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

582
003530/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,2215095090,3530,3530,3530,3530,17153
20250227,183900,2215095090,3530,3530,3530,3530,0
20250227,183800,2215095090,3530,3530,3530,3530,0
20250227,183700,2215095090,3530,3530,3530,3530,0
20250227,183600,2215095090,3530,3530,3530,3530,0
20250227,183500,2215095090,3530,3530,3530,3530,0
20250227,183400,2215095090,3530,3530,3530,3530,0
20250227,183300,2215095090,3530,3530,3530,3530,0
20250227,183200,2215095090,3530,3530,3530,3530,0
20250227,183100,2215095090,3530,3530,3530,3530,0
20250227,183000,2215095090,3530,3530,3530,3530,0
20250227,182900,2215095090,3530,3530,3530,3530,0
20250227,182800,2215095090,3530,3530,3530,3530,0
20250227,182700,2215095090,3530,3530,3530,3530,0
20250227,182600,2215095090,3530,3530,3530,3530,0
20250227,182500,2215095090,3530,3530,3530,3530,0
20250227,182400,2215095090,3530,3530,3530,3530,0
20250227,182300,2215095090,3530,3530,3530,3530,0
20250227,182200,2215095090,3530,3530,3530,3530,0
20250227,182100,2215095090,3530,3530,3530,3530,0
20250227,182000,2215095090,3530,3530,3530,3530,0
20250227,181900,2215095090,3530,3530,3530,3530,0
20250227,181800,2215095090,3530,3530,3530,3530,0
20250227,181700,2215095090,3530,3530,3530,3530,0
20250227,181600,2215095090,3530,3530,3530,3530,0
20250227,181500,2215095090,3530,3530,3530,3530,0
20250227,181400,2215095090,3530,3530,3530,3530,0
20250227,181300,2215095090,3530,3530,3530,3530,0
20250227,181200,2215095090,3530,3530,3530,3530,0
20250227,181100,2215095090,3530,3530,3530,3530,0
20250227,181000,2215095090,3530,3530,3530,3530,17153
20250227,180900,2215095090,3530,3530,3530,3530,0
20250227,180800,2215095090,3530,3530,3530,3530,0
20250227,180700,2215095090,3530,3530,3530,3530,0
20250227,180600,2215095090,3530,3530,3530,3530,0
20250227,180500,2215095090,3530,3530,3530,3530,0
20250227,180400,2215095090,3530,3530,3530,3530,0
20250227,180300,2215095090,3530,3530,3530,3530,0
20250227,180200,2215095090,3530,3530,3530,3530,0
20250227,180100,2215095090,3530,3530,3530,3530,0
20250227,180000,2215095090,3530,3530,3530,3530,0
20250227,175900,2215095090,3530,3530,3530,3530,0
20250227,175800,2215095090,3530,3530,3530,3530,0
20250227,175700,2215095090,3530,3530,3530,3530,0
20250227,175600,2215095090,3530,3530,3530,3530,0
20250227,175500,2215095090,3530,3530,3530,3530,0
20250227,175400,2215095090,3530,3530,3530,3530,0
20250227,175300,2215095090,3530,3530,3530,3530,0
20250227,175200,2215095090,3530,3530,3530,3530,0
20250227,175100,2215095090,3530,3530,3530,3530,0
20250227,175000,2215095090,3530,3530,3530,3530,0
20250227,174900,2215095090,3530,3530,3530,3530,0
20250227,174800,2215095090,3530,3530,3530,3530,0
20250227,174700,2215095090,3530,3530,3530,3530,0
20250227,174600,2215095090,3530,3530,3530,3530,0
20250227,174500,2215095090,3530,3530,3530,3530,0
20250227,174400,2215095090,3530,3530,3530,3530,0
20250227,174300,2215095090,3530,3530,3530,3530,0
20250227,174200,2215095090,3530,3530,3530,3530,0
20250227,174100,2215095090,3530,3530,3530,3530,0
20250227,174000,2215095090,3530,3530,3530,3530,17153
20250227,173900,2215095090,3530,3530,3530,3530,0
20250227,173800,2215095090,3530,3530,3530,3530,0
20250227,173700,2215095090,3530,3530,3530,3530,0
20250227,173600,2215095090,3530,3530,3530,3530,0
20250227,173500,2215095090,3530,3530,3530,3530,0
20250227,173400,2215095090,3530,3530,3530,3530,0
20250227,173300,2215095090,3530,3530,3530,3530,0
20250227,173200,2215095090,3530,3530,3530,3530,0
20250227,173100,2215095090,3530,3530,3530,3530,0
20250227,173000,2215095090,3530,3530,3530,3530,0
20250227,172900,2215095090,3530,3530,3530,3530,0
20250227,172800,2215095090,3530,3530,3530,3530,0
20250227,172700,2215095090,3530,3530,3530,3530,0
20250227,172600,2215095090,3530,3530,3530,3530,0
20250227,172500,2215095090,3530,3530,3530,3530,0
20250227,172400,2215095090,3530,3530,3530,3530,0
20250227,172300,2215095090,3530,3530,3530,3530,0
20250227,172200,2215095090,3530,3530,3530,3530,0
20250227,172100,2215095090,3530,3530,3530,3530,0
20250227,172000,2215095090,3530,3530,3530,3530,0
20250227,171900,2215095090,3530,3530,3530,3530,0
20250227,171800,2215095090,3530,3530,3530,3530,0
20250227,171700,2215095090,3530,3530,3530,3530,0
20250227,171600,2215095090,3530,3530,3530,3530,0
20250227,171500,2215095090,3530,3530,3530,3530,0
20250227,171400,2215095090,3530,3530,3530,3530,0
20250227,171300,2215095090,3530,3530,3530,3530,0
20250227,171200,2215095090,3530,3530,3530,3530,0
20250227,171100,2215095090,3530,3530,3530,3530,0
20250227,171000,2215095090,3530,3530,3530,3530,17153
20250227,170900,2215095090,3530,3530,3530,3530,0
20250227,170800,2215095090,3530,3530,3530,3530,0
