850,39850,39850,39850,39850,0
20250227,154400,35309783850,39850,39850,39850,39850,0
20250227,154300,35309783850,39850,39850,39850,39850,0
20250227,154200,35309783850,39850,39850,39850,39850,0
20250227,154100,35309783850,39850,39850,39850,39850,0
20250227,154000,35309783850,39850,39850,39850,39850,0
20250227,153900,35309783850,39850,39850,39850,39850,0
20250227,153800,35309783850,39850,39850,39850,39850,0
20250227,153700,35309783850,39850,39850,39850,39850,0
20250227,153600,35309783850,39850,39850,39850,39850,0
20250227,153500,35309783850,39850,39850,39850,39850,0
20250227,153400,35309783850,39850,39850,39850,39850,0
20250227,153300,35309783850,39850,39850,39850,39850,16604
20250227,153200,35309783850,39850,39850,39850,39850,0
20250227,153100,35309783850,39850,39850,39850,39850,0
20250227,153000,35309783850,39850,39850,39850,39850,16604
20250227,152900,34648114450,39900,39900,39900,39900,0
20250227,152800,34648114450,39900,39900,39900,39900,0
20250227,152700,34648114450,39900,39900,39900,39900,0
20250227,152600,34648114450,39900,39900,39900,39900,0
20250227,152500,34648114450,39900,39900,39900,39900,0
20250227,152400,34648114450,39900,39900,39900,39900,0
20250227,152300,34648114450,39900,39900,39900,39900,0
20250227,152200,34648114450,39900,39900,39900,39900,0
20250227,152100,34648114450,39900,39900,39900,39900,0
20250227,152000,34648114450,39900,39900,39900,39900,0
20250227,151900,34648114450,39900,39950,40000,39900,1564
20250227,151800,34585677100,39950,39900,39950,39850,1834
20250227,151700,34512426400,40000,39950,40000,39850,3521
20250227,151600,34371746050,39950,39900,40000,39850,3327
20250227,151500,34238868150,39900,39800,39900,39750,3562
20250227,151400,34096909450,39750,39750,39750,39650,5964
20250227,151300,33859984150,39750,39700,39800,39650,6521
20250227,151200,33601062900,39700,39700,39700,39650,3068
20250227,151100,33479363600,39700,39650,39750,39650,1665
20250227,151000,33413304700,39650,39600,39700,39600,3055
20250227,150900,33292194950,39600,39600,39700,39550,2962
20250227,150800,33174840050,39600,39600,39650,39550,2372
20250227,150700,33080921350,39600,39750,39750,39550,14675
20250227,150600,32499186350,39750,39800,39850,39700,9274
20250227,150500,32130244000,39800,39850,39850,39800,7420
20250227,150400,31834673650,39850,39950,39950,39850,11707
20250227,150300,31367772850,39950,39950,39950,39900,1678
20250227,150200,31300796800,39950,39900,39950,39900,2454
20250227,150100,31202792050,39950,39950,39950,39900,1547
20250227,150000,31141054100,39950,39900,39950,39900,1885
20250227,145900,31065827950,39900,39900,40000,39900,2520
20250227,145800,30965191800,39950,39950,40000,39900,4262
20250227,145700,30794929900,39950,39950,40000,39950,2195
20250227,145600,30707231500,39950,40000,40000,39950,1173
20250227,145500,30660344250,40000,40000,40050,40000,3706
20250227,145400,30512095250,40000,40000,40050,40000,1447
20250227,145300,30454195200,40050,40050,40050,40000,1505
20250227,145200,30393957200,40050,40150,40150,40000,2416
20250227,145100,30297132800,40150,40150,40150,40100,874
20250227,145000,30262069100,40100,40050,40100,40000,1762
20250227,144900,30191425300,40050,40000,40150,40000,3595
20250227,144800,30047329700,40050,40050,40100,40000,587
20250227,144700,30023818150,40050,40000,40050,40000,1112
20250227,144600,29979301800,40000,40050,40050,40000,1029
20250227,144500,29938112700,40050,40050,40100,40000,818
20250227,144400,29905355500,40050,40050,40100,40000,1167
20250227,144300,29858617050,40050,40100,40100,40000,1001
20250227,144200,29818520600,40050,40000,40050,40000,1385
20250227,144100,29763058950,40050,39950,40050,39950,2195
20250227,144000,29675257500,40000,39950,40000,39950,696
20250227,143900,29647431100,39950,40000,40000,39950,633
20250227,143800,29622125300,40000,40000,40000,39950,1084
20250227,143700,29578795150,40000,40000,40000,39950,761
20250227,143600,29548378850,39950,39950,40000,39950,1036
20250227,143500,29506964200,40000,39950,40000,39950,1456
20250227,143400,29448738650,40000,40000,40000,39950,553
20250227,143300,29426631000,40000,39950,40000,39950,794
20250227,143200,29394880100,40000,39950,40000,39950,489
20250227,143100,29375335200,40000,40000,40000,39950,2444
20250227,143000,29277686200,40000,40000,40000,39950,575
20250227,142900,29254694250,39950,40000,40000,39950,1424
20250227,142800,29197787000,40000,40000,40000,39950,323
20250227,142700,29184874800,40000,39950,40000,39950,672
20250227,142600,29158016200,40000,40000,40000,39950,452
20250227,142500,29139946350,40000,40000,40000,39950,1153
20250227,142400,29093871450,39950,39950,40000,39950,894
20250227,142300,29058135500,39950,39950,40000,39950,834
20250227,142200,29024788200,40000,40000,40000,39950,474
20250227,142100,29005842300,40000,40050,40050,39950,1207
20250227,142000,28957568450,40050,40000,40050,39950,2247
20250227,141900,28867689600,39950,40050,40050,39950,1037
20250227,141800,28826209400,40050,40000,40050,39950,278
20250227,141700,28815087200,40000,40050,40050,39950,1266
20250227,141600,28764442100,40050,40050,40050,40000,405
20250227,141500,28748237450,40050,40050,40050,40000,289
20250227,141400,28736671100,40000,40050,40050,40000,2020
20250227,141300,28655865800,40000,40000,40050,39950,667
20250227,141200,28629182700,40000,40050,40050,39950,4799
20250227,141100,28437218800,40050,40000,40050,40000,929
20250227,141000,28400023100,40050,40050,40050,40000,602
20250227,140900,28375931700,40050,40050,40100,40000,1986
20250227,140800,28296380550,40050,40050,40100,40050,402
20250227,140700,28280267150,40050,40100,40100,40050,529
20250227,140600,28259071550,40100,40100,40100,40050,357
20250227,140500,28244766900,40100,40100,40100,40050,556
20250227,140400,28222477500,40100,40000,40100,40000,924
20250227,140300,28185470500,40000,40050,40050,40000,456
20250227,140200,28167212900,40000,40000,40050,40000,440
20250227,140100,28149606850,40050,40050,40050,40000,732
20250227,140000,28120302800,40050,40000,40050,39950,1147
20250227,135900,28074418350,40000,40050,40050,39950,1807
20250227,135800,28002150300,40000,40000,40000,39950,1662
20250227,135700,27935673950,40000,40000,40000,39950,957
20250227,135600,27897402700,40000,39950,40000,39950,717
20250227,135500,27868753700,39950,40000,40000,39950,573
20250227,135400,27845855150,40000,40000,40000,39950,219
20250227,135300,27837098600,40000,40000,40000,39950,801
20250227,135200,27805092700,40000,39950,40000,39950,1098
20250227,135100,27761226050,39950,39950,40000,39900,1465
20250227,135000,27702681700,39950,39950,40000,39900,6428
20250227,134900,27445893700,39950,40000,40000,39950,1760
20250227,134800,27375500700,39950,40000,40000,39950,838
20250227,134700,27341998650,39950,40000,40000,39950,744
20250227,134600,27312268250,39950,39950,40000,39950,2210
20250227,134500,27223922000,40000,40000,40000,39950,1106
20250227,134400,27179714600,39950,39950,40000,39950,968
20250227,134300,27141032750,39950,39950,40000,39950,731
20250227,134200,27111807000,40000,39950,40000,39950,485
20250227,134100,27092420400,39950,39950,40000,39900,4132
20250227,134000,26927379000,39950,39950,40000,39900,3903
20250227,133900,26771461000,39950,40000,40000,39950,1064
20250227,133800,26728939900,40000,40000,40000,39950,409
20250227,133700,26712592050,40000,40000,40000,39950,980
20250227,133600,26673434650,39950,39950,40000,39900,826
20250227,133500,26640439650,39950,40000,40000,39950,1532
20250227,133400,26579229200,40000,40000,40000,39950,946
20250227,133300,26541429200,40000,39950,40000,39900,2667
20250227,133200,26434891550,39900,40000,40000,39900,4094
20250227,133100,26271334750,39950,39950,40000,39950,1091
20250227,133000,26227737700,39950,40000,40000,39950,2556
20250227,132900,26125616500,40000,40000,40000,39950,1768
20250227,132800,26054974250,39950,40050,40050,39950,3769
20250227,132700,25904251250,40050,40150,40150,40050,2446
