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

720
248070/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205800,1626383870,18130,18130,18130,18130,2814
20250227,205700,1626383870,18130,18130,18130,18130,0
20250227,205600,1626383870,18130,18130,18130,18130,0
20250227,205500,1626383870,18130,18130,18130,18130,0
20250227,205400,1626383870,18130,18130,18130,18130,0
20250227,205300,1626383870,18130,18130,18130,18130,0
20250227,205200,1626383870,18130,18130,18130,18130,0
20250227,205100,1626383870,18130,18130,18130,18130,0
20250227,205000,1626383870,18130,18130,18130,18130,0
20250227,204900,1626383870,18130,18130,18130,18130,0
20250227,204800,1626383870,18130,18130,18130,18130,0
20250227,204700,1626383870,18130,18130,18130,18130,0
20250227,204600,1626383870,18130,18130,18130,18130,0
20250227,204500,1626383870,18130,18130,18130,18130,0
20250227,204400,1626383870,18130,18130,18130,18130,0
20250227,204300,1626383870,18130,18130,18130,18130,0
20250227,204200,1626383870,18130,18130,18130,18130,0
20250227,204100,1626383870,18130,18130,18130,18130,0
20250227,204000,1626383870,18130,18130,18130,18130,0
20250227,203900,1626383870,18130,18130,18130,18130,0
20250227,203800,1626383870,18130,18130,18130,18130,0
20250227,203700,1626383870,18130,18130,18130,18130,0
20250227,203600,1626383870,18130,18130,18130,18130,0
20250227,203500,1626383870,18130,18130,18130,18130,0
20250227,203400,1626383870,18130,18130,18130,18130,0
20250227,203300,1626383870,18130,18130,18130,18130,0
20250227,203200,1626383870,18130,18130,18130,18130,0
20250227,203100,1626383870,18130,18130,18130,18130,0
20250227,203000,1626383870,18130,18130,18130,18130,0
20250227,202900,1626383870,18130,18130,18130,18130,0
20250227,202800,1626383870,18130,18130,18130,18130,2814
20250227,202700,1626383870,18130,18130,18130,18130,0
20250227,202600,1626383870,18130,18130,18130,18130,0
20250227,202500,1626383870,18130,18130,18130,18130,0
20250227,202400,1626383870,18130,18130,18130,18130,0
20250227,202300,1626383870,18130,18130,18130,18130,0
20250227,202200,1626383870,18130,18130,18130,18130,0
20250227,202100,1626383870,18130,18130,18130,18130,0
20250227,202000,1626383870,18130,18130,18130,18130,0
20250227,201900,1626383870,18130,18130,18130,18130,0
20250227,201800,1626383870,18130,18130,18130,18130,0
20250227,201700,1626383870,18130,18130,18130,18130,0
20250227,201600,1626383870,18130,18130,18130,18130,0
20250227,201500,1626383870,18130,18130,18130,18130,0
20250227,201400,1626383870,18130,18130,18130,18130,0
20250227,201300,1626383870,18130,18130,18130,18130,0
20250227,201200,1626383870,18130,18130,18130,18130,0
20250227,201100,1626383870,18130,18130,18130,18130,0
20250227,201000,1626383870,18130,18130,18130,18130,0
20250227,200900,1626383870,18130,18130,18130,18130,0
20250227,200800,1626383870,18130,18130,18130,18130,0
20250227,200700,1626383870,18130,18130,18130,18130,0
20250227,200600,1626383870,18130,18130,18130,18130,0
20250227,200500,1626383870,18130,18130,18130,18130,0
20250227,200400,1626383870,18130,18130,18130,18130,0
20250227,200300,1626383870,18130,18130,18130,18130,0
20250227,200200,1626383870,18130,18130,18130,18130,0
20250227,200100,1626383870,18130,18130,18130,18130,0
20250227,200000,1626383870,18130,18130,18130,18130,0
20250227,195900,1626383870,18130,18130,18130,18130,0
20250227,195800,1626383870,18130,18130,18130,18130,2814
20250227,195700,1626383870,18130,18130,18130,18130,0
20250227,195600,1626383870,18130,18130,18130,18130,0
20250227,195500,1626383870,18130,18130,18130,18130,0
20250227,195400,1626383870,18130,18130,18130,18130,0
20250227,195300,1626383870,18130,18130,18130,18130,0
20250227,195200,1626383870,18130,18130,18130,18130,0
20250227,195100,1626383870,18130,18130,18130,18130,0
20250227,195000,1626383870,18130,18130,18130,18130,0
20250227,194900,1626383870,18130,18130,18130,18130,0
20250227,194800,1626383870,18130,18130,18130,18130,0
20250227,194700,1626383870,18130,18130,18130,18130,0
20250227,194600,1626383870,18130,18130,18130,18130,0
20250227,194500,1626383870,18130,18130,18130,18130,0
20250227,194400,1626383870,18130,18130,18130,18130,0
20250227,194300,1626383870,18130,18130,18130,18130,0
20250227,194200,1626383870,18130,18130,18130,18130,0
20250227,194100,1626383870,18130,18130,18130,18130,0
20250227,194000,1626383870,18130,18130,18130,18130,0
20250227,193900,1626383870,18130,18130,18130,18130,0
20250227,193800,1626383870,18130,18130,18130,18130,0
20250227,193700,1626383870,18130,18130,18130,18130,0
20250227,193600,1626383870,18130,18130,18130,18130,0
20250227,193500,1626383870,18130,18130,18130,18130,0
20250227,193400,1626383870,18130,18130,18130,18130,0
20250227,193300,1626383870,18130,18130,18130,18130,0
20250227,193200,1626383870,18130,18130,18130,18130,0
20250227,193100,1626383870,18130,18130,18130,18130,0
20250227,193000,1626383870,18130,18130,18130,18130,0
20250227,192900,1626383870,18130,18130,18130,18130,0
20250227,192800,1626383870,18130,18130,18130,18130,2814
20250227,192700,1626383870,18130,18130,18130,18130,0
20250227,192600,1626383870,18130,18130,18130,18130,0
20250227,192500,1626383870,18130,18130,18130,18130,0
20250227,192400,1626383870,18130,18130,18130,18130,0
20250227,192300,1626383870,18130,18130,18130,18130,0
20250227,192200,1626383870,18130,18130,18130,18130,0
20250227,192100,1626383870,18130,18130,18130,18130,0
20250227,192000,1626383870,18130,18130,18130,18130,0
20250227,191900,1626383870,18130,18130,18130,18130,0
20250227,191800,1626383870,18130,18130,18130,18130,0
20250227,191700,1626383870,18130,18130,18130,18130,0
20250227,191600,1626383870,18130,18130,18130,18130,0
20250227,191500,1626383870,18130,18130,18130,18130,0
20250227,191400,1626383870,18130,18130,18130,18130,0
20250227,191300,1626383870,18130,18130,18130,18130,0
20250227,191200,1626383870,18130,18130,18130,18130,0
20250227,191100,1626383870,18130,18130,18130,18130,0
20250227,191000,1626383870,18130,18130,18130,18130,0
20250227,190900,1626383870,18130,18130,18130,18130,0
20250227,190800,1626383870,18130,18130,18130,18130,0
20250227,190700,1626383870,18130,18130,18130,18130,0
20250227,190600,1626383870,18130,18130,18130,18130,0
20250227,190500,1626383870,18130,18130,18130,18130,0
20250227,190400,1626383870,18130,18130,18130,18130,0
20250227,190300,1626383870,18130,18130,18130,18130,0
20250227,190200,1626383870,18130,18130,18130,18130,0
20250227,190100,1626383870,18130,18130,18130,18130,0
20250227,190000,1626383870,18130,18130,18130,18130,0
20250227,185900,1626383870,18130,18130,18130,18130,0
20250227,185800,1626383870,18130,18130,18130,18130,2814
20250227,185700,1626383870,18130,18130,18130,18130,0
20250227,185600,1626383870,18130,18130,18130,18130,0
20250227,185500,1626383870,18130,18130,18130,18130,0
20250227,185400,1626383870,18130,18130,18130,18130,0
20250227,185300,1626383870,18130,18130,18130,18130,0
20250227,185200,1626383870,18130,18130,18130,18130,0
20250227,185100,1626383870,18130,18130,18130,18130,0
20250227,185000,1626383870,18130,18130,18130,18130,0
20250227,184900,1626383870,18130,18130,18130,18130,0
20250227,184800,1626383870,18130,18130,18130,18130,0
20250227,184700,1626383870,18130,18130,18130,18130,0
20250227,184600,1626383870,18130,18130,18130,18130,0
20250227,184500,1626383870,18130,18130,18130,18130,0
20250227,184400,1626383870,18130,18130,18130,18130,0
20250227,184300,1626383870,18130,18130,18130,18130,0
20250227,184200,1626383870,18130,18130,18130,18130,0
20250227,184100,1626383870,18130,18130,18130,18130,0
20250227,184000,1626383870,18130,18130,18130,18130,0
20250227,183900,1626383870,18130,18130,18130,18130,0
20250227,183800,1626383870,18130,18130,18130,18130,0
20250227,183700,1626383870,18130,18130,18130,18130,0
20250227,183600,1626383870,18130,18130,18130,18130,0
20250227,183500,1626383870,18130,18130,18130,18130,0
20250227,183400,1626383870,18130,18130,18130,18130,0
20250227,183300,1626383870,18130,18130,18130,18130,0
20250227,183200,1626383870,18130,18130,18130,18130,0
20250227,183100,1626383870,18130,18130,18130,18130,0
20250227,183000,1626383870,18130,18130,18130,18130,0
20250227,182900,1626383870,18130,18130,18130,18130,0
20250227,182800,1626383870,18130,18130,18130,18130,2814
20250227,182700,1626383870,18130,18130,18130,18130,0
20250227,182600,1626383870,18130,18130,18130,18130,0
20250227,182500,1626383870,18130,18130,18130,18130,0
20250227,182400,1626383870,18130,18130,18130,18130,0
20250227,182300,1626383870,18130,18130,18130,18130,0
20250227,182200,1626383870,18130,18130,18130,18130,0
20250227,182100,1626383870,18130,18130,18130,18130,0
20250227,182000,1626383870,18130,18130,18130,18130,0
20250227,181900,1626383870,18130,18130,18130,18130,0
20250227,181800,1626383870,18130,18130,18130,18130,0
20250227,181700,1626383870,18130,18130,18130,18130,0
20250227,181600,1626383870,18130,18130,18130,18130,0
20250227,181500,1626383870,18130,18130,18130,18130,0
20250227,181400,1626383870,18130,18130,18130,18130,0
20250227,181300,1626383870,18130,18130,18130,18130,0
20250227,181200,1626383870,18130,18130,18130,18130,0
20250227,181100,1626383870,18130,18130,18130,18130,0
20250227,181000,1626383870,18130,18130,18130,18130,0
20250227,180900,1626383870,18130,18130,18130,18130,0
20250227,180800,1626383870,18130,18130,18130,18130,0
20250227,180700,1626383870,18130,18130,18130,18130,0
20250227,180600,1626383870,18130,18130,18130,18130,0
20250227,180500,1626383870,18130,18130,18130,18130,0
20250227,180400,1626383870,18130,18130,18130,18130,0
20250227,180300,1626383870,18130,18130,18130,18130,0
20250227,180200,1626383870,18130,18130,18130,18130,0
20250227,180100,1626383870,18130,18130,18130,18130,0
20250227,180000,1626383870,18130,18130,18130,18130,0
20250227,175900,1626383870,18130,18130,18130,18130,0
20250227,175800,1626383870,18130,18130,18130,18130,2814
20250227,175700,1626383870,18130,18130,18130,18130,0
20250227,175600,1626383870,18130,18130,18130,18130,0
20250227,175500,1626383870,18130,18130,18130,18130,0
20250227,175400,1626383870,18130,18130,18130,18130,0
20250227,175300,1626383870,18130,18130,18130,18130,0