20250227,170700,2215095090,3530,3530,3530,3530,0
20250227,170600,2215095090,3530,3530,3530,3530,0
20250227,170500,2215095090,3530,3530,3530,3530,0
20250227,170400,2215095090,3530,3530,3530,3530,0
20250227,170300,2215095090,3530,3530,3530,3530,0
20250227,170200,2215095090,3530,3530,3530,3530,0
20250227,170100,2215095090,3530,3530,3530,3530,0
20250227,170000,2215095090,3530,3530,3530,3530,0
20250227,165900,2215095090,3530,3530,3530,3530,0
20250227,165800,2215095090,3530,3530,3530,3530,0
20250227,165700,2215095090,3530,3530,3530,3530,0
20250227,165600,2215095090,3530,3530,3530,3530,0
20250227,165500,2215095090,3530,3530,3530,3530,0
20250227,165400,2215095090,3530,3530,3530,3530,0
20250227,165300,2215095090,3530,3530,3530,3530,0
20250227,165200,2215095090,3530,3530,3530,3530,0
20250227,165100,2215095090,3530,3530,3530,3530,0
20250227,165000,2215095090,3530,3530,3530,3530,0
20250227,164900,2215095090,3530,3530,3530,3530,0
20250227,164800,2215095090,3530,3530,3530,3530,0
20250227,164700,2215095090,3530,3530,3530,3530,0
20250227,164600,2215095090,3530,3530,3530,3530,0
20250227,164500,2215095090,3530,3530,3530,3530,0
20250227,164400,2215095090,3530,3530,3530,3530,0
20250227,164300,2215095090,3530,3530,3530,3530,0
20250227,164200,2215095090,3530,3530,3530,3530,0
20250227,164100,2215095090,3530,3530,3530,3530,0
20250227,164000,2215095090,3530,3530,3530,3530,17153
20250227,163900,2215095090,3530,3530,3530,3530,0
20250227,163800,2215095090,3530,3530,3530,3530,0
20250227,163700,2215095090,3530,3530,3530,3530,0
20250227,163600,2215095090,3530,3530,3530,3530,0
20250227,163500,2215095090,3530,3530,3530,3530,0
20250227,163400,2215095090,3530,3530,3530,3530,0
20250227,163300,2215095090,3530,3530,3530,3530,0
20250227,163200,2215095090,3530,3530,3530,3530,0
20250227,163100,2215095090,3530,3530,3530,3530,0
20250227,163000,2215095090,3530,3530,3530,3530,0
20250227,162900,2215095090,3530,3530,3530,3530,0
20250227,162800,2215095090,3530,3530,3530,3530,0
20250227,162700,2215095090,3530,3530,3530,3530,0
20250227,162600,2215095090,3530,3530,3530,3530,0
20250227,162500,2215095090,3530,3530,3530,3530,0
20250227,162400,2215095090,3530,3530,3530,3530,0
20250227,162300,2215095090,3530,3530,3530,3530,0
20250227,162200,2215095090,3530,3530,3530,3530,0
20250227,162100,2215095090,3530,3530,3530,3530,0
20250227,162000,2215095090,3530,3530,3530,3530,0
20250227,161900,2215095090,3530,3530,3530,3530,0
20250227,161800,2215095090,3530,3530,3530,3530,0
20250227,161700,2215095090,3530,3530,3530,3530,0
20250227,161600,2215095090,3530,3530,3530,3530,0
20250227,161500,2215095090,3530,3530,3530,3530,0
20250227,161400,2215095090,3530,3530,3530,3530,0
20250227,161300,2215095090,3530,3530,3530,3530,0
20250227,161200,2215095090,3530,3530,3530,3530,0
20250227,161100,2215095090,3530,3530,3530,3530,0
20250227,161000,2215095090,3530,3530,3530,3530,17153
20250227,160900,2215095090,3530,3530,3530,3530,0
20250227,160800,2215095090,3530,3530,3530,3530,0
20250227,160700,2215095090,3530,3530,3530,3530,0
20250227,160600,2215095090,3530,3530,3530,3530,0
20250227,160500,2215095090,3530,3530,3530,3530,0
20250227,160400,2215095090,3530,3530,3530,3530,0
20250227,160300,2215095090,3530,3530,3530,3530,0
20250227,160200,2215095090,3530,3530,3530,3530,0
20250227,160100,2215095090,3530,3530,3530,3530,0
20250227,160000,2215095090,3530,3530,3530,3530,0
20250227,155900,2215095090,3530,3530,3530,3530,0
20250227,155800,2215095090,3530,3530,3530,3530,0
20250227,155700,2215095090,3530,3530,3530,3530,0
20250227,155600,2215095090,3530,3530,3530,3530,0
20250227,155500,2215095090,3530,3530,3530,3530,0
20250227,155400,2215095090,3530,3530,3530,3530,0
20250227,155300,2215095090,3530,3530,3530,3530,0
20250227,155200,2215095090,3530,3530,3530,3530,0
20250227,155100,2215095090,3530,3530,3530,3530,0
20250227,155000,2215095090,3530,3530,3530,3530,0
20250227,154900,2215095090,3530,3530,3530,3530,0
20250227,154800,2215095090,3530,3530,3530,3530,0
20250227,154700,2215095090,3530,3530,3530,3530,0
20250227,154600,2215095090,3530,3530,3530,3530,0
20250227,154500,2215095090,3530,3530,3530,3530,0
20250227,154400,2215095090,3530,3530,3530,3530,0
20250227,154300,2215095090,3530,3530,3530,3530,0
20250227,154200,2215095090,3530,3530,3530,3530,0
20250227,154100,2215095090,3530,3530,3530,3530,0
20250227,154000,2215095090,3530,3530,3530,3530,17153
20250227,153900,2215095090,3530,3530,3530,3530,0
20250227,153800,2215095090,3530,3530,3530,3530,0
20250227,153700,2215095090,3530,3530,3530,3530,0
20250227,153600,2215095090,3530,3530,3530,3530,0
20250227,153500,2215095090,3530,3530,3530,3530,0
20250227,153400,2215095090,3530,3530,3530,3530,0
20250227,153300,2215095090,3530,3530,3530,3530,0