20250227,132600,25806209300,40150,40100,40150,40050,1377
20250227,132500,25750950300,40100,40100,40100,40050,3701
20250227,132400,25602542700,40100,40100,40100,40050,931
20250227,132300,25565233000,40100,40000,40100,40000,1305
20250227,132200,25512972800,40000,40000,40000,39950,1833
20250227,132100,25439658850,40000,39950,40050,39950,1518
20250227,132000,25378946350,39950,40000,40000,39950,4621
20250227,131900,25194280300,39950,40100,40100,39950,1276
20250227,131800,25143208500,40050,39900,40100,39900,10164
20250227,131700,24736952250,39900,40050,40100,39900,10365
20250227,131600,24322663500,40050,39900,40100,39900,10615
20250227,131500,23898341150,39900,39900,39900,39850,3434
20250227,131400,23761472900,39850,39950,39950,39850,4595
20250227,131300,23578188300,39900,40000,40000,39900,4382
20250227,131200,23403154900,40000,40050,40100,39950,5940
20250227,131100,23165597550,40100,40200,40200,39950,27657
20250227,131000,22058338700,40200,40250,40250,40200,3113
20250227,130900,21933178200,40200,40250,40300,40200,6479
20250227,130800,21672418850,40250,40400,40400,40250,7407
20250227,130700,21373797400,40400,40450,40500,40350,5478
20250227,130600,21152396550,40450,40650,40700,40450,32478
20250227,130500,19835593100,40650,40700,40700,40650,115
20250227,130400,19830916050,40700,40650,40700,40650,160
20250227,130300,19824410650,40650,40650,40700,40650,210
20250227,130200,19815873950,40650,40700,40700,40650,569
20250227,130100,19792738800,40700,40700,40700,40650,450
20250227,130000,19774431550,40650,40650,40700,40650,466
20250227,125900,19755485750,40650,40700,40700,40650,441
20250227,125800,19737546500,40650,40650,40700,40650,972
20250227,125700,19698030900,40650,40650,40700,40650,322
20250227,125600,19684927350,40650,40650,40700,40650,1586
20250227,125500,19620436050,40700,40650,40700,40650,321
20250227,125400,19607383150,40700,40700,40700,40650,2141
20250227,125300,19520246800,40650,40700,40700,40650,1065
20250227,125200,19476907050,40700,40650,40700,40650,247
20250227,125100,19466858450,40650,40700,40700,40650,380
20250227,125000,19451398250,40650,40650,40700,40650,406
20250227,124900,19434885850,40700,40650,40700,40650,272
20250227,124800,19423824050,40650,40650,40700,40650,99
20250227,124700,19419798600,40700,40650,40700,40650,414
20250227,124600,19402967750,40700,40700,40700,40650,443
20250227,124500,19384956000,40700,40700,40700,40650,332
20250227,124400,19371446050,40650,40700,40700,40650,906
20250227,124300,19334593850,40700,40700,40700,40650,2099
20250227,124200,19249173350,40650,40650,40700,40650,886
20250227,124100,19213157250,40650,40700,40700,40650,728
20250227,124000,19183555100,40700,40700,40700,40650,592
20250227,123900,19159481950,40650,40750,40800,40650,5160
20250227,123800,18949414850,40750,40750,40800,40750,894
20250227,123700,18912981150,40750,40800,40800,40750,22
20250227,123600,18912084550,40750,40800,40800,40750,185
20250227,123500,18904542150,40800,40750,40800,40750,1162
20250227,123400,18857188750,40750,40800,40800,40700,1999
20250227,123300,18775727700,40750,40800,40800,40750,327
20250227,123200,18762391050,40750,40800,40800,40750,257
20250227,123100,18751910400,40750,40750,40800,40750,649
20250227,123000,18725453350,40800,40800,40800,40750,304
20250227,122900,18713058250,40800,40850,40850,40800,1211
20250227,122800,18663647700,40850,40850,40850,40800,336
20250227,122700,18649935650,40850,40850,40850,40800,566
20250227,122600,18626839350,40850,40850,40850,40800,520
20250227,122500,18605612500,40850,40800,40850,40800,260
20250227,122400,18594997950,40850,40800,40850,40800,91
20250227,122300,18591284650,40850,40800,40850,40800,199
20250227,122200,18583161350,40800,40800,40850,40800,2035
20250227,122100,18500119000,40850,40850,40900,40850,587
20250227,122000,18476138800,40850,40900,40900,40800,1957
20250227,121900,18396195350,40850,40850,40900,40850,348
20250227,121800,18381974650,40900,40900,40900,40850,316
20250227,121700,18369051500,40850,40900,40900,40850,490
20250227,121600,18349016000,40900,40900,40900,40850,513
20250227,121500,18328036200,40900,40800,40900,40800,1489
20250227,121400,18267215600,40800,40800,40850,40800,1948
20250227,121300,18187645750,40850,40800,40850,40800,205
20250227,121200,18179281050,40800,40850,40850,40800,230
20250227,121100,18169895150,40800,40800,40850,40800,371
20250227,121000,18154756150,40800,40850,40850,40800,187
20250227,120900,18147122900,40850,40850,40850,40800,181
20250227,120800,18139734350,40850,40850,40900,40800,1104
20250227,120700,18094612600,40900,40900,40900,40850,208
20250227,120600,18086107550,40900,40850,40900,40850,289
20250227,120500,18074294450,40900,40850,40900,40850,266
20250227,120400,18063424900,40850,40950,40950,40850,486
20250227,120300,18043548750,40900,40950,40950,40900,240
20250227,120200,18033732200,40950,40950,40950,40900,717
20250227,120100,18004394400,40900,40900,40950,40900,463
20250227,120000,17985444200,40950,40600,40950,40600,8513
20250227,115900,17638808500,40650,40650,40700,40650,1452
20250227,115800,17579783200,40700,40750,40750,40600,6146
20250227,115700,17329793100,40750,40700,40750,40700,1486
20250227,115600,17269310500,40700,40650,40700,40650,2073
20250227,115500,17185034850,40650,40700,40700,40650,493
20250227,115400,17164981800,40700,40700,40700,40650,636
20250227,115300,17139100300,40650,40700,40700,40650,899
20250227,115200,17102535950,40650,40700,40750,40650,853
20250227,115100,17067815250,40700,40700,40750,40650,1095
20250227,115000,17023242450,40700,40700,40700,40650,964
20250227,114900,16984014450,40700,40650,40700,40650,483
20250227,114800,16964369050,40650,40650,40700,40650,617
20250227,114700,16939277500,40650,40700,40700,40650,925
20250227,114600,16901640600,40700,40650,40700,40600,3518
20250227,114500,16758725250,40650,40800,40800,40650,8995
20250227,114400,16392571750,40800,40800,40900,40750,1146
20250227,114300,16345813250,40800,40900,40900,40800,1470
20250227,114200,16285787550,40900,40900,40900,40850,697
20250227,114100,16257303700,40900,40900,40950,40850,634
20250227,114000,16231381250,40900,40900,40900,40850,201
20250227,113900,16223160950,40900,40850,40900,40800,1265
20250227,113800,16171502850,40800,40800,40850,40800,790
20250227,113700,16139265200,40800,40850,40850,40800,544
20250227,113600,16117062300,40850,40900,40900,40800,734
20250227,113500,16087074500,40900,40900,40900,40850,890
20250227,113400,16050680050,40900,40900,40900,40850,294
20250227,113300,16038659900,40900,40800,40900,40750,2676
20250227,113200,15929497450,40800,40900,40900,40800,1835
20250227,113100,15854625900,40900,40950,40950,40800,4010
20250227,113000,15690769850,40950,41000,41050,40900,2787
20250227,112900,15576619050,41050,40950,41050,40950,282
20250227,112800,15565052600,41000,41000,41050,40950,2432
20250227,112700,15465340700,41000,40950,41000,40950,2544
20250227,112600,15361042000,41000,40850,41000,40850,2043
20250227,112500,15277382300,40900,40850,40900,40800,777
20250227,112400,15245635000,40850,40800,40850,40800,1714
20250227,112300,15175661150,40850,40850,40850,40800,548
20250227,112200,15153289000,40850,40800,40850,40750,629
20250227,112100,15127624150,40800,40750,40800,40750,1077
20250227,112000,15083703550,40800,40750,40800,40700,1009
20250227,111900,15042608850,40750,40750,40800,40700,1055
20250227,111800,14999639700,40750,40800,40800,40700,3754
20250227,111700,14846628350,40800,40800,40900,40750,3599
20250227,111600,14699681400,40800,40600,40800,40600,2998
20250227,111500,14577645250,40650,40600,40650,40550,5772
20250227,111400,14343393950,40650,40800,40850,40550,7572
20250227,111300,14035532600,40850,40850,40900,40500,8367
20250227,111200,13694937000,40850,41150,41150,40800,12667
20250227,111100,13176007350,41150,41200,41200,41100,1818
20250227,111000,13101220000,41200,41200,41250,41150,2583