20250227,175200,1626383870,18130,18130,18130,18130,0
20250227,175100,1626383870,18130,18130,18130,18130,0
20250227,175000,1626383870,18130,18130,18130,18130,0
20250227,174900,1626383870,18130,18130,18130,18130,0
20250227,174800,1626383870,18130,18130,18130,18130,0
20250227,174700,1626383870,18130,18130,18130,18130,0
20250227,174600,1626383870,18130,18130,18130,18130,0
20250227,174500,1626383870,18130,18130,18130,18130,0
20250227,174400,1626383870,18130,18130,18130,18130,0
20250227,174300,1626383870,18130,18130,18130,18130,0
20250227,174200,1626383870,18130,18130,18130,18130,0
20250227,174100,1626383870,18130,18130,18130,18130,0
20250227,174000,1626383870,18130,18130,18130,18130,0
20250227,173900,1626383870,18130,18130,18130,18130,0
20250227,173800,1626383870,18130,18130,18130,18130,0
20250227,173700,1626383870,18130,18130,18130,18130,0
20250227,173600,1626383870,18130,18130,18130,18130,0
20250227,173500,1626383870,18130,18130,18130,18130,0
20250227,173400,1626383870,18130,18130,18130,18130,0
20250227,173300,1626383870,18130,18130,18130,18130,0
20250227,173200,1626383870,18130,18130,18130,18130,0
20250227,173100,1626383870,18130,18130,18130,18130,0
20250227,173000,1626383870,18130,18130,18130,18130,0
20250227,172900,1626383870,18130,18130,18130,18130,0
20250227,172800,1626383870,18130,18130,18130,18130,2814
20250227,172700,1626383870,18130,18130,18130,18130,0
20250227,172600,1626383870,18130,18130,18130,18130,0
20250227,172500,1626383870,18130,18130,18130,18130,0
20250227,172400,1626383870,18130,18130,18130,18130,0
20250227,172300,1626383870,18130,18130,18130,18130,0
20250227,172200,1626383870,18130,18130,18130,18130,0
20250227,172100,1626383870,18130,18130,18130,18130,0
20250227,172000,1626383870,18130,18130,18130,18130,0
20250227,171900,1626383870,18130,18130,18130,18130,0
20250227,171800,1626383870,18130,18130,18130,18130,0
20250227,171700,1626383870,18130,18130,18130,18130,0
20250227,171600,1626383870,18130,18130,18130,18130,0
20250227,171500,1626383870,18130,18130,18130,18130,0
20250227,171400,1626383870,18130,18130,18130,18130,0
20250227,171300,1626383870,18130,18130,18130,18130,0
20250227,171200,1626383870,18130,18130,18130,18130,0
20250227,171100,1626383870,18130,18130,18130,18130,0
20250227,171000,1626383870,18130,18130,18130,18130,0
20250227,170900,1626383870,18130,18130,18130,18130,0
20250227,170800,1626383870,18130,18130,18130,18130,0
20250227,170700,1626383870,18130,18130,18130,18130,0
20250227,170600,1626383870,18130,18130,18130,18130,0
20250227,170500,1626383870,18130,18130,18130,18130,0
20250227,170400,1626383870,18130,18130,18130,18130,0
20250227,170300,1626383870,18130,18130,18130,18130,0
20250227,170200,1626383870,18130,18130,18130,18130,0
20250227,170100,1626383870,18130,18130,18130,18130,0
20250227,170000,1626383870,18130,18130,18130,18130,0
20250227,165900,1626383870,18130,18130,18130,18130,0
20250227,165800,1626383870,18130,18130,18130,18130,2814
20250227,165700,1626383870,18130,18130,18130,18130,0
20250227,165600,1626383870,18130,18130,18130,18130,0
20250227,165500,1626383870,18130,18130,18130,18130,0
20250227,165400,1626383870,18130,18130,18130,18130,0
20250227,165300,1626383870,18130,18130,18130,18130,0
20250227,165200,1626383870,18130,18130,18130,18130,0
20250227,165100,1626383870,18130,18130,18130,18130,0
20250227,165000,1626383870,18130,18130,18130,18130,0
20250227,164900,1626383870,18130,18130,18130,18130,0
20250227,164800,1626383870,18130,18130,18130,18130,0
20250227,164700,1626383870,18130,18130,18130,18130,0
20250227,164600,1626383870,18130,18130,18130,18130,0
20250227,164500,1626383870,18130,18130,18130,18130,0
20250227,164400,1626383870,18130,18130,18130,18130,0
20250227,164300,1626383870,18130,18130,18130,18130,0
20250227,164200,1626383870,18130,18130,18130,18130,0
20250227,164100,1626383870,18130,18130,18130,18130,0
20250227,164000,1626383870,18130,18130,18130,18130,0
20250227,163900,1626383870,18130,18130,18130,18130,0
20250227,163800,1626383870,18130,18130,18130,18130,0
20250227,163700,1626383870,18130,18130,18130,18130,0
20250227,163600,1626383870,18130,18130,18130,18130,0
20250227,163500,1626383870,18130,18130,18130,18130,0
20250227,163400,1626383870,18130,18130,18130,18130,0
20250227,163300,1626383870,18130,18130,18130,18130,0
20250227,163200,1626383870,18130,18130,18130,18130,0
20250227,163100,1626383870,18130,18130,18130,18130,0
20250227,163000,1626383870,18130,18130,18130,18130,0
20250227,162900,1626383870,18130,18130,18130,18130,0
20250227,162800,1626383870,18130,18130,18130,18130,2814
20250227,162700,1626383870,18130,18130,18130,18130,0
20250227,162600,1626383870,18130,18130,18130,18130,0
20250227,162500,1626383870,18130,18130,18130,18130,0
20250227,162400,1626383870,18130,18130,18130,18130,0
20250227,162300,1626383870,18130,18130,18130,18130,0
20250227,162200,1626383870,18130,18130,18130,18130,0
20250227,162100,1626383870,18130,18130,18130,18130,0
20250227,162000,1626383870,18130,18130,18130,18130,0
20250227,161900,1626383870,18130,18130,18130,18130,0
20250227,161800,1626383870,18130,18130,18130,18130,0
20250227,161700,1626383870,18130,18130,18130,18130,0
20250227,161600,1626383870,18130,18130,18130,18130,0
20250227,161500,1626383870,18130,18130,18130,18130,0
20250227,161400,1626383870,18130,18130,18130,18130,0
20250227,161300,1626383870,18130,18130,18130,18130,0
20250227,161200,1626383870,18130,18130,18130,18130,0
20250227,161100,1626383870,18130,18130,18130,18130,0
20250227,161000,1626383870,18130,18130,18130,18130,0
20250227,160900,1626383870,18130,18130,18130,18130,0
20250227,160800,1626383870,18130,18130,18130,18130,0
20250227,160700,1626383870,18130,18130,18130,18130,0
20250227,160600,1626383870,18130,18130,18130,18130,0
20250227,160500,1626383870,18130,18130,18130,18130,0
20250227,160400,1626383870,18130,18130,18130,18130,0
20250227,160300,1626383870,18130,18130,18130,18130,0
20250227,160200,1626383870,18130,18130,18130,18130,0
20250227,160100,1626383870,18130,18130,18130,18130,0
20250227,160000,1626383870,18130,18130,18130,18130,0
20250227,155900,1626383870,18130,18130,18130,18130,0
20250227,155800,1626383870,18130,18130,18130,18130,2814
20250227,155700,1626383870,18130,18130,18130,18130,0
20250227,155600,1626383870,18130,18130,18130,18130,0
20250227,155500,1626383870,18130,18130,18130,18130,0
20250227,155400,1626383870,18130,18130,18130,18130,0
20250227,155300,1626383870,18130,18130,18130,18130,0
20250227,155200,1626383870,18130,18130,18130,18130,0
20250227,155100,1626383870,18130,18130,18130,18130,0
20250227,155000,1626383870,18130,18130,18130,18130,0
20250227,154900,1626383870,18130,18130,18130,18130,0
20250227,154800,1626383870,18130,18130,18130,18130,0
20250227,154700,1626383870,18130,18130,18130,18130,0
20250227,154600,1626383870,18130,18130,18130,18130,0
20250227,154500,1626383870,18130,18130,18130,18130,0
20250227,154400,1626383870,18130,18130,18130,18130,0
20250227,154300,1626383870,18130,18130,18130,18130,0
20250227,154200,1626383870,18130,18130,18130,18130,0
20250227,154100,1626383870,18130,18130,18130,18130,0
20250227,154000,1626383870,18130,18130,18130,18130,0
20250227,153900,1626383870,18130,18130,18130,18130,0
20250227,153800,1626383870,18130,18130,18130,18130,0
20250227,153700,1626383870,18130,18130,18130,18130,0
20250227,153600,1626383870,18130,18130,18130,18130,0
20250227,153500,1626383870,18130,18130,18130,18130,0
20250227,153400,1626383870,18130,18130,18130,18130,0
20250227,153300,1626383870,18130,18130,18130,18130,0
20250227,153200,1626383870,18130,18130,18130,18130,0
20250227,153100,1626383870,18130,18130,18130,18130,0
20250227,153000,1626383870,18130,18130,18130,18130,2814
20250227,152900,1575366050,18130,18130,18130,18130,0
20250227,152800,1575366050,18130,18130,18130,18130,0
20250227,152700,1575366050,18130,18130,18130,18130,0
20250227,152600,1575366050,18130,18130,18130,18130,0
20250227,152500,1575366050,18130,18130,18130,18130,0
20250227,152400,1575366050,18130,18130,18130,18130,0
20250227,152300,1575366050,18130,18130,18130,18130,0
20250227,152200,1575366050,18130,18130,18130,18130,0
20250227,152100,1575366050,18130,18130,18130,18130,0
20250227,152000,1575366050,18130,18130,18130,18130,0
20250227,151900,1575366050,18130,18110,18130,18030,1771
20250227,151800,1543398040,18110,18100,18110,18060,697
20250227,151700,1530800050,18100,18100,18100,18070,905
20250227,151600,1514431810,18100,18100,18100,18080,490
20250227,151500,1505569270,18100,18100,18100,18100,26
20250227,151400,1505098670,18100,18100,18100,18100,110
20250227,151300,1503107670,18090,18090,18090,18090,365
20250227,151200,1496504820,18090,18090,18090,18090,10
20250227,151100,1496323920,18090,18090,18090,18090,128
20250227,151000,1494008400,18090,18090,18090,18090,5
20250227,150900,1493917950,18090,18090,18090,18090,2
20250227,150800,1493881770,18080,18080,18080,18080,73
20250227,150700,1492561930,18080,18090,18090,18080,480
20250227,150600,1483883330,18090,18090,18090,18090,83
20250227,150500,1482381860,18090,18090,18090,18080,111
20250227,150400,1480373880,18090,18080,18090,18080,117
20250227,150300,1478257400,18090,18090,18090,18090,93
20250227,150200,1476575030,18060,18060,18060,18060,0
20250227,150100,1476575030,18060,18100,18100,18060,6
20250227,150000,1476466630,18100,18100,18100,18100,58
20250227,145900,1475416830,18060,18100,18100,18060,28
20250227,145800,1474910350,18060,18090,18090,18050,54
20250227,145700,1473935110,18040,18040,18100,18040,138
20250227,145600,1471440850,18100,18070,18110,18030,866
20250227,145500,1455821350,18070,18060,18070,18050,64
20250227,145400,1454665470,18070,18050,18070,18040,169
20250227,145300,1451613180,18050,18050,18050,18030,1149
20250227,145200,1430885630,18050,18070,18070,18050,1525
20250227,145100,1403351470,18060,18070,18070,18060,480
20250227,145000,1394678020,18070,18070,18070,18070,58
20250227,144900,1393629960,18070,18070,18080,18070,176
20250227,144800,1390448400,18070,18070,18070,18070,56
20250227,144700,1389436480,18070,18080,18080,18070,40
20250227,144600,1388713350,18080,18060,18090,18060,60