20250227,153200,2215095090,3530,3530,3530,3530,0
20250227,153100,2215095090,3530,3530,3530,3530,0
20250227,153000,2215095090,3530,3530,3530,3530,17153
20250227,152900,2154545000,3520,3520,3520,3520,0
20250227,152800,2154545000,3520,3520,3520,3520,0
20250227,152700,2154545000,3520,3520,3520,3520,0
20250227,152600,2154545000,3520,3520,3520,3520,0
20250227,152500,2154545000,3520,3520,3520,3520,0
20250227,152400,2154545000,3520,3520,3520,3520,0
20250227,152300,2154545000,3520,3520,3520,3520,0
20250227,152200,2154545000,3520,3520,3520,3520,0
20250227,152100,2154545000,3520,3520,3520,3520,0
20250227,152000,2154545000,3520,3520,3520,3520,0
20250227,151900,2154545000,3520,3515,3520,3515,3589
20250227,151800,2141913040,3520,3515,3520,3515,1091
20250227,151700,2138077595,3520,3520,3520,3520,57
20250227,151600,2137876955,3515,3515,3520,3515,101
20250227,151500,2137521910,3520,3515,3520,3515,1134
20250227,151400,2133535780,3520,3520,3520,3515,115
20250227,151300,2133131220,3520,3515,3520,3515,470
20250227,151200,2131479130,3515,3515,3520,3515,575
20250227,151100,2129457975,3520,3515,3520,3515,20
20250227,151000,2129387650,3520,3510,3520,3505,54825
20250227,150900,1936707200,3510,3505,3515,3505,676
20250227,150800,1934336400,3515,3510,3515,3505,323
20250227,150700,1933202615,3515,3505,3515,3505,48
20250227,150600,1933034315,3505,3505,3515,3505,494
20250227,150500,1931300565,3515,3510,3515,3505,2031
20250227,150400,1924172200,3510,3505,3515,3505,2350
20250227,150300,1915927265,3515,3510,3515,3510,5057
20250227,150200,1898177190,3510,3505,3510,3505,7
20250227,150100,1898152640,3510,3510,3510,3505,7
20250227,150000,1898128085,3505,3505,3510,3505,1008
20250227,145900,1894595025,3510,3505,3510,3505,3008
20250227,145800,1884036950,3510,3510,3510,3505,347
20250227,145700,1882820690,3505,3505,3510,3505,6
20250227,145600,1882799650,3510,3510,3510,3510,461
20250227,145500,1881181540,3510,3505,3510,3500,2712
20250227,145400,1871675980,3510,3500,3510,3500,509
20250227,145300,1869893930,3510,3510,3510,3500,1349
20250227,145200,1865166610,3510,3510,3510,3505,61
20250227,145100,1864952505,3510,3510,3510,3500,529
20250227,145000,1863098450,3505,3510,3510,3505,1619
20250227,144900,1857423850,3510,3510,3510,3505,388
20250227,144800,1856062500,3510,3505,3510,3500,704
20250227,144700,1853594965,3505,3510,3510,3500,1087
20250227,144600,1849785030,3500,3510,3510,3500,2412
20250227,144500,1841341670,3500,3500,3510,3500,6
20250227,144400,1841320650,3510,3500,3510,3500,25
20250227,144300,1841233030,3510,3500,3510,3500,4
20250227,144200,1841219010,3510,3500,3510,3500,603
20250227,144100,1839102500,3510,3510,3510,3500,5
20250227,144000,1839084980,3500,3510,3510,3500,372
20250227,143900,1837779700,3510,3510,3510,3510,4
20250227,143800,1837765660,3510,3500,3510,3500,9
20250227,143700,1837734125,3505,3505,3505,3500,15
20250227,143600,1837681565,3510,3505,3510,3500,94
20250227,143500,1837352085,3510,3500,3510,3500,83
20250227,143400,1837061465,3510,3500,3510,3500,6
20250227,143300,1837040445,3510,3505,3510,3500,104
20250227,143200,1836675930,3510,3510,3510,3500,26954
20250227,143100,1742325470,3510,3505,3510,3505,9
20250227,143000,1742293905,3510,3510,3510,3505,36
20250227,142900,1742167560,3505,3505,3510,3505,2444
20250227,142800,1733601330,3510,3505,3510,3505,127
20250227,142700,1733155565,3510,3505,3510,3505,7
20250227,142600,1733131020,3510,3515,3515,3505,308
20250227,142500,1732049905,3515,3515,3515,3515,24
20250227,142400,1731965545,3515,3505,3515,3505,2305
20250227,142300,1723885015,3510,3505,3510,3505,748
20250227,142200,1721262050,3510,3510,3510,3505,2086
20250227,142100,1713950200,3510,3510,3510,3505,143
20250227,142000,1713448275,3505,3510,3515,3505,345
20250227,141900,1712237345,3510,3505,3510,3505,3
20250227,141800,1712226825,3510,3510,3510,3510,1322
20250227,141700,1707586605,3510,3505,3510,3505,587
20250227,141600,1705529155,3510,3505,3510,3505,1033
20250227,141500,1701903330,3510,3510,3510,3510,50
20250227,141400,1701727830,3510,3505,3510,3505,207
20250227,141300,1701001285,3515,3510,3515,3505,574
20250227,141200,1698986550,3510,3510,3510,3505,50
20250227,141100,1698811060,3510,3510,3510,3510,375
20250227,141000,1697494810,3510,3510,3515,3505,3950
20250227,140900,1683630320,3515,3510,3515,3510,2
20250227,140800,1683623295,3515,3515,3515,3515,84
20250227,140700,1683328035,3515,3510,3515,3510,2039
20250227,140600,1676170975,3515,3510,3515,3510,4
20250227,140500,1676156930,3515,3510,3515,3510,349
20250227,140400,1674931925,3515,3510,3515,3510,167
20250227,140300,1674345420,3515,3510,3515,3510,1009
20250227,140200,1670803815,3515,3510,3515,3510,1003
20250227,140100,1667278280,3515,3510,3515,3510,252