20250227,110900,12994860350,41250,41250,41300,41200,485
20250227,110800,12974858900,41300,41150,41300,41100,5440
20250227,110700,12750898000,41150,41150,41300,41150,3611
20250227,110600,12602150550,41200,41200,41250,41150,4091
20250227,110500,12433630800,41200,41450,41450,41200,9382
20250227,110400,12045540700,41500,41450,41500,41450,950
20250227,110300,12006160950,41500,41550,41550,41450,5069
20250227,110200,11795816500,41550,41600,41600,41500,2928
20250227,110100,11674221950,41600,41600,41650,41550,4695
20250227,110000,11478981650,41600,41650,41650,41600,711
20250227,105900,11449374650,41650,41650,41700,41600,908
20250227,105800,11411563900,41650,41700,41700,41650,416
20250227,105700,11394231200,41700,41650,41700,41600,3374
20250227,105600,11253705000,41650,41650,41750,41650,2523
20250227,105500,11148502250,41650,41750,41750,41650,628
20250227,105400,11122294150,41700,41650,41750,41600,4262
20250227,105300,10944769550,41600,41800,41800,41600,6534
20250227,105200,10672539050,41800,41800,41850,41750,1081
20250227,105100,10627348900,41850,41800,41850,41800,1359
20250227,105000,10570536900,41800,41850,41850,41800,353
20250227,104900,10555774450,41850,41850,41850,41800,632
20250227,104800,10529332700,41850,41850,41850,41800,77
20250227,104700,10526110950,41850,41850,41850,41800,393
20250227,104600,10509667600,41850,41900,41900,41850,1032
20250227,104500,10466471200,41900,41850,41900,41850,252
20250227,104400,10455920750,41850,41850,41900,41850,669
20250227,104300,10427920400,41800,41800,41900,41800,505
20250227,104200,10406787700,41850,41850,41900,41850,1066
20250227,104100,10362175500,41900,41900,41900,41850,314
20250227,104000,10349028950,41850,41850,41850,41850,1025
20250227,103900,10306132700,41850,41700,41850,41700,2670
20250227,103800,10194608750,41700,41700,41850,41650,3104
20250227,103700,10065093100,41650,41800,41850,41650,8921
20250227,103600,9692671150,41850,41900,41950,41800,5516
20250227,103500,9461630550,41900,42000,42000,41900,5511
20250227,103400,9230559350,42000,42050,42050,41950,6169
20250227,103300,8971465300,42050,42050,42050,42000,144
20250227,103200,8965413100,42000,42050,42100,42000,1650
20250227,103100,8896056250,42050,42100,42100,42050,781
20250227,103000,8863204900,42100,42150,42150,42100,932
20250227,102900,8823966200,42100,42200,42200,42100,833
20250227,102800,8788848300,42200,42150,42200,42150,315
20250227,102700,8775560550,42200,42250,42250,42150,427
20250227,102600,8757535350,42200,42350,42350,42200,293
20250227,102500,8745161750,42300,42350,42350,42200,1390
20250227,102400,8686384600,42350,42350,42400,42350,582
20250227,102300,8661733200,42350,42400,42450,42350,730
20250227,102200,8630794200,42400,42500,42500,42350,1778
20250227,102100,8555330050,42500,42350,42500,42350,1264
20250227,102000,8501711100,42400,42300,42400,42300,579
20250227,101900,8477188100,42300,42250,42350,42250,2112
20250227,101800,8387833200,42300,42250,42300,42250,1189
20250227,101700,8337573500,42250,42250,42250,42200,329
20250227,101600,8323680950,42200,42250,42300,42200,291
20250227,101500,8311388750,42300,42300,42300,42250,175
20250227,101400,8303990950,42300,42200,42300,42200,857
20250227,101300,8267794700,42200,42150,42200,42150,312
20250227,101200,8254642950,42150,42200,42250,42150,384
20250227,101100,8238441450,42200,42100,42250,42100,379
20250227,101000,8222450550,42100,42150,42200,42100,627
20250227,100900,8196037750,42200,42050,42200,42050,500
20250227,100800,8174975650,42050,42050,42100,42000,349
20250227,100700,8160299750,42050,42100,42100,42050,469
20250227,100600,8140575350,42050,42050,42050,42000,558
20250227,100500,8117112050,42050,42100,42100,42000,568
20250227,100400,8093236650,42050,42000,42100,42000,1310
20250227,100300,8038153350,42000,42050,42050,42000,1129
20250227,100200,7990682400,42050,42100,42100,42000,1766
20250227,100100,7916415850,42100,42200,42200,42050,1606
20250227,100000,7848746400,42200,42200,42250,42200,276
20250227,095900,7837094100,42250,42200,42250,42200,149
20250227,095800,7830800850,42250,42250,42250,42200,253
20250227,095700,7820119400,42200,42150,42250,42100,349
20250227,095600,7805402600,42100,42100,42150,42100,410
20250227,095500,7788140350,42150,42250,42250,42150,419
20250227,095400,7770458350,42200,42050,42250,42000,435
20250227,095300,7752118500,42000,42100,42150,42000,3002
20250227,095200,7625832000,42150,42350,42350,42150,992
20250227,095100,7583887850,42350,42300,42350,42300,966
20250227,095000,7542991200,42300,42250,42350,42250,1901
20250227,094900,7462582650,42250,42200,42300,42200,817
20250227,094800,7428086900,42200,42050,42200,42050,1247
20250227,094700,7375538350,42100,42000,42150,42000,2650
20250227,094600,7264065350,42000,42150,42150,42000,405
20250227,094500,7247029500,42050,42200,42200,42050,6521
20250227,094400,6972609750,42200,42100,42250,42050,555
20250227,094300,6949208300,42150,42050,42150,42000,484
20250227,094200,6928852400,42000,42050,42100,42000,877
20250227,094100,6891974300,42050,42100,42100,42000,1244
20250227,094000,6839674750,42100,42050,42400,42000,3766
20250227,093900,6680889350,42100,42100,42150,42050,3548
20250227,093800,6531562100,42150,42150,42200,42150,1108
20250227,093700,6484856550,42150,42250,42250,42150,2694
20250227,093600,6371218800,42200,42200,42250,42200,620
20250227,093500,6345049200,42200,42300,42300,42150,1294
20250227,093400,6290440300,42300,42300,42300,42100,3224
20250227,093300,6154487200,42250,42250,42300,42100,2236
20250227,093200,6060287000,42200,42200,42250,42100,4621
20250227,093100,5865505150,42200,42350,42350,42100,3540
20250227,093000,5716205200,42350,42100,42350,42050,1269
20250227,092900,5662599200,42100,42150,42200,42050,831
20250227,092800,5627612950,42050,42300,42300,42050,4685
20250227,092700,5430213750,42300,42250,42300,42100,2461
20250227,092600,5326280200,42250,42100,42250,42050,2472
20250227,092500,5222101650,42150,42200,42200,42100,3782
20250227,092400,5062700750,42200,42200,42250,42200,1658
20250227,092300,4992713200,42200,42350,42400,42200,3661
20250227,092200,4838037950,42300,42350,42400,42300,695
20250227,092100,4808603450,42350,42400,42450,42350,944
20250227,092000,4768574650,42400,42500,42500,42400,1474
20250227,091900,4706048700,42500,42450,42500,42450,611
20250227,091800,4680085500,42500,42450,42500,42400,1176
20250227,091700,4630152250,42450,42450,42500,42400,2598
20250227,091600,4519882300,42450,42400,42500,42400,610
20250227,091500,4493998000,42400,42400,42550,42300,5671
20250227,091400,4253677050,42400,42550,42600,42400,2922
20250227,091300,4129498000,42600,42600,42650,42550,3059
20250227,091200,3999174650,42600,42550,42650,42500,3120
20250227,091100,3866388150,42600,42650,42800,42550,5625
20250227,091000,3626710550,42700,42900,42950,42600,9687
20250227,090900,3212358200,42950,42950,43000,42900,3700
20250227,090800,3053350000,42950,42900,43000,42900,7224
20250227,090700,2743018400,42950,42950,42950,42850,2297
20250227,090600,2644391350,42950,42850,43000,42850,4432
20250227,090500,2454239800,42900,42900,42950,42750,1805
20250227,090400,2376896900,42800,42950,43050,42800,11220
20250227,090300,1894893950,42950,42850,42950,42850,6845
20250227,090200,1601152950,42850,42850,42950,42750,8243
20250227,090100,1247851150,42750,42750,42950,42700,9173
20250227,090000,855382300,42800,42750,43000,42750,19971
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200300 35309783850 39850 39850 39850 39850 16604
3 20250227 200200 35309783850 39850 39850 39850 39850 0
4 20250227 200100 35309783850 39850 39850 39850 39850 0
5 20250227 200000 35309783850 39850 39850 39850 39850 0
6 20250227 195900 35309783850 39850 39850 39850 39850 0
7 20250227 195800 35309783850 39850 39850 39850 39850 0
8 20250227 195700 35309783850 39850 39850 39850 39850 0
9 20250227 195600 35309783850 39850 39850 39850 39850 0
10 20250227 195500 35309783850 39850 39850 39850 39850 0