20250227,144500,1387628980,18070,18070,18070,18060,764
20250227,144400,1373823590,18070,18080,18080,18070,63
20250227,144300,1372685160,18070,18070,18070,18060,243
20250227,144200,1368296480,18070,18080,18080,18070,140
20250227,144100,1365765980,18080,18090,18090,18080,24
20250227,144000,1365332010,18080,18080,18080,18060,498
20250227,143900,1356333080,18080,18080,18080,18080,111
20250227,143800,1354326200,18080,18080,18090,18080,106
20250227,143700,1352408700,18080,18060,18080,18060,243
20250227,143600,1348016220,18070,18080,18080,18050,1883
20250227,143500,1313998040,18080,18100,18100,18080,626
20250227,143400,1302674440,18100,18100,18100,18100,257
20250227,143300,1298022740,18100,18110,18110,18100,96
20250227,143200,1296284890,18100,18110,18110,18100,710
20250227,143100,1283426970,18110,18110,18110,18110,21
20250227,143000,1283046660,18110,18120,18120,18110,12
20250227,142900,1282829240,18110,18120,18130,18110,475
20250227,142800,1274221290,18120,18120,18120,18120,205
20250227,142700,1270506690,18120,18110,18120,18110,67
20250227,142600,1269293040,18110,18110,18120,18110,120
20250227,142500,1267119830,18110,18110,18110,18110,44
20250227,142400,1266322990,18110,18120,18130,18110,135
20250227,142300,1263876780,18120,18120,18120,18120,62
20250227,142200,1262753340,18120,18120,18130,18120,107
20250227,142100,1260814000,18120,18110,18120,18110,187
20250227,142000,1257425760,18120,18110,18120,18110,45
20250227,141900,1256610800,18110,18110,18120,18110,23
20250227,141800,1256194240,18120,18110,18120,18110,96
20250227,141700,1254454920,18110,18110,18120,18110,26
20250227,141600,1253984000,18120,18110,18120,18110,110
20250227,141500,1251990850,18110,18110,18110,18110,18
20250227,141400,1251664870,18120,18110,18120,18110,25
20250227,141300,1251212070,18110,18110,18120,18110,118
20250227,141200,1249074120,18110,18110,18110,18110,19
20250227,141100,1248730030,18120,18120,18120,18110,16
20250227,141000,1248440150,18110,18110,18120,18110,188
20250227,140900,1245034930,18110,18110,18110,18100,149
20250227,140800,1242336720,18110,18090,18110,18090,7
20250227,140700,1242210070,18120,18110,18120,18100,1967
20250227,140600,1206597240,18120,18130,18130,18120,597
20250227,140500,1195778310,18130,18130,18140,18130,649
20250227,140400,1184011330,18130,18130,18130,18130,20
20250227,140300,1183648730,18130,18130,18130,18130,20
20250227,140200,1183286130,18130,18130,18140,18130,117
20250227,140100,1181163800,18140,18130,18140,18130,24
20250227,140000,1180728630,18130,18130,18130,18130,20
20250227,135900,1180366030,18130,18130,18140,18130,78
20250227,135800,1178951310,18130,18130,18130,18130,506
20250227,135700,1169777530,18130,18130,18130,18130,19
20250227,135600,1169433060,18140,18130,18140,18130,108
20250227,135500,1167474240,18130,18130,18140,18130,24
20250227,135400,1167039090,18130,18130,18140,18130,171
20250227,135300,1163937330,18130,18120,18130,18120,28
20250227,135200,1163429750,18120,18120,18130,18120,139
20250227,135100,1160909880,18120,18130,18130,18120,88
20250227,135000,1159314480,18120,18130,18130,18120,122
20250227,134900,1157102820,18120,18120,18120,18120,6
20250227,134800,1156994100,18120,18120,18130,18120,101
20250227,134700,1155163140,18130,18120,18130,18120,38
20250227,134600,1154474420,18120,18120,18130,18120,120
20250227,134500,1152299020,18120,18110,18120,18110,112
20250227,134400,1150269780,18110,18120,18130,18110,222
20250227,134300,1146246250,18110,18120,18120,18110,412
20250227,134200,1138784380,18110,18120,18140,18110,1147
20250227,134100,1118003110,18120,18130,18130,18120,619
20250227,134000,1106780660,18130,18130,18140,18130,123
20250227,133900,1104549790,18130,18140,18140,18130,156
20250227,133800,1101719970,18140,18140,18140,18130,20
20250227,133700,1101357200,18140,18140,18150,18130,175
20250227,133600,1098182840,18140,18140,18140,18140,19
20250227,133500,1097838180,18140,18140,18150,18140,7
20250227,133400,1097711190,18150,18140,18150,18140,111
20250227,133300,1095696750,18140,18140,18140,18140,47
20250227,133200,1094844170,18140,18140,18140,18140,55
20250227,133100,1093846470,18130,18130,18140,18130,94
20250227,133000,1092141530,18130,18130,18140,18130,23
20250227,132900,1091724340,18130,18140,18160,18130,200
20250227,132800,1088094620,18140,18160,18160,18140,3071
20250227,132700,1032354740,18160,18160,18170,18160,26
20250227,132600,1031882550,18170,18160,18170,18160,88
20250227,132500,1030283620,18160,18160,18160,18160,21
20250227,132400,1029902260,18160,18160,18160,18160,19
20250227,132300,1029557220,18160,18160,18160,18150,265
20250227,132200,1024744850,18160,18160,18160,18160,18
20250227,132100,1024417970,18160,18180,18180,18160,126
20250227,132000,1022127690,18170,18180,18180,18170,117
20250227,131900,1020001470,18180,18180,18180,18180,1
20250227,131800,1019983290,18200,18210,18210,18170,1505
20250227,131700,992622250,18200,18210,18210,18200,323
20250227,131600,986743590,18200,18200,18200,18200,15
20250227,131500,986470590,18210,18200,18210,18200,80
20250227,131400,985013940,18200,18200,18200,18200,75
20250227,131300,983648940,18200,18200,18200,18200,21
20250227,131200,983266740,18210,18190,18210,18190,315
20250227,131100,977533010,18190,18190,18190,18190,25
20250227,131000,977078260,18200,18200,18200,18190,148
20250227,130900,974384810,18190,18190,18190,18190,15
20250227,130800,974111960,18200,18200,18200,18200,71
20250227,130700,972819760,18200,18200,18210,18200,610
20250227,130600,961716810,18200,18200,18200,18200,15
20250227,130500,961443810,18210,18200,18210,18200,592
20250227,130400,950669400,18200,18200,18210,18200,811
20250227,130300,935908640,18200,18200,18200,18200,539
20250227,130200,926098840,18200,18200,18200,18200,20
20250227,130100,925734840,18210,18200,18210,18200,96
20250227,130000,923986830,18210,18210,18210,18210,35
20250227,125900,923349480,18210,18210,18210,18210,96
20250227,125800,921601320,18210,18210,18210,18210,94
20250227,125700,919889580,18210,18210,18210,18210,15
20250227,125600,919616430,18220,18230,18230,18220,84
20250227,125500,918085170,18220,18230,18230,18220,128
20250227,125400,915753000,18230,18230,18230,18230,22
20250227,125300,915351940,18220,18230,18230,18220,110
20250227,125200,913346790,18220,18220,18220,18220,15
20250227,125100,913073490,18230,18220,18230,18220,16
20250227,125000,912781960,18220,18220,18220,18220,42
20250227,124900,912016720,18220,18220,18220,18220,100
20250227,124800,910194720,18220,18230,18230,18220,86
20250227,124700,908627090,18230,18220,18230,18220,44
20250227,124600,907825390,18220,18220,18220,18220,115
20250227,124500,905730090,18230,18220,18230,18220,126
20250227,124400,903433410,18220,18220,18220,18220,15
20250227,124300,903160110,18230,18220,18230,18220,16
20250227,124200,902868580,18220,18220,18220,18210,43
20250227,124100,902085280,18220,18220,18220,18220,107
20250227,124000,900135740,18220,18230,18230,18220,16
20250227,123900,899844210,18230,18230,18230,18220,115
20250227,123800,897747910,18220,18210,18220,18210,184
20250227,123700,894395440,18210,18210,18210,18210,54
20250227,123600,893412100,18210,18210,18210,18210,20
20250227,123500,893047900,18200,18200,18200,18200,15
20250227,123400,892774900,18200,18210,18210,18200,334
20250227,123300,886692770,18200,18200,18200,18200,520
20250227,123200,877228770,18200,18200,18200,18200,15
20250227,123100,876955770,18210,18210,18220,18210,205
20250227,123000,873222150,18210,18210,18210,18210,15
20250227,122900,872949000,18220,18210,18220,18210,41
20250227,122800,872202380,18220,18210,18220,18210,215
20250227,122700,868286450,18210,18210,18210,18210,90
20250227,122600,866647550,18210,18220,18220,18210,191
20250227,122500,863167680,18210,18210,18210,18210,15
20250227,122400,862894530,18220,18210,18220,18210,16
20250227,122300,862603160,18210,18200,18210,18200,91
20250227,122200,860946200,18210,18210,18210,18210,21
20250227,122100,860563790,18210,18210,18210,18210,94
20250227,122000,858852050,18220,18210,18220,18210,71
20250227,121900,857558580,18210,18210,18210,18210,15
20250227,121800,857285430,18220,18220,18220,18220,20
20250227,121700,856921030,18210,18210,18220,18210,178
20250227,121600,853678850,18210,18210,18210,18210,18
20250227,121500,853351070,18210,18220,18220,18210,86
20250227,121400,851784300,18210,18210,18210,18210,15
20250227,121300,851511150,18220,18220,18220,18220,0
20250227,121200,851511150,18220,18210,18220,18210,1041
20250227,121100,832552000,18200,18200,18200,18200,43
20250227,121000,831769400,18200,18190,18200,18190,21
20250227,120900,831387350,18200,18200,18200,18200,95
20250227,120800,829658350,18190,18190,18190,18190,15
20250227,120700,829385500,18190,18200,18200,18190,36
20250227,120600,828730450,18200,18190,18200,18190,97
20250227,120500,826965200,18190,18190,18190,18190,15
20250227,120400,826692350,18200,18200,18200,18200,74
20250227,120300,825345550,18200,18200,18200,18200,204
20250227,120200,821632750,18200,18200,18200,18200,215
20250227,120100,817719750,18210,18200,18210,18200,112
20250227,120000,815680380,18200,18200,18200,18200,0
20250227,115900,815680380,18200,18210,18210,18200,67
20250227,115800,814460460,18210,18210,18210,18210,55
20250227,115700,813458910,18210,18210,18210,18210,35
20250227,115600,812821560,18200,18220,18220,18200,159
20250227,115500,809925640,18220,18200,18220,18200,42
20250227,115400,809160420,18210,18210,18210,18210,41
20250227,115300,808413810,18220,18230,18230,18220,212
20250227,115200,804550560,18220,18230,18230,18220,16
20250227,115100,804259030,18220,18220,18220,18220,0
20250227,115000,804259030,18220,18220,18220,18220,26
20250227,114900,803785310,18220,18200,18220,18200,57
20250227,114800,802747480,18210,18210,18210,18210,41
20250227,114700,802000870,18210,18210,18210,18210,486
20250227,114600,793150810,18210,18210,18210,18210,13
20250227,114500,792914080,18220,18220,18220,18220,156
20250227,114400,790071760,18230,18220,18230,18220,311
20250227,114300,784402380,18220,18220,18220,18220,41
20250227,114200,783655360,18200,18200,18200,18200,50