20250227,140000,1666393750,3515,3510,3515,3510,10
20250227,135900,1666358635,3515,3510,3515,3510,568
20250227,135800,1664364940,3515,3510,3515,3505,33
20250227,135700,1664249110,3510,3510,3515,3510,4135
20250227,135600,1649735020,3515,3515,3515,3510,53
20250227,135500,1649548755,3515,3510,3515,3510,194
20250227,135400,1648866855,3515,3515,3515,3515,203
20250227,135300,1648153310,3515,3515,3515,3510,1020
20250227,135200,1644568045,3515,3515,3515,3515,102
20250227,135100,1644209515,3515,3515,3515,3510,69
20250227,135000,1643966990,3515,3510,3515,3510,470
20250227,134900,1642317270,3515,3510,3515,3510,6254
20250227,134800,1620365720,3510,3505,3510,3505,14
20250227,134700,1620316590,3510,3510,3510,3510,11
20250227,134600,1620277980,3505,3510,3510,3505,223
20250227,134500,1619496300,3510,3505,3510,3505,72
20250227,134400,1619243930,3510,3505,3510,3505,551
20250227,134300,1617310065,3510,3500,3510,3500,179
20250227,134200,1616683245,3510,3505,3510,3500,619
20250227,134100,1614514125,3510,3510,3510,3500,306
20250227,134000,1613440085,3510,3510,3510,3510,0
20250227,133900,1613440085,3510,3510,3510,3505,3295
20250227,133800,1601890650,3510,3505,3510,3505,2
20250227,133700,1601883635,3510,3510,3510,3510,20
20250227,133600,1601813435,3510,3505,3510,3505,59
20250227,133500,1601606380,3510,3505,3510,3505,51
20250227,133400,1601427620,3510,3505,3510,3505,3
20250227,133300,1601417100,3510,3510,3510,3510,1
20250227,133200,1601413590,3505,3505,3510,3505,1779
20250227,133100,1595178020,3500,3500,3500,3500,1620
20250227,133000,1589508020,3505,3505,3505,3505,413
20250227,132900,1588060455,3505,3500,3505,3500,1048
20250227,132800,1584392405,3500,3500,3505,3500,533
20250227,132700,1582526035,3505,3505,3505,3500,989
20250227,132600,1579062600,3505,3505,3505,3500,62
20250227,132500,1578845345,3500,3505,3505,3500,126
20250227,132400,1578403740,3505,3500,3505,3500,125
20250227,132300,1577965785,3505,3505,3505,3500,5151
20250227,132200,1559934995,3500,3505,3505,3500,181
20250227,132100,1559300780,3505,3505,3505,3505,30
20250227,132000,1559195630,3505,3505,3505,3500,105
20250227,131900,1558827615,3505,3500,3505,3500,606
20250227,131800,1556703615,3505,3500,3505,3500,628
20250227,131700,1554504350,3500,3500,3500,3500,2
20250227,131600,1554497350,3505,3500,3505,3500,3216
20250227,131500,1543241270,3505,3505,3505,3500,569
20250227,131400,1541249710,3505,3505,3505,3505,1472
20250227,131300,1536090350,3505,3505,3505,3500,1187
20250227,131200,1531929920,3505,3500,3505,3500,855
20250227,131100,1528933185,3500,3505,3505,3500,1576
20250227,131000,1523416805,3500,3505,3505,3500,7
20250227,130900,1523392280,3500,3500,3500,3500,0
20250227,130800,1523392280,3500,3505,3505,3500,260
20250227,130700,1522481015,3505,3500,3505,3500,541
20250227,130600,1520584825,3500,3505,3505,3500,4675
20250227,130500,1504221655,3505,3505,3505,3500,9
20250227,130400,1504190120,3505,3505,3505,3505,9
20250227,130300,1504158575,3505,3505,3510,3500,132
20250227,130200,1503695920,3510,3500,3510,3500,48
20250227,130100,1503527465,3500,3510,3510,3500,13
20250227,130000,1503481875,3510,3510,3510,3510,4
20250227,125900,1503467835,3510,3505,3510,3505,150
20250227,125800,1502942070,3505,3505,3510,3500,304
20250227,125700,1501877180,3510,3505,3510,3505,2201
20250227,125600,1494162645,3510,3510,3510,3505,38727
20250227,125500,1358424140,3510,3510,3510,3505,10
20250227,125400,1358389080,3505,3510,3510,3505,89
20250227,125300,1358076710,3510,3505,3510,3505,209
20250227,125200,1357343150,3510,3510,3510,3510,78
20250227,125100,1357069370,3510,3505,3510,3505,10787
20250227,125000,1319255920,3510,3510,3510,3510,9
20250227,124900,1319224330,3505,3510,3510,3505,313
20250227,124800,1318127210,3510,3510,3510,3505,50
20250227,124700,1317951885,3505,3510,3510,3505,101
20250227,124600,1317597380,3510,3510,3510,3505,120
20250227,124500,1317176190,3510,3505,3510,3505,224
20250227,124400,1316389965,3510,3510,3510,3505,8
20250227,124300,1316361910,3510,3510,3510,3510,450
20250227,124200,1314782410,3510,3510,3510,3505,12
20250227,124100,1314740295,3510,3510,3510,3505,2811
20250227,124000,1304883620,3505,3510,3510,3505,102
20250227,123900,1304525610,3510,3505,3510,3505,8228
20250227,123800,1275681455,3510,3510,3510,3505,28
20250227,123700,1275583185,3510,3510,3510,3505,671
20250227,123600,1273228000,3510,3510,3510,3505,213
20250227,123500,1272481370,3510,3505,3510,3505,16
20250227,123400,1272425215,3510,3505,3510,3505,243
20250227,123300,1271572320,3510,3505,3510,3505,749
20250227,123200,1268947005,3510,3510,3510,3505,1925
20250227,123100,1262198265,3510,3505,3510,3505,11
20250227,123000,1262159670,3510,3510,3510,3505,76
20250227,122900,1261892925,3510,3510,3510,3510,1