11 20250227 195400 35309783850 39850 39850 39850 39850 0
12 20250227 195300 35309783850 39850 39850 39850 39850 0
13 20250227 195200 35309783850 39850 39850 39850 39850 0
14 20250227 195100 35309783850 39850 39850 39850 39850 0
15 20250227 195000 35309783850 39850 39850 39850 39850 0
16 20250227 194900 35309783850 39850 39850 39850 39850 0
17 20250227 194800 35309783850 39850 39850 39850 39850 0
18 20250227 194700 35309783850 39850 39850 39850 39850 0
19 20250227 194600 35309783850 39850 39850 39850 39850 0
20 20250227 194500 35309783850 39850 39850 39850 39850 0
21 20250227 194400 35309783850 39850 39850 39850 39850 0
22 20250227 194300 35309783850 39850 39850 39850 39850 0
23 20250227 194200 35309783850 39850 39850 39850 39850 0
24 20250227 194100 35309783850 39850 39850 39850 39850 0
25 20250227 194000 35309783850 39850 39850 39850 39850 0
26 20250227 193900 35309783850 39850 39850 39850 39850 0
27 20250227 193800 35309783850 39850 39850 39850 39850 0
28 20250227 193700 35309783850 39850 39850 39850 39850 0
29 20250227 193600 35309783850 39850 39850 39850 39850 0
30 20250227 193500 35309783850 39850 39850 39850 39850 0
31 20250227 193400 35309783850 39850 39850 39850 39850 0
32 20250227 193300 35309783850 39850 39850 39850 39850 16604
33 20250227 193200 35309783850 39850 39850 39850 39850 0
34 20250227 193100 35309783850 39850 39850 39850 39850 0
35 20250227 193000 35309783850 39850 39850 39850 39850 0
36 20250227 192900 35309783850 39850 39850 39850 39850 0
37 20250227 192800 35309783850 39850 39850 39850 39850 0
38 20250227 192700 35309783850 39850 39850 39850 39850 0
39 20250227 192600 35309783850 39850 39850 39850 39850 0
40 20250227 192500 35309783850 39850 39850 39850 39850 0
41 20250227 192400 35309783850 39850 39850 39850 39850 0
42 20250227 192300 35309783850 39850 39850 39850 39850 0
43 20250227 192200 35309783850 39850 39850 39850 39850 0
44 20250227 192100 35309783850 39850 39850 39850 39850 0
45 20250227 192000 35309783850 39850 39850 39850 39850 0
46 20250227 191900 35309783850 39850 39850 39850 39850 0
47 20250227 191800 35309783850 39850 39850 39850 39850 0
48 20250227 191700 35309783850 39850 39850 39850 39850 0
49 20250227 191600 35309783850 39850 39850 39850 39850 0
50 20250227 191500 35309783850 39850 39850 39850 39850 0
51 20250227 191400 35309783850 39850 39850 39850 39850 0
52 20250227 191300 35309783850 39850 39850 39850 39850 0
53 20250227 191200 35309783850 39850 39850 39850 39850 0
54 20250227 191100 35309783850 39850 39850 39850 39850 0
55 20250227 191000 35309783850 39850 39850 39850 39850 0
56 20250227 190900 35309783850 39850 39850 39850 39850 0
57 20250227 190800 35309783850 39850 39850 39850 39850 0
58 20250227 190700 35309783850 39850 39850 39850 39850 0
59 20250227 190600 35309783850 39850 39850 39850 39850 0
60 20250227 190500 35309783850 39850 39850 39850 39850 0
61 20250227 190400 35309783850 39850 39850 39850 39850 0
62 20250227 190300 35309783850 39850 39850 39850 39850 16604
63 20250227 190200 35309783850 39850 39850 39850 39850 0
64 20250227 190100 35309783850 39850 39850 39850 39850 0
65 20250227 190000 35309783850 39850 39850 39850 39850 0
66 20250227 185900 35309783850 39850 39850 39850 39850 0
67 20250227 185800 35309783850 39850 39850 39850 39850 0
68 20250227 185700 35309783850 39850 39850 39850 39850 0
69 20250227 185600 35309783850 39850 39850 39850 39850 0
70 20250227 185500 35309783850 39850 39850 39850 39850 0
71 20250227 185400 35309783850 39850 39850 39850 39850 0
72 20250227 185300 35309783850 39850 39850 39850 39850 0
73 20250227 185200 35309783850 39850 39850 39850 39850 0
74 20250227 185100 35309783850 39850 39850 39850 39850 0
75 20250227 185000 35309783850 39850 39850 39850 39850 0
76 20250227 184900 35309783850 39850 39850 39850 39850 0
77 20250227 184800 35309783850 39850 39850 39850 39850 0
78 20250227 184700 35309783850 39850 39850 39850 39850 0
79 20250227 184600 35309783850 39850 39850 39850 39850 0
80 20250227 184500 35309783850 39850 39850 39850 39850 0
81 20250227 184400 35309783850 39850 39850 39850 39850 0
82 20250227 184300 35309783850 39850 39850 39850 39850 0
83 20250227 184200 35309783850 39850 39850 39850 39850 0
84 20250227 184100 35309783850 39850 39850 39850 39850 0
85 20250227 184000 35309783850 39850 39850 39850 39850 0
86 20250227 183900 35309783850 39850 39850 39850 39850 0
87 20250227 183800 35309783850 39850 39850 39850 39850 0
88 20250227 183700 35309783850 39850 39850 39850 39850 0
89 20250227 183600 35309783850 39850 39850 39850 39850 0
90 20250227 183500 35309783850 39850 39850 39850 39850 0
91 20250227 183400 35309783850 39850 39850 39850 39850 0
92 20250227 183300 35309783850 39850 39850 39850 39850 16604
93 20250227 183200 35309783850 39850 39850 39850 39850 0
94 20250227 183100 35309783850 39850 39850 39850 39850 0
95 20250227 183000 35309783850 39850 39850 39850 39850 0
96 20250227 182900 35309783850 39850 39850 39850 39850 0
97 20250227 182800 35309783850 39850 39850 39850 39850 0
98 20250227 182700 35309783850 39850 39850 39850 39850 0
99 20250227 182600 35309783850 39850 39850 39850 39850 0
100 20250227 182500 35309783850 39850 39850 39850 39850 0
101 20250227 182400 35309783850 39850 39850 39850 39850 0
102 20250227 182300 35309783850 39850 39850 39850 39850 0
103 20250227 182200 35309783850 39850 39850 39850 39850 0
104 20250227 182100 35309783850 39850 39850 39850 39850 0
105 20250227 182000 35309783850 39850 39850 39850 39850 0
106 20250227 181900 35309783850 39850 39850 39850 39850 0
107 20250227 181800 35309783850 39850 39850 39850 39850 0
108 20250227 181700 35309783850 39850 39850 39850 39850 0
109 20250227 181600 35309783850 39850 39850 39850 39850 0
110 20250227 181500 35309783850 39850 39850 39850 39850 0
111 20250227 181400 35309783850 39850 39850 39850 39850 0
112 20250227 181300 35309783850 39850 39850 39850 39850 0
113 20250227 181200 35309783850 39850 39850 39850 39850 0
114 20250227 181100 35309783850 39850 39850 39850 39850 0
115 20250227 181000 35309783850 39850 39850 39850 39850 0
116 20250227 180900 35309783850 39850 39850 39850 39850 0
117 20250227 180800 35309783850 39850 39850 39850 39850 0
118 20250227 180700 35309783850 39850 39850 39850 39850 0
119 20250227 180600 35309783850 39850 39850 39850 39850 0
120 20250227 180500 35309783850 39850 39850 39850 39850 0
121 20250227 180400 35309783850 39850 39850 39850 39850 0
122 20250227 180300 35309783850 39850 39850 39850 39850 16604
123 20250227 180200 35309783850 39850 39850 39850 39850 0
124 20250227 180100 35309783850 39850 39850 39850 39850 0
125 20250227 180000 35309783850 39850 39850 39850 39850 0
126 20250227 175900 35309783850 39850 39850 39850 39850 0
127 20250227 175800 35309783850 39850 39850 39850 39850 0
128 20250227 175700 35309783850 39850 39850 39850 39850 0
129 20250227 175600 35309783850 39850 39850 39850 39850 0
130 20250227 175500 35309783850 39850 39850 39850 39850 0
131 20250227 175400 35309783850 39850 39850 39850 39850 0
132 20250227 175300 35309783850 39850 39850 39850 39850 0
133 20250227 175200 35309783850 39850 39850 39850 39850 0
134 20250227 175100 35309783850 39850 39850 39850 39850 0
135 20250227 175000 35309783850 39850 39850 39850 39850 0
136 20250227 174900 35309783850 39850 39850 39850 39850 0
137 20250227 174800 35309783850 39850 39850 39850 39850 0
138 20250227 174700 35309783850 39850 39850 39850 39850 0
139 20250227 174600 35309783850 39850 39850 39850 39850 0
140 20250227 174500 35309783850 39850 39850 39850 39850 0
141 20250227 174400 35309783850 39850 39850 39850 39850 0
142 20250227 174300 35309783850 39850 39850 39850 39850 0
143 20250227 174200 35309783850 39850 39850 39850 39850 0
144 20250227 174100 35309783850 39850 39850 39850 39850 0
145 20250227 174000 35309783850 39850 39850 39850 39850 0