20250227,114100,782745360,18210,18200,18210,18200,351
20250227,114000,776353660,18200,18220,18220,18200,527
20250227,113900,766754990,18220,18230,18230,18220,130
20250227,113800,764385240,18220,18220,18220,18220,15
20250227,113700,764111940,18220,18220,18220,18220,0
20250227,113600,764111940,18220,18220,18220,18210,157
20250227,113500,761251550,18210,18210,18210,18210,15
20250227,113400,760978400,18220,18200,18220,18200,86
20250227,113300,759412480,18200,18200,18200,18200,67
20250227,113200,758193080,18220,18220,18220,18220,0
20250227,113100,758193080,18220,18210,18220,18200,123
20250227,113000,755953850,18210,18200,18210,18200,16
20250227,112900,755662640,18200,18200,18200,18200,15
20250227,112800,755389640,18210,18210,18210,18210,76
20250227,112700,754005680,18200,18210,18210,18200,92
20250227,112600,752330640,18220,18230,18230,18220,61
20250227,112500,751219200,18220,18220,18220,18210,60
20250227,112400,750126300,18230,18230,18230,18230,0
20250227,112300,750126300,18230,18230,18230,18230,88
20250227,112200,748522060,18230,18230,18230,18230,15
20250227,112100,748248610,18240,18230,18240,18230,216
20250227,112000,744309230,18230,18230,18230,18230,115
20250227,111900,742212780,18230,18210,18230,18210,602
20250227,111800,731240970,18210,18210,18210,18210,15
20250227,111700,730967820,18220,18210,18220,18210,92
20250227,111600,729291990,18210,18210,18210,18210,39
20250227,111500,728581800,18200,18200,18200,18200,15
20250227,111400,728308800,18210,18210,18210,18210,65
20250227,111300,727125150,18200,18210,18210,18200,128
20250227,111200,724794570,18200,18200,18200,18200,413
20250227,111100,717277970,18210,18210,18210,18210,88
20250227,111000,715675490,18230,18230,18230,18230,0
20250227,110900,715675490,18230,18230,18230,18230,0
20250227,110800,715675490,18230,18180,18230,18170,527
20250227,110700,706091690,18170,18170,18170,18170,166
20250227,110600,703075470,18170,18170,18170,18170,75
20250227,110500,701712720,18160,18170,18170,18160,132
20250227,110400,699315090,18170,18160,18170,18160,220
20250227,110300,695318680,18150,18140,18150,18130,152
20250227,110200,692560880,18140,18140,18140,18140,18
20250227,110100,692234360,18150,18150,18150,18150,41
20250227,110000,691490210,18150,18130,18150,18130,227
20250227,105900,687371970,18120,18120,18120,18120,215
20250227,105800,683476170,18120,18140,18140,18120,194
20250227,105700,679960120,18140,18140,18140,18140,41
20250227,105600,679216380,18140,18120,18140,18120,572
20250227,105500,668850400,18130,18120,18130,18120,1137
20250227,105400,648246750,18130,18140,18140,18120,525
20250227,105300,638731620,18140,18140,18140,18140,18
20250227,105200,638405100,18140,18140,18150,18140,112
20250227,105100,636372850,18140,18140,18140,18140,111
20250227,105000,634359310,18140,18150,18150,18140,267
20250227,104900,629515810,18170,18160,18170,18160,175
20250227,104800,626336940,18160,18170,18170,18160,373
20250227,104700,619560030,18170,18170,18180,18170,666
20250227,104600,607454890,18160,18150,18160,18140,741
20250227,104500,594005750,18160,18170,18170,18160,500
20250227,104400,584924800,18170,18170,18170,18170,122
20250227,104300,582708060,18170,18170,18180,18170,350
20250227,104200,576348550,18170,18170,18170,18170,22
20250227,104100,575948810,18170,18170,18170,18170,15
20250227,104000,575676260,18180,18190,18190,18180,374
20250227,103900,568876280,18180,18180,18180,18180,0
20250227,103800,568876280,18180,18180,18180,18180,1
20250227,103700,568858100,18190,18190,18190,18190,95
20250227,103600,567130050,18190,18190,18190,18190,0
20250227,103500,567130050,18190,18190,18190,18190,41
20250227,103400,566384260,18240,18240,18240,18240,1
20250227,103300,566366020,18250,18250,18250,18250,2
20250227,103200,566329520,18220,18220,18220,18220,0
20250227,103100,566329520,18220,18220,18220,18220,1320
20250227,103000,542279120,18220,18220,18220,18220,0
20250227,102900,542279120,18220,18200,18220,18200,59
20250227,102800,541205300,18180,18180,18180,18180,0
20250227,102700,541205300,18180,18180,18180,18180,1
20250227,102600,541187120,18220,18190,18220,18160,437
20250227,102500,533246010,18220,18220,18220,18220,0
20250227,102400,533246010,18220,18220,18220,18220,91
20250227,102300,531587990,18220,18220,18220,18220,0
20250227,102200,531587990,18220,18220,18220,18220,1
20250227,102100,531569770,18220,18160,18220,18160,102
20250227,102000,529716200,18160,18160,18160,18160,26
20250227,101900,529244040,18160,18160,18170,18160,153
20250227,101800,526465540,18160,18160,18170,18160,97
20250227,101700,524704000,18170,18170,18170,18170,125
20250227,101600,522432750,18220,18160,18220,18160,48
20250227,101500,521561010,18160,18160,18160,18160,61
20250227,101400,520453250,18150,18160,18160,18150,76
20250227,101300,519073830,18160,18160,18160,18160,322
20250227,101200,513226310,18170,18170,18170,18170,48
20250227,101100,512354150,18170,18170,18170,18170,99
20250227,101000,510555320,18160,18160,18160,18160,106
20250227,100900,508630360,18160,18160,18160,18150,84
20250227,100800,507105380,18160,18160,18160,18160,32
20250227,100700,506524260,18150,18190,18190,18150,878
20250227,100600,490566690,18180,18180,18190,18180,253
20250227,100500,485967000,18180,18210,18210,18160,2968
20250227,100400,431958330,18210,18220,18220,18210,137
20250227,100300,429463550,18220,18210,18220,18210,53
20250227,100200,428498280,18220,18200,18220,18200,226
20250227,100100,424382260,18200,18210,18210,18200,46
20250227,100000,423544610,18210,18240,18240,18200,822
20250227,095900,408576060,18220,18250,18250,18220,699
20250227,095800,395833720,18240,18240,18240,18240,83
20250227,095700,394319800,18250,18250,18250,18240,336
20250227,095600,388190530,18250,18260,18300,18250,242
20250227,095500,383771830,18260,18310,18310,18260,25
20250227,095400,383315280,18270,18270,18270,18270,37
20250227,095300,382639290,18270,18280,18280,18270,131
20250227,095200,380245600,18320,18320,18320,18320,0
20250227,095100,380245600,18320,18320,18320,18320,60
20250227,095000,379146400,18280,18260,18280,18260,1461
20250227,094900,352453720,18270,18270,18270,18270,435
20250227,094800,344506270,18270,18270,18270,18270,0
20250227,094700,344506270,18270,18270,18270,18270,0
20250227,094600,344506270,18270,18260,18270,18260,69
20250227,094500,343246230,18240,18240,18240,18240,1
20250227,094400,343227990,18230,18230,18230,18230,0
20250227,094300,343227990,18230,18260,18260,18230,1660
20250227,094200,312955500,18260,18270,18270,18260,64
20250227,094100,311786850,18260,18260,18260,18260,207
20250227,094000,308007030,18260,18270,18270,18260,331
20250227,093900,301960830,18270,18270,18270,18270,0
20250227,093800,301960830,18270,18290,18290,18270,711
20250227,093700,288959700,18330,18340,18340,18330,3
20250227,093600,288904700,18340,18330,18340,18330,93
20250227,093500,287200000,18340,18300,18350,18300,196
20250227,093400,283604510,18300,18350,18350,18300,213
20250227,093300,279705210,18350,18300,18350,18300,116
20250227,093200,277576840,18300,18290,18300,18290,26
20250227,093100,277101270,18290,18290,18290,18290,34
20250227,093000,276479410,18290,18270,18290,18270,1900
20250227,092900,241766390,18260,18270,18270,18260,930
20250227,092800,224776040,18270,18270,18270,18270,14
20250227,092700,224520260,18250,18240,18250,18240,270
20250227,092600,219593640,18250,18260,18260,18250,1036
20250227,092500,200684500,18260,18260,18260,18260,0
20250227,092400,200684500,18260,18290,18290,18260,207
20250227,092300,196904470,18290,18280,18290,18270,142
20250227,092200,194309540,18290,18300,18300,18280,23
20250227,092100,193888960,18280,18300,18350,18280,275
20250227,092000,188856620,18350,18350,18350,18350,12
20250227,091900,188636420,18300,18300,18300,18300,31
20250227,091800,188069120,18300,18330,18330,18300,334
20250227,091700,181949360,18330,18390,18390,18330,35
20250227,091600,181307410,18380,18380,18380,18380,110
20250227,091500,179285610,18380,18360,18380,18350,1169
20250227,091400,157834060,18360,18370,18370,18360,399
20250227,091300,150506790,18400,18400,18400,18400,187
20250227,091200,147065990,18400,18400,18400,18400,172
20250227,091100,143901190,18400,18370,18400,18370,90
20250227,091000,142246870,18350,18420,18430,18350,595
20250227,090900,131292810,18410,18360,18410,18360,68
20250227,090800,130043510,18360,18420,18420,18360,112
20250227,090700,127987130,18350,18360,18360,18350,100
20250227,090600,126151410,18350,18460,18460,18350,80
20250227,090500,124683300,18460,18460,18470,18330,1101
20250227,090400,104365460,18470,18270,18480,18270,3376
20250227,090300,42233280,18260,18310,18320,18260,609
20250227,090200,31112310,18250,18310,18330,18250,986
20250227,090100,13084550,18340,18310,18340,18310,2
20250227,090000,13047900,18300,18300,18300,18300,713
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205800 1626383870 18130 18130 18130 18130 2814
3 20250227 205700 1626383870 18130 18130 18130 18130 0
4 20250227 205600 1626383870 18130 18130 18130 18130 0
5 20250227 205500 1626383870 18130 18130 18130 18130 0
6 20250227 205400 1626383870 18130 18130 18130 18130 0
7 20250227 205300 1626383870 18130 18130 18130 18130 0
8 20250227 205200 1626383870 18130 18130 18130 18130 0
9 20250227 205100 1626383870 18130 18130 18130 18130 0
10 20250227 205000 1626383870 18130 18130 18130 18130 0
11 20250227 204900 1626383870 18130 18130 18130 18130 0
12 20250227 204800 1626383870 18130 18130 18130 18130 0
13 20250227 204700 1626383870 18130 18130 18130 18130 0
14 20250227 204600 1626383870 18130 18130 18130 18130 0
15 20250227 204500 1626383870 18130 18130 18130 18130 0
16 20250227 204400 1626383870 18130 18130 18130 18130 0
17 20250227 204300 1626383870 18130 18130 18130 18130 0
18 20250227 204200 1626383870 18130 18130 18130 18130 0
19 20250227 204100 1626383870 18130 18130 18130 18130 0
20 20250227 204000 1626383870 18130 18130 18130 18130 0
21 20250227 203900 1626383870 18130 18130 18130 18130 0
22 20250227 203800 1626383870 18130 18130 18130 18130 0
23 20250227 203700 1626383870 18130 18130 18130 18130 0
24 20250227 203600 1626383870 18130 18130 18130 18130 0