20250227,122800,1261889415,3515,3510,3515,3505,2110
20250227,122700,1254483385,3515,3515,3515,3510,21
20250227,122600,1254409595,3515,3515,3515,3515,13
20250227,122500,1254363900,3515,3510,3515,3510,17
20250227,122400,1254304160,3515,3510,3515,3510,27
20250227,122300,1254209280,3515,3515,3515,3510,17
20250227,122200,1254149530,3515,3515,3515,3515,20
20250227,122100,1254079230,3510,3510,3515,3510,234
20250227,122000,1253256745,3515,3510,3515,3510,6
20250227,121900,1253235675,3515,3515,3515,3515,0
20250227,121800,1253235675,3515,3510,3515,3510,631
20250227,121700,1251020855,3510,3505,3510,3505,305
20250227,121600,1249950335,3510,3510,3510,3505,175
20250227,121500,1249336090,3515,3515,3515,3505,9
20250227,121400,1249304475,3515,3510,3515,3505,589
20250227,121300,1247237085,3515,3510,3515,3510,1151
20250227,121200,1243197070,3515,3515,3515,3515,2
20250227,121100,1243190040,3515,3510,3515,3510,117
20250227,121000,1242779305,3515,3510,3515,3505,122
20250227,120900,1242351095,3505,3510,3510,3505,12
20250227,120800,1242308985,3510,3505,3510,3505,15
20250227,120700,1242256345,3510,3510,3515,3510,865
20250227,120600,1239220185,3515,3510,3515,3510,35
20250227,120500,1239097180,3515,3510,3515,3510,206
20250227,120400,1238374090,3515,3510,3515,3510,1008
20250227,120300,1234835990,3515,3515,3515,3510,26
20250227,120200,1234744610,3510,3510,3515,3510,203
20250227,120100,1234032075,3515,3510,3515,3510,3
20250227,120000,1234021540,3515,3515,3515,3510,14
20250227,115900,1233972345,3510,3510,3515,3510,186
20250227,115800,1233319475,3515,3510,3515,3510,20
20250227,115700,1233249270,3510,3510,3510,3505,1117
20250227,115600,1229328625,3515,3505,3515,3505,40
20250227,115500,1229188055,3515,3515,3515,3515,2
20250227,115400,1229181025,3515,3515,3515,3505,24
20250227,115300,1229096685,3505,3505,3515,3505,10
20250227,115200,1229061600,3515,3515,3515,3505,4864
20250227,115100,1211965650,3515,3515,3515,3515,108
20250227,115000,1211586030,3515,3505,3515,3505,7
20250227,114900,1211561475,3515,3515,3515,3505,7
20250227,114800,1211536910,3505,3515,3515,3505,9248
20250227,114700,1179122320,3510,3515,3515,3510,3653
20250227,114600,1166300145,3510,3515,3515,3510,742
20250227,114500,1163695555,3510,3515,3515,3510,660
20250227,114400,1161378765,3515,3515,3515,3515,163
20250227,114300,1160805820,3510,3515,3515,3510,201
20250227,114200,1160099830,3515,3510,3515,3510,169
20250227,114100,1159505820,3515,3515,3515,3515,546
20250227,114000,1157586630,3515,3515,3515,3510,439
20250227,113900,1156043565,3515,3515,3515,3510,287
20250227,113800,1155034770,3515,3515,3515,3510,198
20250227,113700,1154338810,3515,3515,3515,3510,227
20250227,113600,1153540915,3510,3515,3515,3510,532
20250227,113500,1151671950,3510,3510,3515,3510,58
20250227,113400,1151468100,3515,3515,3515,3515,165
20250227,113300,1150888125,3515,3515,3515,3510,118
20250227,113200,1150473375,3515,3510,3515,3510,4
20250227,113100,1150459330,3515,3515,3515,3510,114
20250227,113000,1150058635,3515,3505,3515,3505,789
20250227,112900,1147285350,3515,3515,3515,3510,1307
20250227,112800,1142697770,3510,3510,3515,3510,616
20250227,112700,1140535600,3515,3515,3515,3510,3937
20250227,112600,1126716305,3515,3510,3515,3510,25
20250227,112500,1126628520,3515,3515,3515,3510,9
20250227,112400,1126596915,3510,3510,3515,3510,1015
20250227,112300,1123029250,3515,3510,3515,3510,1061
20250227,112200,1119305115,3515,3510,3515,3510,32
20250227,112100,1119192645,3515,3515,3515,3510,19
20250227,112000,1119125865,3515,3510,3515,3510,463
20250227,111900,1117500730,3510,3505,3510,3505,157
20250227,111800,1116950435,3510,3505,3510,3505,490
20250227,111700,1115232055,3510,3510,3510,3510,247
20250227,111600,1114365085,3510,3510,3510,3505,13
20250227,111500,1114319480,3505,3505,3510,3505,163
20250227,111400,1113747630,3510,3505,3510,3500,329
20250227,111300,1112594475,3510,3505,3510,3500,703
20250227,111200,1110130810,3505,3505,3510,3505,827
20250227,111100,1107232165,3510,3510,3510,3505,64
20250227,111000,1107007795,3510,3505,3510,3505,101
20250227,110900,1106653785,3510,3510,3510,3500,15406
20250227,110800,1052655765,3510,3510,3510,3505,7
20250227,110700,1052631210,3510,3510,3510,3505,7
20250227,110600,1052606650,3510,3510,3510,3505,10
20250227,110500,1052571565,3505,3510,3510,3505,104
20250227,110400,1052206535,3515,3510,3515,3510,21833
20250227,110300,975572145,3515,3515,3515,3510,1072
20250227,110200,971809065,3515,3515,3515,3510,128
20250227,110100,971359165,3515,3510,3515,3510,316
20250227,110000,970249425,3510,3515,3515,3510,14
20250227,105900,970200225,3515,3515,3520,3515,330
20250227,105800,969040265,3520,3515,3520,3515,6
20250227,105700,969019170,3520,3515,3520,3510,2347