146 20250227 173900 35309783850 39850 39850 39850 39850 0
147 20250227 173800 35309783850 39850 39850 39850 39850 0
148 20250227 173700 35309783850 39850 39850 39850 39850 0
149 20250227 173600 35309783850 39850 39850 39850 39850 0
150 20250227 173500 35309783850 39850 39850 39850 39850 0
151 20250227 173400 35309783850 39850 39850 39850 39850 0
152 20250227 173300 35309783850 39850 39850 39850 39850 16604
153 20250227 173200 35309783850 39850 39850 39850 39850 0
154 20250227 173100 35309783850 39850 39850 39850 39850 0
155 20250227 173000 35309783850 39850 39850 39850 39850 0
156 20250227 172900 35309783850 39850 39850 39850 39850 0
157 20250227 172800 35309783850 39850 39850 39850 39850 0
158 20250227 172700 35309783850 39850 39850 39850 39850 0
159 20250227 172600 35309783850 39850 39850 39850 39850 0
160 20250227 172500 35309783850 39850 39850 39850 39850 0
161 20250227 172400 35309783850 39850 39850 39850 39850 0
162 20250227 172300 35309783850 39850 39850 39850 39850 0
163 20250227 172200 35309783850 39850 39850 39850 39850 0
164 20250227 172100 35309783850 39850 39850 39850 39850 0
165 20250227 172000 35309783850 39850 39850 39850 39850 0
166 20250227 171900 35309783850 39850 39850 39850 39850 0
167 20250227 171800 35309783850 39850 39850 39850 39850 0
168 20250227 171700 35309783850 39850 39850 39850 39850 0
169 20250227 171600 35309783850 39850 39850 39850 39850 0
170 20250227 171500 35309783850 39850 39850 39850 39850 0
171 20250227 171400 35309783850 39850 39850 39850 39850 0
172 20250227 171300 35309783850 39850 39850 39850 39850 0
173 20250227 171200 35309783850 39850 39850 39850 39850 0
174 20250227 171100 35309783850 39850 39850 39850 39850 0
175 20250227 171000 35309783850 39850 39850 39850 39850 0
176 20250227 170900 35309783850 39850 39850 39850 39850 0
177 20250227 170800 35309783850 39850 39850 39850 39850 0
178 20250227 170700 35309783850 39850 39850 39850 39850 0
179 20250227 170600 35309783850 39850 39850 39850 39850 0
180 20250227 170500 35309783850 39850 39850 39850 39850 0
181 20250227 170400 35309783850 39850 39850 39850 39850 0
182 20250227 170300 35309783850 39850 39850 39850 39850 16604
183 20250227 170200 35309783850 39850 39850 39850 39850 0
184 20250227 170100 35309783850 39850 39850 39850 39850 0
185 20250227 170000 35309783850 39850 39850 39850 39850 0
186 20250227 165900 35309783850 39850 39850 39850 39850 0
187 20250227 165800 35309783850 39850 39850 39850 39850 0
188 20250227 165700 35309783850 39850 39850 39850 39850 0
189 20250227 165600 35309783850 39850 39850 39850 39850 0
190 20250227 165500 35309783850 39850 39850 39850 39850 0
191 20250227 165400 35309783850 39850 39850 39850 39850 0
192 20250227 165300 35309783850 39850 39850 39850 39850 0
193 20250227 165200 35309783850 39850 39850 39850 39850 0
194 20250227 165100 35309783850 39850 39850 39850 39850 0
195 20250227 165000 35309783850 39850 39850 39850 39850 0
196 20250227 164900 35309783850 39850 39850 39850 39850 0
197 20250227 164800 35309783850 39850 39850 39850 39850 0
198 20250227 164700 35309783850 39850 39850 39850 39850 0
199 20250227 164600 35309783850 39850 39850 39850 39850 0
200 20250227 164500 35309783850 39850 39850 39850 39850 0
201 20250227 164400 35309783850 39850 39850 39850 39850 0
202 20250227 164300 35309783850 39850 39850 39850 39850 0
203 20250227 164200 35309783850 39850 39850 39850 39850 0
204 20250227 164100 35309783850 39850 39850 39850 39850 0
205 20250227 164000 35309783850 39850 39850 39850 39850 0
206 20250227 163900 35309783850 39850 39850 39850 39850 0
207 20250227 163800 35309783850 39850 39850 39850 39850 0
208 20250227 163700 35309783850 39850 39850 39850 39850 0
209 20250227 163600 35309783850 39850 39850 39850 39850 0
210 20250227 163500 35309783850 39850 39850 39850 39850 0
211 20250227 163400 35309783850 39850 39850 39850 39850 0
212 20250227 163300 35309783850 39850 39850 39850 39850 16604
213 20250227 163200 35309783850 39850 39850 39850 39850 0
214 20250227 163100 35309783850 39850 39850 39850 39850 0
215 20250227 163000 35309783850 39850 39850 39850 39850 0
216 20250227 162900 35309783850 39850 39850 39850 39850 0
217 20250227 162800 35309783850 39850 39850 39850 39850 0
218 20250227 162700 35309783850 39850 39850 39850 39850 0
219 20250227 162600 35309783850 39850 39850 39850 39850 0
220 20250227 162500 35309783850 39850 39850 39850 39850 0
221 20250227 162400 35309783850 39850 39850 39850 39850 0
222 20250227 162300 35309783850 39850 39850 39850 39850 0
223 20250227 162200 35309783850 39850 39850 39850 39850 0
224 20250227 162100 35309783850 39850 39850 39850 39850 0
225 20250227 162000 35309783850 39850 39850 39850 39850 0
226 20250227 161900 35309783850 39850 39850 39850 39850 0
227 20250227 161800 35309783850 39850 39850 39850 39850 0
228 20250227 161700 35309783850 39850 39850 39850 39850 0
229 20250227 161600 35309783850 39850 39850 39850 39850 0
230 20250227 161500 35309783850 39850 39850 39850 39850 0
231 20250227 161400 35309783850 39850 39850 39850 39850 0
232 20250227 161300 35309783850 39850 39850 39850 39850 0
233 20250227 161200 35309783850 39850 39850 39850 39850 0
234 20250227 161100 35309783850 39850 39850 39850 39850 0
235 20250227 161000 35309783850 39850 39850 39850 39850 0
236 20250227 160900 35309783850 39850 39850 39850 39850 0
237 20250227 160800 35309783850 39850 39850 39850 39850 0
238 20250227 160700 35309783850 39850 39850 39850 39850 0
239 20250227 160600 35309783850 39850 39850 39850 39850 0
240 20250227 160500 35309783850 39850 39850 39850 39850 0
241 20250227 160400 35309783850 39850 39850 39850 39850 0
242 20250227 160300 35309783850 39850 39850 39850 39850 16604
243 20250227 160200 35309783850 39850 39850 39850 39850 0
244 20250227 160100 35309783850 39850 39850 39850 39850 0
245 20250227 160000 35309783850 39850 39850 39850 39850 0
246 20250227 155900 35309783850 39850 39850 39850 39850 0
247 20250227 155800 35309783850 39850 39850 39850 39850 0
248 20250227 155700 35309783850 39850 39850 39850 39850 0
249 20250227 155600 35309783850 39850 39850 39850 39850 0
250 20250227 155500 35309783850 39850 39850 39850 39850 0
251 20250227 155400 35309783850 39850 39850 39850 39850 0
252 20250227 155300 35309783850 39850 39850 39850 39850 0
253 20250227 155200 35309783850 39850 39850 39850 39850 0
254 20250227 155100 35309783850 39850 39850 39850 39850 0
255 20250227 155000 35309783850 39850 39850 39850 39850 0
256 20250227 154900 35309783850 39850 39850 39850 39850 0
257 20250227 154800 35309783850 39850 39850 39850 39850 0
258 20250227 154700 35309783850 39850 39850 39850 39850 0
259 20250227 154600 35309783850 39850 39850 39850 39850 0
260 20250227 154500 35309783850 39850 39850 39850 39850 0
261 20250227 154400 35309783850 39850 39850 39850 39850 0
262 20250227 154300 35309783850 39850 39850 39850 39850 0
263 20250227 154200 35309783850 39850 39850 39850 39850 0
264 20250227 154100 35309783850 39850 39850 39850 39850 0
265 20250227 154000 35309783850 39850 39850 39850 39850 0
266 20250227 153900 35309783850 39850 39850 39850 39850 0
267 20250227 153800 35309783850 39850 39850 39850 39850 0
268 20250227 153700 35309783850 39850 39850 39850 39850 0
269 20250227 153600 35309783850 39850 39850 39850 39850 0
270 20250227 153500 35309783850 39850 39850 39850 39850 0
271 20250227 153400 35309783850 39850 39850 39850 39850 0
272 20250227 153300 35309783850 39850 39850 39850 39850 16604
273 20250227 153200 35309783850 39850 39850 39850 39850 0
274 20250227 153100 35309783850 39850 39850 39850 39850 0
275 20250227 153000 35309783850 39850 39850 39850 39850 16604
276 20250227 152900 34648114450 39900 39900 39900 39900 0
277 20250227 152800 34648114450 39900 39900 39900 39900 0
278 20250227 152700 34648114450 39900 39900 39900 39900 0