25 20250227 203500 1626383870 18130 18130 18130 18130 0
26 20250227 203400 1626383870 18130 18130 18130 18130 0
27 20250227 203300 1626383870 18130 18130 18130 18130 0
28 20250227 203200 1626383870 18130 18130 18130 18130 0
29 20250227 203100 1626383870 18130 18130 18130 18130 0
30 20250227 203000 1626383870 18130 18130 18130 18130 0
31 20250227 202900 1626383870 18130 18130 18130 18130 0
32 20250227 202800 1626383870 18130 18130 18130 18130 2814
33 20250227 202700 1626383870 18130 18130 18130 18130 0
34 20250227 202600 1626383870 18130 18130 18130 18130 0
35 20250227 202500 1626383870 18130 18130 18130 18130 0
36 20250227 202400 1626383870 18130 18130 18130 18130 0
37 20250227 202300 1626383870 18130 18130 18130 18130 0
38 20250227 202200 1626383870 18130 18130 18130 18130 0
39 20250227 202100 1626383870 18130 18130 18130 18130 0
40 20250227 202000 1626383870 18130 18130 18130 18130 0
41 20250227 201900 1626383870 18130 18130 18130 18130 0
42 20250227 201800 1626383870 18130 18130 18130 18130 0
43 20250227 201700 1626383870 18130 18130 18130 18130 0
44 20250227 201600 1626383870 18130 18130 18130 18130 0
45 20250227 201500 1626383870 18130 18130 18130 18130 0
46 20250227 201400 1626383870 18130 18130 18130 18130 0
47 20250227 201300 1626383870 18130 18130 18130 18130 0
48 20250227 201200 1626383870 18130 18130 18130 18130 0
49 20250227 201100 1626383870 18130 18130 18130 18130 0
50 20250227 201000 1626383870 18130 18130 18130 18130 0
51 20250227 200900 1626383870 18130 18130 18130 18130 0
52 20250227 200800 1626383870 18130 18130 18130 18130 0
53 20250227 200700 1626383870 18130 18130 18130 18130 0
54 20250227 200600 1626383870 18130 18130 18130 18130 0
55 20250227 200500 1626383870 18130 18130 18130 18130 0
56 20250227 200400 1626383870 18130 18130 18130 18130 0
57 20250227 200300 1626383870 18130 18130 18130 18130 0
58 20250227 200200 1626383870 18130 18130 18130 18130 0
59 20250227 200100 1626383870 18130 18130 18130 18130 0
60 20250227 200000 1626383870 18130 18130 18130 18130 0
61 20250227 195900 1626383870 18130 18130 18130 18130 0
62 20250227 195800 1626383870 18130 18130 18130 18130 2814
63 20250227 195700 1626383870 18130 18130 18130 18130 0
64 20250227 195600 1626383870 18130 18130 18130 18130 0
65 20250227 195500 1626383870 18130 18130 18130 18130 0
66 20250227 195400 1626383870 18130 18130 18130 18130 0
67 20250227 195300 1626383870 18130 18130 18130 18130 0
68 20250227 195200 1626383870 18130 18130 18130 18130 0
69 20250227 195100 1626383870 18130 18130 18130 18130 0
70 20250227 195000 1626383870 18130 18130 18130 18130 0
71 20250227 194900 1626383870 18130 18130 18130 18130 0
72 20250227 194800 1626383870 18130 18130 18130 18130 0
73 20250227 194700 1626383870 18130 18130 18130 18130 0
74 20250227 194600 1626383870 18130 18130 18130 18130 0
75 20250227 194500 1626383870 18130 18130 18130 18130 0
76 20250227 194400 1626383870 18130 18130 18130 18130 0
77 20250227 194300 1626383870 18130 18130 18130 18130 0
78 20250227 194200 1626383870 18130 18130 18130 18130 0
79 20250227 194100 1626383870 18130 18130 18130 18130 0
80 20250227 194000 1626383870 18130 18130 18130 18130 0
81 20250227 193900 1626383870 18130 18130 18130 18130 0
82 20250227 193800 1626383870 18130 18130 18130 18130 0
83 20250227 193700 1626383870 18130 18130 18130 18130 0
84 20250227 193600 1626383870 18130 18130 18130 18130 0
85 20250227 193500 1626383870 18130 18130 18130 18130 0
86 20250227 193400 1626383870 18130 18130 18130 18130 0
87 20250227 193300 1626383870 18130 18130 18130 18130 0
88 20250227 193200 1626383870 18130 18130 18130 18130 0
89 20250227 193100 1626383870 18130 18130 18130 18130 0
90 20250227 193000 1626383870 18130 18130 18130 18130 0
91 20250227 192900 1626383870 18130 18130 18130 18130 0
92 20250227 192800 1626383870 18130 18130 18130 18130 2814
93 20250227 192700 1626383870 18130 18130 18130 18130 0
94 20250227 192600 1626383870 18130 18130 18130 18130 0
95 20250227 192500 1626383870 18130 18130 18130 18130 0
96 20250227 192400 1626383870 18130 18130 18130 18130 0
97 20250227 192300 1626383870 18130 18130 18130 18130 0
98 20250227 192200 1626383870 18130 18130 18130 18130 0
99 20250227 192100 1626383870 18130 18130 18130 18130 0
100 20250227 192000 1626383870 18130 18130 18130 18130 0
101 20250227 191900 1626383870 18130 18130 18130 18130 0
102 20250227 191800 1626383870 18130 18130 18130 18130 0
103 20250227 191700 1626383870 18130 18130 18130 18130 0
104 20250227 191600 1626383870 18130 18130 18130 18130 0
105 20250227 191500 1626383870 18130 18130 18130 18130 0
106 20250227 191400 1626383870 18130 18130 18130 18130 0
107 20250227 191300 1626383870 18130 18130 18130 18130 0
108 20250227 191200 1626383870 18130 18130 18130 18130 0
109 20250227 191100 1626383870 18130 18130 18130 18130 0
110 20250227 191000 1626383870 18130 18130 18130 18130 0
111 20250227 190900 1626383870 18130 18130 18130 18130 0
112 20250227 190800 1626383870 18130 18130 18130 18130 0
113 20250227 190700 1626383870 18130 18130 18130 18130 0
114 20250227 190600 1626383870 18130 18130 18130 18130 0
115 20250227 190500 1626383870 18130 18130 18130 18130 0
116 20250227 190400 1626383870 18130 18130 18130 18130 0
117 20250227 190300 1626383870 18130 18130 18130 18130 0
118 20250227 190200 1626383870 18130 18130 18130 18130 0
119 20250227 190100 1626383870 18130 18130 18130 18130 0
120 20250227 190000 1626383870 18130 18130 18130 18130 0
121 20250227 185900 1626383870 18130 18130 18130 18130 0
122 20250227 185800 1626383870 18130 18130 18130 18130 2814
123 20250227 185700 1626383870 18130 18130 18130 18130 0
124 20250227 185600 1626383870 18130 18130 18130 18130 0
125 20250227 185500 1626383870 18130 18130 18130 18130 0
126 20250227 185400 1626383870 18130 18130 18130 18130 0
127 20250227 185300 1626383870 18130 18130 18130 18130 0
128 20250227 185200 1626383870 18130 18130 18130 18130 0
129 20250227 185100 1626383870 18130 18130 18130 18130 0
130 20250227 185000 1626383870 18130 18130 18130 18130 0
131 20250227 184900 1626383870 18130 18130 18130 18130 0
132 20250227 184800 1626383870 18130 18130 18130 18130 0
133 20250227 184700 1626383870 18130 18130 18130 18130 0
134 20250227 184600 1626383870 18130 18130 18130 18130 0
135 20250227 184500 1626383870 18130 18130 18130 18130 0
136 20250227 184400 1626383870 18130 18130 18130 18130 0
137 20250227 184300 1626383870 18130 18130 18130 18130 0
138 20250227 184200 1626383870 18130 18130 18130 18130 0
139 20250227 184100 1626383870 18130 18130 18130 18130 0
140 20250227 184000 1626383870 18130 18130 18130 18130 0
141 20250227 183900 1626383870 18130 18130 18130 18130 0
142 20250227 183800 1626383870 18130 18130 18130 18130 0
143 20250227 183700 1626383870 18130 18130 18130 18130 0
144 20250227 183600 1626383870 18130 18130 18130 18130 0
145 20250227 183500 1626383870 18130 18130 18130 18130 0
146 20250227 183400 1626383870 18130 18130 18130 18130 0
147 20250227 183300 1626383870 18130 18130 18130 18130 0
148 20250227 183200 1626383870 18130 18130 18130 18130 0
149 20250227 183100 1626383870 18130 18130 18130 18130 0
150 20250227 183000 1626383870 18130 18130 18130 18130 0
151 20250227 182900 1626383870 18130 18130 18130 18130 0
152 20250227 182800 1626383870 18130 18130 18130 18130 2814
153 20250227 182700 1626383870 18130 18130 18130 18130 0
154 20250227 182600 1626383870 18130 18130 18130 18130 0
155 20250227 182500 1626383870 18130 18130 18130 18130 0
156 20250227 182400 1626383870 18130 18130 18130 18130 0
157 20250227 182300 1626383870 18130 18130 18130 18130 0
158 20250227 182200 1626383870 18130 18130 18130 18130 0
159 20250227 182100 1626383870 18130 18130 18130 18130 0
160 20250227 182000 1626383870 18130 18130 18130 18130 0
161 20250227 181900 1626383870 18130 18130 18130 18130 0
162 20250227 181800 1626383870 18130 18130 18130 18130 0
163 20250227 181700 1626383870 18130 18130 18130 18130 0
164 20250227 181600 1626383870 18130 18130 18130 18130 0
165 20250227 181500 1626383870 18130 18130 18130 18130 0
166 20250227 181400 1626383870 18130 18130 18130 18130 0
167 20250227 181300 1626383870 18130 18130 18130 18130 0
168 20250227 181200 1626383870 18130 18130 18130 18130 0
169 20250227 181100 1626383870 18130 18130 18130 18130 0
170 20250227 181000 1626383870 18130 18130 18130 18130 0
171 20250227 180900 1626383870 18130 18130 18130 18130 0
172 20250227 180800 1626383870 18130 18130 18130 18130 0
173 20250227 180700 1626383870 18130 18130 18130 18130 0
174 20250227 180600 1626383870 18130 18130 18130 18130 0
175 20250227 180500 1626383870 18130 18130 18130 18130 0
176 20250227 180400 1626383870 18130 18130 18130 18130 0
177 20250227 180300 1626383870 18130 18130 18130 18130 0
178 20250227 180200 1626383870 18130 18130 18130 18130 0
179 20250227 180100 1626383870 18130 18130 18130 18130 0
180 20250227 180000 1626383870 18130 18130 18130 18130 0
181 20250227 175900 1626383870 18130 18130 18130 18130 0
182 20250227 175800 1626383870 18130 18130 18130 18130 2814
183 20250227 175700 1626383870 18130 18130 18130 18130 0
184 20250227 175600 1626383870 18130 18130 18130 18130 0
185 20250227 175500 1626383870 18130 18130 18130 18130 0
186 20250227 175400 1626383870 18130 18130 18130 18130 0
187 20250227 175300 1626383870 18130 18130 18130 18130 0
188 20250227 175200 1626383870 18130 18130 18130 18130 0
189 20250227 175100 1626383870 18130 18130 18130 18130 0
190 20250227 175000 1626383870 18130 18130 18130 18130 0
191 20250227 174900 1626383870 18130 18130 18130 18130 0
192 20250227 174800 1626383870 18130 18130 18130 18130 0
193 20250227 174700 1626383870 18130 18130 18130 18130 0
194 20250227 174600 1626383870 18130 18130 18130 18130 0
195 20250227 174500 1626383870 18130 18130 18130 18130 0
196 20250227 174400 1626383870 18130 18130 18130 18130 0
197 20250227 174300 1626383870 18130 18130 18130 18130 0
198 20250227 174200 1626383870 18130 18130 18130 18130 0
199 20250227 174100 1626383870 18130 18130 18130 18130 0
200 20250227 174000 1626383870 18130 18130 18130 18130 0