20250227,105600,960769465,3520,3515,3520,3515,54
20250227,105500,960579400,3520,3515,3520,3515,70
20250227,105400,960333340,3520,3515,3520,3515,238
20250227,105300,959496760,3520,3515,3520,3515,3
20250227,105200,959486210,3520,3510,3520,3510,1061
20250227,105100,955756815,3515,3520,3520,3515,1301
20250227,105000,951183790,3515,3520,3520,3515,1921
20250227,104900,944431450,3520,3520,3520,3515,106
20250227,104800,944058845,3515,3520,3520,3515,80
20250227,104700,943777335,3520,3520,3520,3515,382
20250227,104600,942434210,3515,3520,3520,3515,306
20250227,104500,941357100,3520,3515,3520,3515,7
20250227,104400,941332485,3520,3520,3520,3515,59
20250227,104300,941124815,3515,3520,3520,3515,400
20250227,104200,939717320,3520,3520,3520,3515,25
20250227,104100,939629335,3520,3520,3520,3515,46
20250227,104000,939467425,3520,3515,3520,3515,152
20250227,103900,938932395,3515,3515,3515,3515,3
20250227,103800,938921850,3525,3520,3525,3515,2390
20250227,103700,930514220,3525,3520,3525,3520,140
20250227,103600,930021405,3525,3525,3525,3520,7
20250227,103500,929996740,3525,3520,3525,3520,135
20250227,103400,929520875,3525,3520,3525,3515,529
20250227,103300,927658825,3515,3515,3525,3515,3340
20250227,103200,915918600,3520,3515,3520,3515,211
20250227,103100,915176910,3520,3515,3520,3515,70
20250227,103000,914930700,3520,3520,3520,3515,8009
20250227,102900,886764035,3525,3525,3525,3520,231
20250227,102800,885949770,3525,3525,3525,3520,179
20250227,102700,885319425,3520,3520,3525,3520,75
20250227,102600,885055325,3525,3520,3525,3520,192
20250227,102500,884378530,3525,3520,3525,3520,85
20250227,102400,884079030,3525,3525,3525,3520,4
20250227,102300,884064940,3520,3520,3525,3520,9
20250227,102200,884033255,3525,3525,3525,3515,189
20250227,102100,883368050,3515,3520,3525,3515,3300
20250227,102000,871764305,3525,3520,3525,3520,1557
20250227,101900,866283390,3525,3520,3525,3515,503
20250227,101800,864515105,3525,3525,3525,3515,4617
20250227,101700,848273060,3525,3525,3525,3520,15
20250227,101600,848220195,3525,3520,3525,3520,606
20250227,101500,846087055,3525,3525,3525,3520,319
20250227,101400,844964140,3525,3525,3525,3520,61
20250227,101300,844749125,3525,3525,3525,3520,149
20250227,101200,844224575,3525,3520,3525,3520,9
20250227,101100,844192860,3525,3525,3525,3520,65
20250227,101000,843963745,3525,3525,3525,3520,8
20250227,100900,843935555,3525,3520,3525,3515,76
20250227,100800,843668260,3525,3525,3525,3520,73
20250227,100700,843410960,3525,3520,3525,3515,1226
20250227,100600,839095410,3515,3520,3520,3515,1100
20250227,100500,835228410,3520,3520,3525,3515,3476
20250227,100400,822993625,3515,3520,3520,3515,1039
20250227,100300,819341360,3520,3515,3520,3515,602
20250227,100200,817222710,3520,3510,3520,3510,5575
20250227,100100,797625610,3515,3515,3515,3510,536
20250227,100000,795744235,3515,3515,3515,3510,151
20250227,095900,795213475,3515,3520,3520,3515,529
20250227,095800,793353410,3520,3515,3520,3510,9877
20250227,095700,758635760,3515,3510,3515,3510,808
20250227,095600,755799660,3515,3510,3515,3510,58
20250227,095500,755595815,3515,3510,3515,3510,1009
20250227,095400,752054185,3515,3515,3515,3510,402
20250227,095300,750642905,3515,3520,3520,3510,2205
20250227,095200,742892330,3520,3520,3520,3515,420
20250227,095100,741413990,3520,3515,3520,3515,419
20250227,095000,739939635,3520,3515,3520,3515,265
20250227,094900,739007390,3520,3515,3520,3515,49
20250227,094800,738835095,3520,3515,3520,3510,1044
20250227,094700,735165280,3515,3520,3520,3510,472
20250227,094600,733506195,3520,3515,3520,3510,1174
20250227,094500,729384735,3515,3515,3520,3510,2165
20250227,094400,721774250,3515,3510,3515,3510,474
20250227,094300,720110470,3510,3505,3515,3505,669
20250227,094200,717762285,3510,3515,3515,3505,21681
20250227,094100,641725135,3515,3515,3515,3510,1388
20250227,094000,636846640,3515,3520,3520,3510,1297
20250227,093900,632287750,3515,3515,3520,3510,4681
20250227,093800,615854095,3515,3520,3520,3510,8317
20250227,093700,586620095,3520,3525,3525,3520,1733
20250227,093600,580519490,3525,3525,3525,3520,1286
20250227,093500,575992695,3525,3525,3525,3520,157
20250227,093400,575439285,3520,3520,3525,3515,1764
20250227,093300,569229965,3520,3525,3525,3520,73
20250227,093200,568972890,3525,3525,3525,3520,60
20250227,093100,568761400,3525,3520,3525,3520,1043
20250227,093000,565089870,3520,3525,3525,3520,730
20250227,092900,562519130,3525,3510,3525,3510,566
20250227,092800,560530790,3520,3530,3530,3510,19418
20250227,092700,492179585,3530,3525,3530,3525,1357
20250227,092600,487396090,3530,3525,3530,3520,4007
20250227,092500,473273395,3525,3530,3530,3525,2782
20250227,092400,463464285,3530,3525,3530,3525,2063
20250227,092300,456191445,3530,3525,3530,3520,3781