279 20250227 152600 34648114450 39900 39900 39900 39900 0
280 20250227 152500 34648114450 39900 39900 39900 39900 0
281 20250227 152400 34648114450 39900 39900 39900 39900 0
282 20250227 152300 34648114450 39900 39900 39900 39900 0
283 20250227 152200 34648114450 39900 39900 39900 39900 0
284 20250227 152100 34648114450 39900 39900 39900 39900 0
285 20250227 152000 34648114450 39900 39900 39900 39900 0
286 20250227 151900 34648114450 39900 39950 40000 39900 1564
287 20250227 151800 34585677100 39950 39900 39950 39850 1834
288 20250227 151700 34512426400 40000 39950 40000 39850 3521
289 20250227 151600 34371746050 39950 39900 40000 39850 3327
290 20250227 151500 34238868150 39900 39800 39900 39750 3562
291 20250227 151400 34096909450 39750 39750 39750 39650 5964
292 20250227 151300 33859984150 39750 39700 39800 39650 6521
293 20250227 151200 33601062900 39700 39700 39700 39650 3068
294 20250227 151100 33479363600 39700 39650 39750 39650 1665
295 20250227 151000 33413304700 39650 39600 39700 39600 3055
296 20250227 150900 33292194950 39600 39600 39700 39550 2962
297 20250227 150800 33174840050 39600 39600 39650 39550 2372
298 20250227 150700 33080921350 39600 39750 39750 39550 14675
299 20250227 150600 32499186350 39750 39800 39850 39700 9274
300 20250227 150500 32130244000 39800 39850 39850 39800 7420
301 20250227 150400 31834673650 39850 39950 39950 39850 11707
302 20250227 150300 31367772850 39950 39950 39950 39900 1678
303 20250227 150200 31300796800 39950 39900 39950 39900 2454
304 20250227 150100 31202792050 39950 39950 39950 39900 1547
305 20250227 150000 31141054100 39950 39900 39950 39900 1885
306 20250227 145900 31065827950 39900 39900 40000 39900 2520
307 20250227 145800 30965191800 39950 39950 40000 39900 4262
308 20250227 145700 30794929900 39950 39950 40000 39950 2195
309 20250227 145600 30707231500 39950 40000 40000 39950 1173
310 20250227 145500 30660344250 40000 40000 40050 40000 3706
311 20250227 145400 30512095250 40000 40000 40050 40000 1447
312 20250227 145300 30454195200 40050 40050 40050 40000 1505
313 20250227 145200 30393957200 40050 40150 40150 40000 2416
314 20250227 145100 30297132800 40150 40150 40150 40100 874
315 20250227 145000 30262069100 40100 40050 40100 40000 1762
316 20250227 144900 30191425300 40050 40000 40150 40000 3595
317 20250227 144800 30047329700 40050 40050 40100 40000 587
318 20250227 144700 30023818150 40050 40000 40050 40000 1112
319 20250227 144600 29979301800 40000 40050 40050 40000 1029
320 20250227 144500 29938112700 40050 40050 40100 40000 818
321 20250227 144400 29905355500 40050 40050 40100 40000 1167
322 20250227 144300 29858617050 40050 40100 40100 40000 1001
323 20250227 144200 29818520600 40050 40000 40050 40000 1385
324 20250227 144100 29763058950 40050 39950 40050 39950 2195
325 20250227 144000 29675257500 40000 39950 40000 39950 696
326 20250227 143900 29647431100 39950 40000 40000 39950 633
327 20250227 143800 29622125300 40000 40000 40000 39950 1084
328 20250227 143700 29578795150 40000 40000 40000 39950 761
329 20250227 143600 29548378850 39950 39950 40000 39950 1036
330 20250227 143500 29506964200 40000 39950 40000 39950 1456
331 20250227 143400 29448738650 40000 40000 40000 39950 553
332 20250227 143300 29426631000 40000 39950 40000 39950 794
333 20250227 143200 29394880100 40000 39950 40000 39950 489
334 20250227 143100 29375335200 40000 40000 40000 39950 2444
335 20250227 143000 29277686200 40000 40000 40000 39950 575
336 20250227 142900 29254694250 39950 40000 40000 39950 1424
337 20250227 142800 29197787000 40000 40000 40000 39950 323
338 20250227 142700 29184874800 40000 39950 40000 39950 672
339 20250227 142600 29158016200 40000 40000 40000 39950 452
340 20250227 142500 29139946350 40000 40000 40000 39950 1153
341 20250227 142400 29093871450 39950 39950 40000 39950 894
342 20250227 142300 29058135500 39950 39950 40000 39950 834
343 20250227 142200 29024788200 40000 40000 40000 39950 474
344 20250227 142100 29005842300 40000 40050 40050 39950 1207
345 20250227 142000 28957568450 40050 40000 40050 39950 2247
346 20250227 141900 28867689600 39950 40050 40050 39950 1037
347 20250227 141800 28826209400 40050 40000 40050 39950 278
348 20250227 141700 28815087200 40000 40050 40050 39950 1266
349 20250227 141600 28764442100 40050 40050 40050 40000 405
350 20250227 141500 28748237450 40050 40050 40050 40000 289
351 20250227 141400 28736671100 40000 40050 40050 40000 2020
352 20250227 141300 28655865800 40000 40000 40050 39950 667
353 20250227 141200 28629182700 40000 40050 40050 39950 4799
354 20250227 141100 28437218800 40050 40000 40050 40000 929
355 20250227 141000 28400023100 40050 40050 40050 40000 602
356 20250227 140900 28375931700 40050 40050 40100 40000 1986
357 20250227 140800 28296380550 40050 40050 40100 40050 402
358 20250227 140700 28280267150 40050 40100 40100 40050 529
359 20250227 140600 28259071550 40100 40100 40100 40050 357
360 20250227 140500 28244766900 40100 40100 40100 40050 556
361 20250227 140400 28222477500 40100 40000 40100 40000 924
362 20250227 140300 28185470500 40000 40050 40050 40000 456
363 20250227 140200 28167212900 40000 40000 40050 40000 440
364 20250227 140100 28149606850 40050 40050 40050 40000 732
365 20250227 140000 28120302800 40050 40000 40050 39950 1147
366 20250227 135900 28074418350 40000 40050 40050 39950 1807
367 20250227 135800 28002150300 40000 40000 40000 39950 1662
368 20250227 135700 27935673950 40000 40000 40000 39950 957
369 20250227 135600 27897402700 40000 39950 40000 39950 717
370 20250227 135500 27868753700 39950 40000 40000 39950 573
371 20250227 135400 27845855150 40000 40000 40000 39950 219
372 20250227 135300 27837098600 40000 40000 40000 39950 801
373 20250227 135200 27805092700 40000 39950 40000 39950 1098
374 20250227 135100 27761226050 39950 39950 40000 39900 1465
375 20250227 135000 27702681700 39950 39950 40000 39900 6428
376 20250227 134900 27445893700 39950 40000 40000 39950 1760
377 20250227 134800 27375500700 39950 40000 40000 39950 838
378 20250227 134700 27341998650 39950 40000 40000 39950 744
379 20250227 134600 27312268250 39950 39950 40000 39950 2210
380 20250227 134500 27223922000 40000 40000 40000 39950 1106
381 20250227 134400 27179714600 39950 39950 40000 39950 968
382 20250227 134300 27141032750 39950 39950 40000 39950 731
383 20250227 134200 27111807000 40000 39950 40000 39950 485
384 20250227 134100 27092420400 39950 39950 40000 39900 4132
385 20250227 134000 26927379000 39950 39950 40000 39900 3903
386 20250227 133900 26771461000 39950 40000 40000 39950 1064
387 20250227 133800 26728939900 40000 40000 40000 39950 409
388 20250227 133700 26712592050 40000 40000 40000 39950 980
389 20250227 133600 26673434650 39950 39950 40000 39900 826
390 20250227 133500 26640439650 39950 40000 40000 39950 1532
391 20250227 133400 26579229200 40000 40000 40000 39950 946
392 20250227 133300 26541429200 40000 39950 40000 39900 2667
393 20250227 133200 26434891550 39900 40000 40000 39900 4094
394 20250227 133100 26271334750 39950 39950 40000 39950 1091
395 20250227 133000 26227737700 39950 40000 40000 39950 2556
396 20250227 132900 26125616500 40000 40000 40000 39950 1768
397 20250227 132800 26054974250 39950 40050 40050 39950 3769
398 20250227 132700 25904251250 40050 40150 40150 40050 2446
399 20250227 132600 25806209300 40150 40100 40150 40050 1377
400 20250227 132500 25750950300 40100 40100 40100 40050 3701
401 20250227 132400 25602542700 40100 40100 40100 40050 931
402 20250227 132300 25565233000 40100 40000 40100 40000 1305
403 20250227 132200 25512972800 40000 40000 40000 39950 1833
404 20250227 132100 25439658850 40000 39950 40050 39950 1518
405 20250227 132000 25378946350 39950 40000 40000 39950 4621
406 20250227 131900 25194280300 39950 40100 40100 39950 1276
407 20250227 131800 25143208500 40050 39900 40100 39900 10164