201 20250227 173900 1626383870 18130 18130 18130 18130 0
202 20250227 173800 1626383870 18130 18130 18130 18130 0
203 20250227 173700 1626383870 18130 18130 18130 18130 0
204 20250227 173600 1626383870 18130 18130 18130 18130 0
205 20250227 173500 1626383870 18130 18130 18130 18130 0
206 20250227 173400 1626383870 18130 18130 18130 18130 0
207 20250227 173300 1626383870 18130 18130 18130 18130 0
208 20250227 173200 1626383870 18130 18130 18130 18130 0
209 20250227 173100 1626383870 18130 18130 18130 18130 0
210 20250227 173000 1626383870 18130 18130 18130 18130 0
211 20250227 172900 1626383870 18130 18130 18130 18130 0
212 20250227 172800 1626383870 18130 18130 18130 18130 2814
213 20250227 172700 1626383870 18130 18130 18130 18130 0
214 20250227 172600 1626383870 18130 18130 18130 18130 0
215 20250227 172500 1626383870 18130 18130 18130 18130 0
216 20250227 172400 1626383870 18130 18130 18130 18130 0
217 20250227 172300 1626383870 18130 18130 18130 18130 0
218 20250227 172200 1626383870 18130 18130 18130 18130 0
219 20250227 172100 1626383870 18130 18130 18130 18130 0
220 20250227 172000 1626383870 18130 18130 18130 18130 0
221 20250227 171900 1626383870 18130 18130 18130 18130 0
222 20250227 171800 1626383870 18130 18130 18130 18130 0
223 20250227 171700 1626383870 18130 18130 18130 18130 0
224 20250227 171600 1626383870 18130 18130 18130 18130 0
225 20250227 171500 1626383870 18130 18130 18130 18130 0
226 20250227 171400 1626383870 18130 18130 18130 18130 0
227 20250227 171300 1626383870 18130 18130 18130 18130 0
228 20250227 171200 1626383870 18130 18130 18130 18130 0
229 20250227 171100 1626383870 18130 18130 18130 18130 0
230 20250227 171000 1626383870 18130 18130 18130 18130 0
231 20250227 170900 1626383870 18130 18130 18130 18130 0
232 20250227 170800 1626383870 18130 18130 18130 18130 0
233 20250227 170700 1626383870 18130 18130 18130 18130 0
234 20250227 170600 1626383870 18130 18130 18130 18130 0
235 20250227 170500 1626383870 18130 18130 18130 18130 0
236 20250227 170400 1626383870 18130 18130 18130 18130 0
237 20250227 170300 1626383870 18130 18130 18130 18130 0
238 20250227 170200 1626383870 18130 18130 18130 18130 0
239 20250227 170100 1626383870 18130 18130 18130 18130 0
240 20250227 170000 1626383870 18130 18130 18130 18130 0
241 20250227 165900 1626383870 18130 18130 18130 18130 0
242 20250227 165800 1626383870 18130 18130 18130 18130 2814
243 20250227 165700 1626383870 18130 18130 18130 18130 0
244 20250227 165600 1626383870 18130 18130 18130 18130 0
245 20250227 165500 1626383870 18130 18130 18130 18130 0
246 20250227 165400 1626383870 18130 18130 18130 18130 0
247 20250227 165300 1626383870 18130 18130 18130 18130 0
248 20250227 165200 1626383870 18130 18130 18130 18130 0
249 20250227 165100 1626383870 18130 18130 18130 18130 0
250 20250227 165000 1626383870 18130 18130 18130 18130 0
251 20250227 164900 1626383870 18130 18130 18130 18130 0
252 20250227 164800 1626383870 18130 18130 18130 18130 0
253 20250227 164700 1626383870 18130 18130 18130 18130 0
254 20250227 164600 1626383870 18130 18130 18130 18130 0
255 20250227 164500 1626383870 18130 18130 18130 18130 0
256 20250227 164400 1626383870 18130 18130 18130 18130 0
257 20250227 164300 1626383870 18130 18130 18130 18130 0
258 20250227 164200 1626383870 18130 18130 18130 18130 0
259 20250227 164100 1626383870 18130 18130 18130 18130 0
260 20250227 164000 1626383870 18130 18130 18130 18130 0
261 20250227 163900 1626383870 18130 18130 18130 18130 0
262 20250227 163800 1626383870 18130 18130 18130 18130 0
263 20250227 163700 1626383870 18130 18130 18130 18130 0
264 20250227 163600 1626383870 18130 18130 18130 18130 0
265 20250227 163500 1626383870 18130 18130 18130 18130 0
266 20250227 163400 1626383870 18130 18130 18130 18130 0
267 20250227 163300 1626383870 18130 18130 18130 18130 0
268 20250227 163200 1626383870 18130 18130 18130 18130 0
269 20250227 163100 1626383870 18130 18130 18130 18130 0
270 20250227 163000 1626383870 18130 18130 18130 18130 0
271 20250227 162900 1626383870 18130 18130 18130 18130 0
272 20250227 162800 1626383870 18130 18130 18130 18130 2814
273 20250227 162700 1626383870 18130 18130 18130 18130 0
274 20250227 162600 1626383870 18130 18130 18130 18130 0
275 20250227 162500 1626383870 18130 18130 18130 18130 0
276 20250227 162400 1626383870 18130 18130 18130 18130 0
277 20250227 162300 1626383870 18130 18130 18130 18130 0
278 20250227 162200 1626383870 18130 18130 18130 18130 0
279 20250227 162100 1626383870 18130 18130 18130 18130 0
280 20250227 162000 1626383870 18130 18130 18130 18130 0
281 20250227 161900 1626383870 18130 18130 18130 18130 0
282 20250227 161800 1626383870 18130 18130 18130 18130 0
283 20250227 161700 1626383870 18130 18130 18130 18130 0
284 20250227 161600 1626383870 18130 18130 18130 18130 0
285 20250227 161500 1626383870 18130 18130 18130 18130 0
286 20250227 161400 1626383870 18130 18130 18130 18130 0
287 20250227 161300 1626383870 18130 18130 18130 18130 0
288 20250227 161200 1626383870 18130 18130 18130 18130 0
289 20250227 161100 1626383870 18130 18130 18130 18130 0
290 20250227 161000 1626383870 18130 18130 18130 18130 0
291 20250227 160900 1626383870 18130 18130 18130 18130 0
292 20250227 160800 1626383870 18130 18130 18130 18130 0
293 20250227 160700 1626383870 18130 18130 18130 18130 0
294 20250227 160600 1626383870 18130 18130 18130 18130 0
295 20250227 160500 1626383870 18130 18130 18130 18130 0
296 20250227 160400 1626383870 18130 18130 18130 18130 0
297 20250227 160300 1626383870 18130 18130 18130 18130 0
298 20250227 160200 1626383870 18130 18130 18130 18130 0
299 20250227 160100 1626383870 18130 18130 18130 18130 0
300 20250227 160000 1626383870 18130 18130 18130 18130 0
301 20250227 155900 1626383870 18130 18130 18130 18130 0
302 20250227 155800 1626383870 18130 18130 18130 18130 2814
303 20250227 155700 1626383870 18130 18130 18130 18130 0
304 20250227 155600 1626383870 18130 18130 18130 18130 0
305 20250227 155500 1626383870 18130 18130 18130 18130 0
306 20250227 155400 1626383870 18130 18130 18130 18130 0
307 20250227 155300 1626383870 18130 18130 18130 18130 0
308 20250227 155200 1626383870 18130 18130 18130 18130 0
309 20250227 155100 1626383870 18130 18130 18130 18130 0
310 20250227 155000 1626383870 18130 18130 18130 18130 0
311 20250227 154900 1626383870 18130 18130 18130 18130 0
312 20250227 154800 1626383870 18130 18130 18130 18130 0
313 20250227 154700 1626383870 18130 18130 18130 18130 0
314 20250227 154600 1626383870 18130 18130 18130 18130 0
315 20250227 154500 1626383870 18130 18130 18130 18130 0
316 20250227 154400 1626383870 18130 18130 18130 18130 0
317 20250227 154300 1626383870 18130 18130 18130 18130 0
318 20250227 154200 1626383870 18130 18130 18130 18130 0
319 20250227 154100 1626383870 18130 18130 18130 18130 0
320 20250227 154000 1626383870 18130 18130 18130 18130 0
321 20250227 153900 1626383870 18130 18130 18130 18130 0
322 20250227 153800 1626383870 18130 18130 18130 18130 0
323 20250227 153700 1626383870 18130 18130 18130 18130 0
324 20250227 153600 1626383870 18130 18130 18130 18130 0
325 20250227 153500 1626383870 18130 18130 18130 18130 0
326 20250227 153400 1626383870 18130 18130 18130 18130 0
327 20250227 153300 1626383870 18130 18130 18130 18130 0
328 20250227 153200 1626383870 18130 18130 18130 18130 0
329 20250227 153100 1626383870 18130 18130 18130 18130 0
330 20250227 153000 1626383870 18130 18130 18130 18130 2814
331 20250227 152900 1575366050 18130 18130 18130 18130 0
332 20250227 152800 1575366050 18130 18130 18130 18130 0
333 20250227 152700 1575366050 18130 18130 18130 18130 0
334 20250227 152600 1575366050 18130 18130 18130 18130 0
335 20250227 152500 1575366050 18130 18130 18130 18130 0
336 20250227 152400 1575366050 18130 18130 18130 18130 0
337 20250227 152300 1575366050 18130 18130 18130 18130 0
338 20250227 152200 1575366050 18130 18130 18130 18130 0
339 20250227 152100 1575366050 18130 18130 18130 18130 0
340 20250227 152000 1575366050 18130 18130 18130 18130 0
341 20250227 151900 1575366050 18130 18110 18130 18030 1771
342 20250227 151800 1543398040 18110 18100 18110 18060 697
343 20250227 151700 1530800050 18100 18100 18100 18070 905
344 20250227 151600 1514431810 18100 18100 18100 18080 490
345 20250227 151500 1505569270 18100 18100 18100 18100 26
346 20250227 151400 1505098670 18100 18100 18100 18100 110
347 20250227 151300 1503107670 18090 18090 18090 18090 365
348 20250227 151200 1496504820 18090 18090 18090 18090 10
349 20250227 151100 1496323920 18090 18090 18090 18090 128
350 20250227 151000 1494008400 18090 18090 18090 18090 5
351 20250227 150900 1493917950 18090 18090 18090 18090 2
352 20250227 150800 1493881770 18080 18080 18080 18080 73
353 20250227 150700 1492561930 18080 18090 18090 18080 480
354 20250227 150600 1483883330 18090 18090 18090 18090 83
355 20250227 150500 1482381860 18090 18090 18090 18080 111
356 20250227 150400 1480373880 18090 18080 18090 18080 117
357 20250227 150300 1478257400 18090 18090 18090 18090 93
358 20250227 150200 1476575030 18060 18060 18060 18060 0
359 20250227 150100 1476575030 18060 18100 18100 18060 6
360 20250227 150000 1476466630 18100 18100 18100 18100 58
361 20250227 145900 1475416830 18060 18100 18100 18060 28
362 20250227 145800 1474910350 18060 18090 18090 18050 54
363 20250227 145700 1473935110 18040 18040 18100 18040 138
364 20250227 145600 1471440850 18100 18070 18110 18030 866
365 20250227 145500 1455821350 18070 18060 18070 18050 64
366 20250227 145400 1454665470 18070 18050 18070 18040 169
367 20250227 145300 1451613180 18050 18050 18050 18030 1149
368 20250227 145200 1430885630 18050 18070 18070 18050 1525
369 20250227 145100 1403351470 18060 18070 18070 18060 480
370 20250227 145000 1394678020 18070 18070 18070 18070 58
371 20250227 144900 1393629960 18070 18070 18080 18070 176
372 20250227 144800 1390448400 18070 18070 18070 18070 56
373 20250227 144700 1389436480 18070 18080 18080 18070 40
374 20250227 144600 1388713350 18080 18060 18090 18060 60