20250227,092200,442871285,3525,3530,3530,3520,3152
20250227,092100,431763255,3525,3530,3530,3525,4702
20250227,092000,415188615,3530,3525,3535,3525,598
20250227,091900,413078100,3535,3530,3540,3525,2553
20250227,091800,404065975,3540,3535,3545,3530,13550
20250227,091700,356227610,3545,3540,3545,3530,1634
20250227,091600,350452575,3535,3540,3545,3535,11961
20250227,091500,308138600,3550,3555,3555,3545,2127
20250227,091400,300597370,3555,3555,3555,3555,902
20250227,091300,297390760,3555,3550,3555,3545,5336
20250227,091200,278465870,3555,3550,3555,3550,6227
20250227,091100,256360015,3550,3540,3550,3540,3761
20250227,091000,243030855,3545,3550,3550,3540,1486
20250227,090900,237759390,3550,3545,3550,3545,752
20250227,090800,235093535,3550,3550,3550,3550,2177
20250227,090700,227365185,3550,3540,3550,3535,7399
20250227,090600,201164890,3540,3545,3545,3540,6153
20250227,090500,179383170,3545,3550,3550,3545,1678
20250227,090400,173433895,3550,3550,3550,3545,191
20250227,090300,172756145,3550,3540,3550,3540,10556
20250227,090200,135350895,3540,3540,3545,3530,8648
20250227,090100,104766060,3540,3540,3540,3535,7372
20250227,090000,78704960,3545,3540,3545,3535,18423
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 2215095090 3530 3530 3530 3530 17153
3 20250227 183900 2215095090 3530 3530 3530 3530 0
4 20250227 183800 2215095090 3530 3530 3530 3530 0
5 20250227 183700 2215095090 3530 3530 3530 3530 0
6 20250227 183600 2215095090 3530 3530 3530 3530 0
7 20250227 183500 2215095090 3530 3530 3530 3530 0
8 20250227 183400 2215095090 3530 3530 3530 3530 0
9 20250227 183300 2215095090 3530 3530 3530 3530 0
10 20250227 183200 2215095090 3530 3530 3530 3530 0
11 20250227 183100 2215095090 3530 3530 3530 3530 0
12 20250227 183000 2215095090 3530 3530 3530 3530 0
13 20250227 182900 2215095090 3530 3530 3530 3530 0
14 20250227 182800 2215095090 3530 3530 3530 3530 0
15 20250227 182700 2215095090 3530 3530 3530 3530 0
16 20250227 182600 2215095090 3530 3530 3530 3530 0
17 20250227 182500 2215095090 3530 3530 3530 3530 0
18 20250227 182400 2215095090 3530 3530 3530 3530 0
19 20250227 182300 2215095090 3530 3530 3530 3530 0
20 20250227 182200 2215095090 3530 3530 3530 3530 0
21 20250227 182100 2215095090 3530 3530 3530 3530 0
22 20250227 182000 2215095090 3530 3530 3530 3530 0
23 20250227 181900 2215095090 3530 3530 3530 3530 0
24 20250227 181800 2215095090 3530 3530 3530 3530 0
25 20250227 181700 2215095090 3530 3530 3530 3530 0
26 20250227 181600 2215095090 3530 3530 3530 3530 0
27 20250227 181500 2215095090 3530 3530 3530 3530 0
28 20250227 181400 2215095090 3530 3530 3530 3530 0
29 20250227 181300 2215095090 3530 3530 3530 3530 0
30 20250227 181200 2215095090 3530 3530 3530 3530 0
31 20250227 181100 2215095090 3530 3530 3530 3530 0
32 20250227 181000 2215095090 3530 3530 3530 3530 17153
33 20250227 180900 2215095090 3530 3530 3530 3530 0
34 20250227 180800 2215095090 3530 3530 3530 3530 0
35 20250227 180700 2215095090 3530 3530 3530 3530 0
36 20250227 180600 2215095090 3530 3530 3530 3530 0
37 20250227 180500 2215095090 3530 3530 3530 3530 0
38 20250227 180400 2215095090 3530 3530 3530 3530 0
39 20250227 180300 2215095090 3530 3530 3530 3530 0
40 20250227 180200 2215095090 3530 3530 3530 3530 0
41 20250227 180100 2215095090 3530 3530 3530 3530 0
42 20250227 180000 2215095090 3530 3530 3530 3530 0
43 20250227 175900 2215095090 3530 3530 3530 3530 0
44 20250227 175800 2215095090 3530 3530 3530 3530 0
45 20250227 175700 2215095090 3530 3530 3530 3530 0
46 20250227 175600 2215095090 3530 3530 3530 3530 0
47 20250227 175500 2215095090 3530 3530 3530 3530 0
48 20250227 175400 2215095090 3530 3530 3530 3530 0
49 20250227 175300 2215095090 3530 3530 3530 3530 0
50 20250227 175200 2215095090 3530 3530 3530 3530 0
51 20250227 175100 2215095090 3530 3530 3530 3530 0
52 20250227 175000 2215095090 3530 3530 3530 3530 0
53 20250227 174900 2215095090 3530 3530 3530 3530 0
54 20250227 174800 2215095090 3530 3530 3530 3530 0
55 20250227 174700 2215095090 3530 3530 3530 3530 0
56 20250227 174600 2215095090 3530 3530 3530 3530 0
57 20250227 174500 2215095090 3530 3530 3530 3530 0
58 20250227 174400 2215095090 3530 3530 3530 3530 0
59 20250227 174300 2215095090 3530 3530 3530 3530 0
60 20250227 174200 2215095090 3530 3530 3530 3530 0
61 20250227 174100 2215095090 3530 3530 3530 3530 0
62 20250227 174000 2215095090 3530 3530 3530 3530 17153
63 20250227 173900 2215095090 3530 3530 3530 3530 0
64 20250227 173800 2215095090 3530 3530 3530 3530 0
65 20250227 173700 2215095090 3530 3530 3530 3530 0
66 20250227 173600 2215095090 3530 3530 3530 3530 0
67 20250227 173500 2215095090 3530 3530 3530 3530 0