408 20250227 131700 24736952250 39900 40050 40100 39900 10365
409 20250227 131600 24322663500 40050 39900 40100 39900 10615
410 20250227 131500 23898341150 39900 39900 39900 39850 3434
411 20250227 131400 23761472900 39850 39950 39950 39850 4595
412 20250227 131300 23578188300 39900 40000 40000 39900 4382
413 20250227 131200 23403154900 40000 40050 40100 39950 5940
414 20250227 131100 23165597550 40100 40200 40200 39950 27657
415 20250227 131000 22058338700 40200 40250 40250 40200 3113
416 20250227 130900 21933178200 40200 40250 40300 40200 6479
417 20250227 130800 21672418850 40250 40400 40400 40250 7407
418 20250227 130700 21373797400 40400 40450 40500 40350 5478
419 20250227 130600 21152396550 40450 40650 40700 40450 32478
420 20250227 130500 19835593100 40650 40700 40700 40650 115
421 20250227 130400 19830916050 40700 40650 40700 40650 160
422 20250227 130300 19824410650 40650 40650 40700 40650 210
423 20250227 130200 19815873950 40650 40700 40700 40650 569
424 20250227 130100 19792738800 40700 40700 40700 40650 450
425 20250227 130000 19774431550 40650 40650 40700 40650 466
426 20250227 125900 19755485750 40650 40700 40700 40650 441
427 20250227 125800 19737546500 40650 40650 40700 40650 972
428 20250227 125700 19698030900 40650 40650 40700 40650 322
429 20250227 125600 19684927350 40650 40650 40700 40650 1586
430 20250227 125500 19620436050 40700 40650 40700 40650 321
431 20250227 125400 19607383150 40700 40700 40700 40650 2141
432 20250227 125300 19520246800 40650 40700 40700 40650 1065
433 20250227 125200 19476907050 40700 40650 40700 40650 247
434 20250227 125100 19466858450 40650 40700 40700 40650 380
435 20250227 125000 19451398250 40650 40650 40700 40650 406
436 20250227 124900 19434885850 40700 40650 40700 40650 272
437 20250227 124800 19423824050 40650 40650 40700 40650 99
438 20250227 124700 19419798600 40700 40650 40700 40650 414
439 20250227 124600 19402967750 40700 40700 40700 40650 443
440 20250227 124500 19384956000 40700 40700 40700 40650 332
441 20250227 124400 19371446050 40650 40700 40700 40650 906
442 20250227 124300 19334593850 40700 40700 40700 40650 2099
443 20250227 124200 19249173350 40650 40650 40700 40650 886
444 20250227 124100 19213157250 40650 40700 40700 40650 728
445 20250227 124000 19183555100 40700 40700 40700 40650 592
446 20250227 123900 19159481950 40650 40750 40800 40650 5160
447 20250227 123800 18949414850 40750 40750 40800 40750 894
448 20250227 123700 18912981150 40750 40800 40800 40750 22
449 20250227 123600 18912084550 40750 40800 40800 40750 185
450 20250227 123500 18904542150 40800 40750 40800 40750 1162
451 20250227 123400 18857188750 40750 40800 40800 40700 1999
452 20250227 123300 18775727700 40750 40800 40800 40750 327
453 20250227 123200 18762391050 40750 40800 40800 40750 257
454 20250227 123100 18751910400 40750 40750 40800 40750 649
455 20250227 123000 18725453350 40800 40800 40800 40750 304
456 20250227 122900 18713058250 40800 40850 40850 40800 1211
457 20250227 122800 18663647700 40850 40850 40850 40800 336
458 20250227 122700 18649935650 40850 40850 40850 40800 566
459 20250227 122600 18626839350 40850 40850 40850 40800 520
460 20250227 122500 18605612500 40850 40800 40850 40800 260
461 20250227 122400 18594997950 40850 40800 40850 40800 91
462 20250227 122300 18591284650 40850 40800 40850 40800 199
463 20250227 122200 18583161350 40800 40800 40850 40800 2035
464 20250227 122100 18500119000 40850 40850 40900 40850 587
465 20250227 122000 18476138800 40850 40900 40900 40800 1957
466 20250227 121900 18396195350 40850 40850 40900 40850 348
467 20250227 121800 18381974650 40900 40900 40900 40850 316
468 20250227 121700 18369051500 40850 40900 40900 40850 490
469 20250227 121600 18349016000 40900 40900 40900 40850 513
470 20250227 121500 18328036200 40900 40800 40900 40800 1489
471 20250227 121400 18267215600 40800 40800 40850 40800 1948
472 20250227 121300 18187645750 40850 40800 40850 40800 205
473 20250227 121200 18179281050 40800 40850 40850 40800 230
474 20250227 121100 18169895150 40800 40800 40850 40800 371
475 20250227 121000 18154756150 40800 40850 40850 40800 187
476 20250227 120900 18147122900 40850 40850 40850 40800 181
477 20250227 120800 18139734350 40850 40850 40900 40800 1104
478 20250227 120700 18094612600 40900 40900 40900 40850 208
479 20250227 120600 18086107550 40900 40850 40900 40850 289
480 20250227 120500 18074294450 40900 40850 40900 40850 266
481 20250227 120400 18063424900 40850 40950 40950 40850 486
482 20250227 120300 18043548750 40900 40950 40950 40900 240
483 20250227 120200 18033732200 40950 40950 40950 40900 717
484 20250227 120100 18004394400 40900 40900 40950 40900 463
485 20250227 120000 17985444200 40950 40600 40950 40600 8513
486 20250227 115900 17638808500 40650 40650 40700 40650 1452
487 20250227 115800 17579783200 40700 40750 40750 40600 6146
488 20250227 115700 17329793100 40750 40700 40750 40700 1486
489 20250227 115600 17269310500 40700 40650 40700 40650 2073
490 20250227 115500 17185034850 40650 40700 40700 40650 493
491 20250227 115400 17164981800 40700 40700 40700 40650 636
492 20250227 115300 17139100300 40650 40700 40700 40650 899
493 20250227 115200 17102535950 40650 40700 40750 40650 853
494 20250227 115100 17067815250 40700 40700 40750 40650 1095
495 20250227 115000 17023242450 40700 40700 40700 40650 964
496 20250227 114900 16984014450 40700 40650 40700 40650 483
497 20250227 114800 16964369050 40650 40650 40700 40650 617
498 20250227 114700 16939277500 40650 40700 40700 40650 925
499 20250227 114600 16901640600 40700 40650 40700 40600 3518
500 20250227 114500 16758725250 40650 40800 40800 40650 8995
501 20250227 114400 16392571750 40800 40800 40900 40750 1146
502 20250227 114300 16345813250 40800 40900 40900 40800 1470
503 20250227 114200 16285787550 40900 40900 40900 40850 697
504 20250227 114100 16257303700 40900 40900 40950 40850 634
505 20250227 114000 16231381250 40900 40900 40900 40850 201
506 20250227 113900 16223160950 40900 40850 40900 40800 1265
507 20250227 113800 16171502850 40800 40800 40850 40800 790
508 20250227 113700 16139265200 40800 40850 40850 40800 544
509 20250227 113600 16117062300 40850 40900 40900 40800 734
510 20250227 113500 16087074500 40900 40900 40900 40850 890
511 20250227 113400 16050680050 40900 40900 40900 40850 294
512 20250227 113300 16038659900 40900 40800 40900 40750 2676
513 20250227 113200 15929497450 40800 40900 40900 40800 1835
514 20250227 113100 15854625900 40900 40950 40950 40800 4010
515 20250227 113000 15690769850 40950 41000 41050 40900 2787
516 20250227 112900 15576619050 41050 40950 41050 40950 282
517 20250227 112800 15565052600 41000 41000 41050 40950 2432
518 20250227 112700 15465340700 41000 40950 41000 40950 2544
519 20250227 112600 15361042000 41000 40850 41000 40850 2043
520 20250227 112500 15277382300 40900 40850 40900 40800 777
521 20250227 112400 15245635000 40850 40800 40850 40800 1714
522 20250227 112300 15175661150 40850 40850 40850 40800 548
523 20250227 112200 15153289000 40850 40800 40850 40750 629
524 20250227 112100 15127624150 40800 40750 40800 40750 1077
525 20250227 112000 15083703550 40800 40750 40800 40700 1009
526 20250227 111900 15042608850 40750 40750 40800 40700 1055
527 20250227 111800 14999639700 40750 40800 40800 40700 3754
528 20250227 111700 14846628350 40800 40800 40900 40750 3599
529 20250227 111600 14699681400 40800 40600 40800 40600 2998
530 20250227 111500 14577645250 40650 40600 40650 40550 5772
531 20250227 111400 14343393950 40650 40800 40850 40550 7572
532 20250227 111300 14035532600 40850 40850 40900 40500 8367
533 20250227 111200 13694937000 40850 41150 41150 40800 12667
534 20250227 111100 13176007350 41150 41200 41200 41100 1818
535 20250227 111000 13101220000 41200 41200 41250 41150 2583