375 20250227 144500 1387628980 18070 18070 18070 18060 764
376 20250227 144400 1373823590 18070 18080 18080 18070 63
377 20250227 144300 1372685160 18070 18070 18070 18060 243
378 20250227 144200 1368296480 18070 18080 18080 18070 140
379 20250227 144100 1365765980 18080 18090 18090 18080 24
380 20250227 144000 1365332010 18080 18080 18080 18060 498
381 20250227 143900 1356333080 18080 18080 18080 18080 111
382 20250227 143800 1354326200 18080 18080 18090 18080 106
383 20250227 143700 1352408700 18080 18060 18080 18060 243
384 20250227 143600 1348016220 18070 18080 18080 18050 1883
385 20250227 143500 1313998040 18080 18100 18100 18080 626
386 20250227 143400 1302674440 18100 18100 18100 18100 257
387 20250227 143300 1298022740 18100 18110 18110 18100 96
388 20250227 143200 1296284890 18100 18110 18110 18100 710
389 20250227 143100 1283426970 18110 18110 18110 18110 21
390 20250227 143000 1283046660 18110 18120 18120 18110 12
391 20250227 142900 1282829240 18110 18120 18130 18110 475
392 20250227 142800 1274221290 18120 18120 18120 18120 205
393 20250227 142700 1270506690 18120 18110 18120 18110 67
394 20250227 142600 1269293040 18110 18110 18120 18110 120
395 20250227 142500 1267119830 18110 18110 18110 18110 44
396 20250227 142400 1266322990 18110 18120 18130 18110 135
397 20250227 142300 1263876780 18120 18120 18120 18120 62
398 20250227 142200 1262753340 18120 18120 18130 18120 107
399 20250227 142100 1260814000 18120 18110 18120 18110 187
400 20250227 142000 1257425760 18120 18110 18120 18110 45
401 20250227 141900 1256610800 18110 18110 18120 18110 23
402 20250227 141800 1256194240 18120 18110 18120 18110 96
403 20250227 141700 1254454920 18110 18110 18120 18110 26
404 20250227 141600 1253984000 18120 18110 18120 18110 110
405 20250227 141500 1251990850 18110 18110 18110 18110 18
406 20250227 141400 1251664870 18120 18110 18120 18110 25
407 20250227 141300 1251212070 18110 18110 18120 18110 118
408 20250227 141200 1249074120 18110 18110 18110 18110 19
409 20250227 141100 1248730030 18120 18120 18120 18110 16
410 20250227 141000 1248440150 18110 18110 18120 18110 188
411 20250227 140900 1245034930 18110 18110 18110 18100 149
412 20250227 140800 1242336720 18110 18090 18110 18090 7
413 20250227 140700 1242210070 18120 18110 18120 18100 1967
414 20250227 140600 1206597240 18120 18130 18130 18120 597
415 20250227 140500 1195778310 18130 18130 18140 18130 649
416 20250227 140400 1184011330 18130 18130 18130 18130 20
417 20250227 140300 1183648730 18130 18130 18130 18130 20
418 20250227 140200 1183286130 18130 18130 18140 18130 117
419 20250227 140100 1181163800 18140 18130 18140 18130 24
420 20250227 140000 1180728630 18130 18130 18130 18130 20
421 20250227 135900 1180366030 18130 18130 18140 18130 78
422 20250227 135800 1178951310 18130 18130 18130 18130 506
423 20250227 135700 1169777530 18130 18130 18130 18130 19
424 20250227 135600 1169433060 18140 18130 18140 18130 108
425 20250227 135500 1167474240 18130 18130 18140 18130 24
426 20250227 135400 1167039090 18130 18130 18140 18130 171
427 20250227 135300 1163937330 18130 18120 18130 18120 28
428 20250227 135200 1163429750 18120 18120 18130 18120 139
429 20250227 135100 1160909880 18120 18130 18130 18120 88
430 20250227 135000 1159314480 18120 18130 18130 18120 122
431 20250227 134900 1157102820 18120 18120 18120 18120 6
432 20250227 134800 1156994100 18120 18120 18130 18120 101
433 20250227 134700 1155163140 18130 18120 18130 18120 38
434 20250227 134600 1154474420 18120 18120 18130 18120 120
435 20250227 134500 1152299020 18120 18110 18120 18110 112
436 20250227 134400 1150269780 18110 18120 18130 18110 222
437 20250227 134300 1146246250 18110 18120 18120 18110 412
438 20250227 134200 1138784380 18110 18120 18140 18110 1147
439 20250227 134100 1118003110 18120 18130 18130 18120 619
440 20250227 134000 1106780660 18130 18130 18140 18130 123
441 20250227 133900 1104549790 18130 18140 18140 18130 156
442 20250227 133800 1101719970 18140 18140 18140 18130 20
443 20250227 133700 1101357200 18140 18140 18150 18130 175
444 20250227 133600 1098182840 18140 18140 18140 18140 19
445 20250227 133500 1097838180 18140 18140 18150 18140 7
446 20250227 133400 1097711190 18150 18140 18150 18140 111
447 20250227 133300 1095696750 18140 18140 18140 18140 47
448 20250227 133200 1094844170 18140 18140 18140 18140 55
449 20250227 133100 1093846470 18130 18130 18140 18130 94
450 20250227 133000 1092141530 18130 18130 18140 18130 23
451 20250227 132900 1091724340 18130 18140 18160 18130 200
452 20250227 132800 1088094620 18140 18160 18160 18140 3071
453 20250227 132700 1032354740 18160 18160 18170 18160 26
454 20250227 132600 1031882550 18170 18160 18170 18160 88
455 20250227 132500 1030283620 18160 18160 18160 18160 21
456 20250227 132400 1029902260 18160 18160 18160 18160 19
457 20250227 132300 1029557220 18160 18160 18160 18150 265
458 20250227 132200 1024744850 18160 18160 18160 18160 18
459 20250227 132100 1024417970 18160 18180 18180 18160 126
460 20250227 132000 1022127690 18170 18180 18180 18170 117
461 20250227 131900 1020001470 18180 18180 18180 18180 1
462 20250227 131800 1019983290 18200 18210 18210 18170 1505
463 20250227 131700 992622250 18200 18210 18210 18200 323
464 20250227 131600 986743590 18200 18200 18200 18200 15
465 20250227 131500 986470590 18210 18200 18210 18200 80
466 20250227 131400 985013940 18200 18200 18200 18200 75
467 20250227 131300 983648940 18200 18200 18200 18200 21
468 20250227 131200 983266740 18210 18190 18210 18190 315
469 20250227 131100 977533010 18190 18190 18190 18190 25
470 20250227 131000 977078260 18200 18200 18200 18190 148
471 20250227 130900 974384810 18190 18190 18190 18190 15
472 20250227 130800 974111960 18200 18200 18200 18200 71
473 20250227 130700 972819760 18200 18200 18210 18200 610
474 20250227 130600 961716810 18200 18200 18200 18200 15
475 20250227 130500 961443810 18210 18200 18210 18200 592
476 20250227 130400 950669400 18200 18200 18210 18200 811
477 20250227 130300 935908640 18200 18200 18200 18200 539
478 20250227 130200 926098840 18200 18200 18200 18200 20
479 20250227 130100 925734840 18210 18200 18210 18200 96
480 20250227 130000 923986830 18210 18210 18210 18210 35
481 20250227 125900 923349480 18210 18210 18210 18210 96
482 20250227 125800 921601320 18210 18210 18210 18210 94
483 20250227 125700 919889580 18210 18210 18210 18210 15
484 20250227 125600 919616430 18220 18230 18230 18220 84
485 20250227 125500 918085170 18220 18230 18230 18220 128
486 20250227 125400 915753000 18230 18230 18230 18230 22
487 20250227 125300 915351940 18220 18230 18230 18220 110
488 20250227 125200 913346790 18220 18220 18220 18220 15
489 20250227 125100 913073490 18230 18220 18230 18220 16
490 20250227 125000 912781960 18220 18220 18220 18220 42
491 20250227 124900 912016720 18220 18220 18220 18220 100
492 20250227 124800 910194720 18220 18230 18230 18220 86
493 20250227 124700 908627090 18230 18220 18230 18220 44
494 20250227 124600 907825390 18220 18220 18220 18220 115
495 20250227 124500 905730090 18230 18220 18230 18220 126
496 20250227 124400 903433410 18220 18220 18220 18220 15
497 20250227 124300 903160110 18230 18220 18230 18220 16
498 20250227 124200 902868580 18220 18220 18220 18210 43
499 20250227 124100 902085280 18220 18220 18220 18220 107
500 20250227 124000 900135740 18220 18230 18230 18220 16
501 20250227 123900 899844210 18230 18230 18230 18220 115
502 20250227 123800 897747910 18220 18210 18220 18210 184
503 20250227 123700 894395440 18210 18210 18210 18210 54
504 20250227 123600 893412100 18210 18210 18210 18210 20
505 20250227 123500 893047900 18200 18200 18200 18200 15
506 20250227 123400 892774900 18200 18210 18210 18200 334
507 20250227 123300 886692770 18200 18200 18200 18200 520
508 20250227 123200 877228770 18200 18200 18200 18200 15
509 20250227 123100 876955770 18210 18210 18220 18210 205
510 20250227 123000 873222150 18210 18210 18210 18210 15
511 20250227 122900 872949000 18220 18210 18220 18210 41
512 20250227 122800 872202380 18220 18210 18220 18210 215
513 20250227 122700 868286450 18210 18210 18210 18210 90
514 20250227 122600 866647550 18210 18220 18220 18210 191
515 20250227 122500 863167680 18210 18210 18210 18210 15
516 20250227 122400 862894530 18220 18210 18220 18210 16
517 20250227 122300 862603160 18210 18200 18210 18200 91
518 20250227 122200 860946200 18210 18210 18210 18210 21
519 20250227 122100 860563790 18210 18210 18210 18210 94
520 20250227 122000 858852050 18220 18210 18220 18210 71
521 20250227 121900 857558580 18210 18210 18210 18210 15
522 20250227 121800 857285430 18220 18220 18220 18220 20
523 20250227 121700 856921030 18210 18210 18220 18210 178
524 20250227 121600 853678850 18210 18210 18210 18210 18
525 20250227 121500 853351070 18210 18220 18220 18210 86
526 20250227 121400 851784300 18210 18210 18210 18210 15
527 20250227 121300 851511150 18220 18220 18220 18220 0
528 20250227 121200 851511150 18220 18210 18220 18210 1041
529 20250227 121100 832552000 18200 18200 18200 18200 43
530 20250227 121000 831769400 18200 18190 18200 18190 21
531 20250227 120900 831387350 18200 18200 18200 18200 95
532 20250227 120800 829658350 18190 18190 18190 18190 15
533 20250227 120700 829385500 18190 18200 18200 18190 36
534 20250227 120600 828730450 18200 18190 18200 18190 97
535 20250227 120500 826965200 18190 18190 18190 18190 15
536 20250227 120400 826692350 18200 18200 18200 18200 74
537 20250227 120300 825345550 18200 18200 18200 18200 204
538 20250227 120200 821632750 18200 18200 18200 18200 215
539 20250227 120100 817719750 18210 18200 18210 18200 112
540 20250227 120000 815680380 18200 18200 18200 18200 0
541 20250227 115900 815680380 18200 18210 18210 18200 67
542 20250227 115800 814460460 18210 18210 18210 18210 55
543 20250227 115700 813458910 18210 18210 18210 18210 35
544 20250227 115600 812821560 18200 18220 18220 18200 159
545 20250227 115500 809925640 18220 18200 18220 18200 42
546 20250227 115400 809160420 18210 18210 18210 18210 41
547 20250227 115300 808413810 18220 18230 18230 18220 212
548 20250227 115200 804550560 18220 18230 18230 18220 16
549 20250227 115100 804259030 18220 18220 18220 18220 0
550 20250227 115000 804259030 18220 18220 18220 18220 26
551 20250227 114900 803785310 18220 18200 18220 18200 57
552 20250227 114800 802747480 18210 18210 18210 18210 41
553 20250227 114700 802000870 18210 18210 18210 18210 486
554 20250227 114600 793150810 18210 18210 18210 18210 13
555 20250227 114500 792914080 18220 18220 18220 18220 156
556 20250227 114400 790071760 18230 18220 18230 18220 311
557 20250227 114300 784402380 18220 18220 18220 18220 41
558 20250227 114200 783655360 18200 18200 18200 18200 50
559 20250227 114100 782745360 18210 18200 18210 18200 351
560 20250227 114000 776353660 18200 18220 18220 18200 527
561 20250227 113900 766754990 18220 18230 18230 18220 130
562 20250227 113800 764385240 18220 18220 18220 18220 15
563 20250227 113700 764111940 18220 18220 18220 18220 0
564 20250227 113600 764111940 18220 18220 18220 18210 157
565 20250227 113500 761251550 18210 18210 18210 18210 15
566 20250227 113400 760978400 18220 18200 18220 18200 86
567 20250227 113300 759412480 18200 18200 18200 18200 67
568 20250227 113200 758193080 18220 18220 18220 18220 0
569 20250227 113100 758193080 18220 18210 18220 18200 123
570 20250227 113000 755953850 18210 18200 18210 18200 16
571 20250227 112900 755662640 18200 18200 18200 18200 15
572 20250227 112800 755389640 18210 18210 18210 18210 76
573 20250227 112700 754005680 18200 18210 18210 18200 92
574 20250227 112600 752330640 18220 18230 18230 18220 61
575 20250227 112500 751219200 18220 18220 18220 18210 60
576 20250227 112400 750126300 18230 18230 18230 18230 0
577 20250227 112300 750126300 18230 18230 18230 18230 88
578 20250227 112200 748522060 18230 18230 18230 18230 15
579 20250227 112100 748248610 18240 18230 18240 18230 216
580 20250227 112000 744309230 18230 18230 18230 18230 115
581 20250227 111900 742212780 18230 18210 18230 18210 602
582 20250227 111800 731240970 18210 18210 18210 18210 15
583 20250227 111700 730967820 18220 18210 18220 18210 92
584 20250227 111600 729291990 18210 18210 18210 18210 39
585 20250227 111500 728581800 18200 18200 18200 18200 15
586 20250227 111400 728308800 18210 18210 18210 18210 65
587 20250227 111300 727125150 18200 18210 18210 18200 128
588 20250227 111200 724794570 18200 18200 18200 18200 413
589 20250227 111100 717277970 18210 18210 18210 18210 88
590 20250227 111000 715675490 18230 18230 18230 18230 0
591 20250227 110900 715675490 18230 18230 18230 18230 0
592 20250227 110800 715675490 18230 18180 18230 18170 527
593 20250227 110700 706091690 18170 18170 18170 18170 166
594 20250227 110600 703075470 18170 18170 18170 18170 75
595 20250227 110500 701712720 18160 18170 18170 18160 132
596 20250227 110400 699315090 18170 18160 18170 18160 220
597 20250227 110300 695318680 18150 18140 18150 18130 152
598 20250227 110200 692560880 18140 18140 18140 18140 18
599 20250227 110100 692234360 18150 18150 18150 18150 41
600 20250227 110000 691490210 18150 18130 18150 18130 227
601 20250227 105900 687371970 18120 18120 18120 18120 215
602 20250227 105800 683476170 18120 18140 18140 18120 194
603 20250227 105700 679960120 18140 18140 18140 18140 41
604 20250227 105600 679216380 18140 18120 18140 18120 572
605 20250227 105500 668850400 18130 18120 18130 18120 1137
606 20250227 105400 648246750 18130 18140 18140 18120 525
607 20250227 105300 638731620 18140 18140 18140 18140 18
608 20250227 105200 638405100 18140 18140 18150 18140 112
609 20250227 105100 636372850 18140 18140 18140 18140 111
610 20250227 105000 634359310 18140 18150 18150 18140 267
611 20250227 104900 629515810 18170 18160 18170 18160 175
612 20250227 104800 626336940 18160 18170 18170 18160 373
613 20250227 104700 619560030 18170 18170 18180 18170 666
614 20250227 104600 607454890 18160 18150 18160 18140 741
615 20250227 104500 594005750 18160 18170 18170 18160 500
616 20250227 104400 584924800 18170 18170 18170 18170 122
617 20250227 104300 582708060 18170 18170 18180 18170 350
618 20250227 104200 576348550 18170 18170 18170 18170 22
619 20250227 104100 575948810 18170 18170 18170 18170 15
620 20250227 104000 575676260 18180 18190 18190 18180 374
621 20250227 103900 568876280 18180 18180 18180 18180 0
622 20250227 103800 568876280 18180 18180 18180 18180 1
623 20250227 103700 568858100 18190 18190 18190 18190 95
624 20250227 103600 567130050 18190 18190 18190 18190 0
625 20250227 103500 567130050 18190 18190 18190 18190 41
626 20250227 103400 566384260 18240 18240 18240 18240 1
627 20250227 103300 566366020 18250 18250 18250 18250 2
628 20250227 103200 566329520 18220 18220 18220 18220 0
629 20250227 103100 566329520 18220 18220 18220 18220 1320
630 20250227 103000 542279120 18220 18220 18220 18220 0
631 20250227 102900 542279120 18220 18200 18220 18200 59
632 20250227 102800 541205300 18180 18180 18180 18180 0
633 20250227 102700 541205300 18180 18180 18180 18180 1
634 20250227 102600 541187120 18220 18190 18220 18160 437
635 20250227 102500 533246010 18220 18220 18220 18220 0
636 20250227 102400 533246010 18220 18220 18220 18220 91
637 20250227 102300 531587990 18220 18220 18220 18220 0
638 20250227 102200 531587990 18220 18220 18220 18220 1
639 20250227 102100 531569770 18220 18160 18220 18160 102
640 20250227 102000 529716200 18160 18160 18160 18160 26
641 20250227 101900 529244040 18160 18160 18170 18160 153
642 20250227 101800 526465540 18160 18160 18170 18160 97
643 20250227 101700 524704000 18170 18170 18170 18170 125
644 20250227 101600 522432750 18220 18160 18220 18160 48
645 20250227 101500 521561010 18160 18160 18160 18160 61
646 20250227 101400 520453250 18150 18160 18160 18150 76
647 20250227 101300 519073830 18160 18160 18160 18160 322
648 20250227 101200 513226310 18170 18170 18170 18170 48
649 20250227 101100 512354150 18170 18170 18170 18170 99
650 20250227 101000 510555320 18160 18160 18160 18160 106
651 20250227 100900 508630360 18160 18160 18160 18150 84
652 20250227 100800 507105380 18160 18160 18160 18160 32
653 20250227 100700 506524260 18150 18190 18190 18150 878
654 20250227 100600 490566690 18180 18180 18190 18180 253
655 20250227 100500 485967000 18180 18210 18210 18160 2968
656 20250227 100400 431958330 18210 18220 18220 18210 137
657 20250227 100300 429463550 18220 18210 18220 18210 53
658 20250227 100200 428498280 18220 18200 18220 18200 226
659 20250227 100100 424382260 18200 18210 18210 18200 46
660 20250227 100000 423544610 18210 18240 18240 18200 822
661 20250227 095900 408576060 18220 18250 18250 18220 699
662 20250227 095800 395833720 18240 18240 18240 18240 83
663 20250227 095700 394319800 18250 18250 18250 18240 336
664 20250227 095600 388190530 18250 18260 18300 18250 242
665 20250227 095500 383771830 18260 18310 18310 18260 25
666 20250227 095400 383315280 18270 18270 18270 18270 37
667 20250227 095300 382639290 18270 18280 18280 18270 131
668 20250227 095200 380245600 18320 18320 18320 18320 0
669 20250227 095100 380245600 18320 18320 18320 18320 60
670 20250227 095000 379146400 18280 18260 18280 18260 1461
671 20250227 094900 352453720 18270 18270 18270 18270 435
672 20250227 094800 344506270 18270 18270 18270 18270 0
673 20250227 094700 344506270 18270 18270 18270 18270 0
674 20250227 094600 344506270 18270 18260 18270 18260 69
675 20250227 094500 343246230 18240 18240 18240 18240 1
676 20250227 094400 343227990 18230 18230 18230 18230 0
677 20250227 094300 343227990 18230 18260 18260 18230 1660
678 20250227 094200 312955500 18260 18270 18270 18260 64
679 20250227 094100 311786850 18260 18260 18260 18260 207
680 20250227 094000 308007030 18260 18270 18270 18260 331
681 20250227 093900 301960830 18270 18270 18270 18270 0
682 20250227 093800 301960830 18270 18290 18290 18270 711
683 20250227 093700 288959700 18330 18340 18340 18330 3
684 20250227 093600 288904700 18340 18330 18340 18330 93
685 20250227 093500 287200000 18340 18300 18350 18300 196
686 20250227 093400 283604510 18300 18350 18350 18300 213
687 20250227 093300 279705210 18350 18300 18350 18300 116
688 20250227 093200 277576840 18300 18290 18300 18290 26
689 20250227 093100 277101270 18290 18290 18290 18290 34
690 20250227 093000 276479410 18290 18270 18290 18270 1900
691 20250227 092900 241766390 18260 18270 18270 18260 930
692 20250227 092800 224776040 18270 18270 18270 18270 14
693 20250227 092700 224520260 18250 18240 18250 18240 270
694 20250227 092600 219593640 18250 18260 18260 18250 1036
695 20250227 092500 200684500 18260 18260 18260 18260 0
696 20250227 092400 200684500 18260 18290 18290 18260 207
697 20250227 092300 196904470 18290 18280 18290 18270 142
698 20250227 092200 194309540 18290 18300 18300 18280 23
699 20250227 092100 193888960 18280 18300 18350 18280 275
700 20250227 092000 188856620 18350 18350 18350 18350 12
701 20250227 091900 188636420 18300 18300 18300 18300 31
702 20250227 091800 188069120 18300 18330 18330 18300 334
703 20250227 091700 181949360 18330 18390 18390 18330 35
704 20250227 091600 181307410 18380 18380 18380 18380 110
705 20250227 091500 179285610 18380 18360 18380 18350 1169
706 20250227 091400 157834060 18360 18370 18370 18360 399
707 20250227 091300 150506790 18400 18400 18400 18400 187
708 20250227 091200 147065990 18400 18400 18400 18400 172
709 20250227 091100 143901190 18400 18370 18400 18370 90
710 20250227 091000 142246870 18350 18420 18430 18350 595
711 20250227 090900 131292810 18410 18360 18410 18360 68
712 20250227 090800 130043510 18360 18420 18420 18360 112
713 20250227 090700 127987130 18350 18360 18360 18350 100
714 20250227 090600 126151410 18350 18460 18460 18350 80
715 20250227 090500 124683300 18460 18460 18470 18330 1101
716 20250227 090400 104365460 18470 18270 18480 18270 3376
717 20250227 090300 42233280 18260 18310 18320 18260 609
718 20250227 090200 31112310 18250 18310 18330 18250 986
719 20250227 090100 13084550 18340 18310 18340 18310 2
720 20250227 090000 13047900 18300 18300 18300 18300 713