536 20250227 110900 12994860350 41250 41250 41300 41200 485
537 20250227 110800 12974858900 41300 41150 41300 41100 5440
538 20250227 110700 12750898000 41150 41150 41300 41150 3611
539 20250227 110600 12602150550 41200 41200 41250 41150 4091
540 20250227 110500 12433630800 41200 41450 41450 41200 9382
541 20250227 110400 12045540700 41500 41450 41500 41450 950
542 20250227 110300 12006160950 41500 41550 41550 41450 5069
543 20250227 110200 11795816500 41550 41600 41600 41500 2928
544 20250227 110100 11674221950 41600 41600 41650 41550 4695
545 20250227 110000 11478981650 41600 41650 41650 41600 711
546 20250227 105900 11449374650 41650 41650 41700 41600 908
547 20250227 105800 11411563900 41650 41700 41700 41650 416
548 20250227 105700 11394231200 41700 41650 41700 41600 3374
549 20250227 105600 11253705000 41650 41650 41750 41650 2523
550 20250227 105500 11148502250 41650 41750 41750 41650 628
551 20250227 105400 11122294150 41700 41650 41750 41600 4262
552 20250227 105300 10944769550 41600 41800 41800 41600 6534
553 20250227 105200 10672539050 41800 41800 41850 41750 1081
554 20250227 105100 10627348900 41850 41800 41850 41800 1359
555 20250227 105000 10570536900 41800 41850 41850 41800 353
556 20250227 104900 10555774450 41850 41850 41850 41800 632
557 20250227 104800 10529332700 41850 41850 41850 41800 77
558 20250227 104700 10526110950 41850 41850 41850 41800 393
559 20250227 104600 10509667600 41850 41900 41900 41850 1032
560 20250227 104500 10466471200 41900 41850 41900 41850 252
561 20250227 104400 10455920750 41850 41850 41900 41850 669
562 20250227 104300 10427920400 41800 41800 41900 41800 505
563 20250227 104200 10406787700 41850 41850 41900 41850 1066
564 20250227 104100 10362175500 41900 41900 41900 41850 314
565 20250227 104000 10349028950 41850 41850 41850 41850 1025
566 20250227 103900 10306132700 41850 41700 41850 41700 2670
567 20250227 103800 10194608750 41700 41700 41850 41650 3104
568 20250227 103700 10065093100 41650 41800 41850 41650 8921
569 20250227 103600 9692671150 41850 41900 41950 41800 5516
570 20250227 103500 9461630550 41900 42000 42000 41900 5511
571 20250227 103400 9230559350 42000 42050 42050 41950 6169
572 20250227 103300 8971465300 42050 42050 42050 42000 144
573 20250227 103200 8965413100 42000 42050 42100 42000 1650
574 20250227 103100 8896056250 42050 42100 42100 42050 781
575 20250227 103000 8863204900 42100 42150 42150 42100 932
576 20250227 102900 8823966200 42100 42200 42200 42100 833
577 20250227 102800 8788848300 42200 42150 42200 42150 315
578 20250227 102700 8775560550 42200 42250 42250 42150 427
579 20250227 102600 8757535350 42200 42350 42350 42200 293
580 20250227 102500 8745161750 42300 42350 42350 42200 1390
581 20250227 102400 8686384600 42350 42350 42400 42350 582
582 20250227 102300 8661733200 42350 42400 42450 42350 730
583 20250227 102200 8630794200 42400 42500 42500 42350 1778
584 20250227 102100 8555330050 42500 42350 42500 42350 1264
585 20250227 102000 8501711100 42400 42300 42400 42300 579
586 20250227 101900 8477188100 42300 42250 42350 42250 2112
587 20250227 101800 8387833200 42300 42250 42300 42250 1189
588 20250227 101700 8337573500 42250 42250 42250 42200 329
589 20250227 101600 8323680950 42200 42250 42300 42200 291
590 20250227 101500 8311388750 42300 42300 42300 42250 175
591 20250227 101400 8303990950 42300 42200 42300 42200 857
592 20250227 101300 8267794700 42200 42150 42200 42150 312
593 20250227 101200 8254642950 42150 42200 42250 42150 384
594 20250227 101100 8238441450 42200 42100 42250 42100 379
595 20250227 101000 8222450550 42100 42150 42200 42100 627
596 20250227 100900 8196037750 42200 42050 42200 42050 500
597 20250227 100800 8174975650 42050 42050 42100 42000 349
598 20250227 100700 8160299750 42050 42100 42100 42050 469
599 20250227 100600 8140575350 42050 42050 42050 42000 558
600 20250227 100500 8117112050 42050 42100 42100 42000 568
601 20250227 100400 8093236650 42050 42000 42100 42000 1310
602 20250227 100300 8038153350 42000 42050 42050 42000 1129
603 20250227 100200 7990682400 42050 42100 42100 42000 1766
604 20250227 100100 7916415850 42100 42200 42200 42050 1606
605 20250227 100000 7848746400 42200 42200 42250 42200 276
606 20250227 095900 7837094100 42250 42200 42250 42200 149
607 20250227 095800 7830800850 42250 42250 42250 42200 253
608 20250227 095700 7820119400 42200 42150 42250 42100 349
609 20250227 095600 7805402600 42100 42100 42150 42100 410
610 20250227 095500 7788140350 42150 42250 42250 42150 419
611 20250227 095400 7770458350 42200 42050 42250 42000 435
612 20250227 095300 7752118500 42000 42100 42150 42000 3002
613 20250227 095200 7625832000 42150 42350 42350 42150 992
614 20250227 095100 7583887850 42350 42300 42350 42300 966
615 20250227 095000 7542991200 42300 42250 42350 42250 1901
616 20250227 094900 7462582650 42250 42200 42300 42200 817
617 20250227 094800 7428086900 42200 42050 42200 42050 1247
618 20250227 094700 7375538350 42100 42000 42150 42000 2650
619 20250227 094600 7264065350 42000 42150 42150 42000 405
620 20250227 094500 7247029500 42050 42200 42200 42050 6521
621 20250227 094400 6972609750 42200 42100 42250 42050 555
622 20250227 094300 6949208300 42150 42050 42150 42000 484
623 20250227 094200 6928852400 42000 42050 42100 42000 877
624 20250227 094100 6891974300 42050 42100 42100 42000 1244
625 20250227 094000 6839674750 42100 42050 42400 42000 3766
626 20250227 093900 6680889350 42100 42100 42150 42050 3548
627 20250227 093800 6531562100 42150 42150 42200 42150 1108
628 20250227 093700 6484856550 42150 42250 42250 42150 2694
629 20250227 093600 6371218800 42200 42200 42250 42200 620
630 20250227 093500 6345049200 42200 42300 42300 42150 1294
631 20250227 093400 6290440300 42300 42300 42300 42100 3224
632 20250227 093300 6154487200 42250 42250 42300 42100 2236
633 20250227 093200 6060287000 42200 42200 42250 42100 4621
634 20250227 093100 5865505150 42200 42350 42350 42100 3540
635 20250227 093000 5716205200 42350 42100 42350 42050 1269
636 20250227 092900 5662599200 42100 42150 42200 42050 831
637 20250227 092800 5627612950 42050 42300 42300 42050 4685
638 20250227 092700 5430213750 42300 42250 42300 42100 2461
639 20250227 092600 5326280200 42250 42100 42250 42050 2472
640 20250227 092500 5222101650 42150 42200 42200 42100 3782
641 20250227 092400 5062700750 42200 42200 42250 42200 1658
642 20250227 092300 4992713200 42200 42350 42400 42200 3661
643 20250227 092200 4838037950 42300 42350 42400 42300 695
644 20250227 092100 4808603450 42350 42400 42450 42350 944
645 20250227 092000 4768574650 42400 42500 42500 42400 1474
646 20250227 091900 4706048700 42500 42450 42500 42450 611
647 20250227 091800 4680085500 42500 42450 42500 42400 1176
648 20250227 091700 4630152250 42450 42450 42500 42400 2598
649 20250227 091600 4519882300 42450 42400 42500 42400 610
650 20250227 091500 4493998000 42400 42400 42550 42300 5671
651 20250227 091400 4253677050 42400 42550 42600 42400 2922
652 20250227 091300 4129498000 42600 42600 42650 42550 3059
653 20250227 091200 3999174650 42600 42550 42650 42500 3120
654 20250227 091100 3866388150 42600 42650 42800 42550 5625
655 20250227 091000 3626710550 42700 42900 42950 42600 9687
656 20250227 090900 3212358200 42950 42950 43000 42900 3700
657 20250227 090800 3053350000 42950 42900 43000 42900 7224
658 20250227 090700 2743018400 42950 42950 42950 42850 2297
659 20250227 090600 2644391350 42950 42850 43000 42850 4432
660 20250227 090500 2454239800 42900 42900 42950 42750 1805
661 20250227 090400 2376896900 42800 42950 43050 42800 11220
662 20250227 090300 1894893950 42950 42850 42950 42850 6845
663 20250227 090200 1601152950 42850 42850 42950 42750 8243
664 20250227 090100 1247851150 42750 42750 42950 42700 9173
665 20250227 090000 855382300 42800 42750 43000 42750 19971