68 20250227 173400 2215095090 3530 3530 3530 3530 0
69 20250227 173300 2215095090 3530 3530 3530 3530 0
70 20250227 173200 2215095090 3530 3530 3530 3530 0
71 20250227 173100 2215095090 3530 3530 3530 3530 0
72 20250227 173000 2215095090 3530 3530 3530 3530 0
73 20250227 172900 2215095090 3530 3530 3530 3530 0
74 20250227 172800 2215095090 3530 3530 3530 3530 0
75 20250227 172700 2215095090 3530 3530 3530 3530 0
76 20250227 172600 2215095090 3530 3530 3530 3530 0
77 20250227 172500 2215095090 3530 3530 3530 3530 0
78 20250227 172400 2215095090 3530 3530 3530 3530 0
79 20250227 172300 2215095090 3530 3530 3530 3530 0
80 20250227 172200 2215095090 3530 3530 3530 3530 0
81 20250227 172100 2215095090 3530 3530 3530 3530 0
82 20250227 172000 2215095090 3530 3530 3530 3530 0
83 20250227 171900 2215095090 3530 3530 3530 3530 0
84 20250227 171800 2215095090 3530 3530 3530 3530 0
85 20250227 171700 2215095090 3530 3530 3530 3530 0
86 20250227 171600 2215095090 3530 3530 3530 3530 0
87 20250227 171500 2215095090 3530 3530 3530 3530 0
88 20250227 171400 2215095090 3530 3530 3530 3530 0
89 20250227 171300 2215095090 3530 3530 3530 3530 0
90 20250227 171200 2215095090 3530 3530 3530 3530 0
91 20250227 171100 2215095090 3530 3530 3530 3530 0
92 20250227 171000 2215095090 3530 3530 3530 3530 17153
93 20250227 170900 2215095090 3530 3530 3530 3530 0
94 20250227 170800 2215095090 3530 3530 3530 3530 0
95 20250227 170700 2215095090 3530 3530 3530 3530 0
96 20250227 170600 2215095090 3530 3530 3530 3530 0
97 20250227 170500 2215095090 3530 3530 3530 3530 0
98 20250227 170400 2215095090 3530 3530 3530 3530 0
99 20250227 170300 2215095090 3530 3530 3530 3530 0
100 20250227 170200 2215095090 3530 3530 3530 3530 0
101 20250227 170100 2215095090 3530 3530 3530 3530 0
102 20250227 170000 2215095090 3530 3530 3530 3530 0
103 20250227 165900 2215095090 3530 3530 3530 3530 0
104 20250227 165800 2215095090 3530 3530 3530 3530 0
105 20250227 165700 2215095090 3530 3530 3530 3530 0
106 20250227 165600 2215095090 3530 3530 3530 3530 0
107 20250227 165500 2215095090 3530 3530 3530 3530 0
108 20250227 165400 2215095090 3530 3530 3530 3530 0
109 20250227 165300 2215095090 3530 3530 3530 3530 0
110 20250227 165200 2215095090 3530 3530 3530 3530 0
111 20250227 165100 2215095090 3530 3530 3530 3530 0
112 20250227 165000 2215095090 3530 3530 3530 3530 0
113 20250227 164900 2215095090 3530 3530 3530 3530 0
114 20250227 164800 2215095090 3530 3530 3530 3530 0
115 20250227 164700 2215095090 3530 3530 3530 3530 0
116 20250227 164600 2215095090 3530 3530 3530 3530 0
117 20250227 164500 2215095090 3530 3530 3530 3530 0
118 20250227 164400 2215095090 3530 3530 3530 3530 0
119 20250227 164300 2215095090 3530 3530 3530 3530 0
120 20250227 164200 2215095090 3530 3530 3530 3530 0
121 20250227 164100 2215095090 3530 3530 3530 3530 0
122 20250227 164000 2215095090 3530 3530 3530 3530 17153
123 20250227 163900 2215095090 3530 3530 3530 3530 0
124 20250227 163800 2215095090 3530 3530 3530 3530 0
125 20250227 163700 2215095090 3530 3530 3530 3530 0
126 20250227 163600 2215095090 3530 3530 3530 3530 0
127 20250227 163500 2215095090 3530 3530 3530 3530 0
128 20250227 163400 2215095090 3530 3530 3530 3530 0
129 20250227 163300 2215095090 3530 3530 3530 3530 0
130 20250227 163200 2215095090 3530 3530 3530 3530 0
131 20250227 163100 2215095090 3530 3530 3530 3530 0
132 20250227 163000 2215095090 3530 3530 3530 3530 0
133 20250227 162900 2215095090 3530 3530 3530 3530 0
134 20250227 162800 2215095090 3530 3530 3530 3530 0
135 20250227 162700 2215095090 3530 3530 3530 3530 0
136 20250227 162600 2215095090 3530 3530 3530 3530 0
137 20250227 162500 2215095090 3530 3530 3530 3530 0
138 20250227 162400 2215095090 3530 3530 3530 3530 0
139 20250227 162300 2215095090 3530 3530 3530 3530 0
140 20250227 162200 2215095090 3530 3530 3530 3530 0
141 20250227 162100 2215095090 3530 3530 3530 3530 0
142 20250227 162000 2215095090 3530 3530 3530 3530 0
143 20250227 161900 2215095090 3530 3530 3530 3530 0
144 20250227 161800 2215095090 3530 3530 3530 3530 0
145 20250227 161700 2215095090 3530 3530 3530 3530 0
146 20250227 161600 2215095090 3530 3530 3530 3530 0
147 20250227 161500 2215095090 3530 3530 3530 3530 0
148 20250227 161400 2215095090 3530 3530 3530 3530 0
149 20250227 161300 2215095090 3530 3530 3530 3530 0
150 20250227 161200 2215095090 3530 3530 3530 3530 0
151 20250227 161100 2215095090 3530 3530 3530 3530 0
152 20250227 161000 2215095090 3530 3530 3530 3530 17153
153 20250227 160900 2215095090 3530 3530 3530 3530 0
154 20250227 160800 2215095090 3530 3530 3530 3530 0
155 20250227 160700 2215095090 3530 3530 3530 3530 0
156 20250227 160600 2215095090 3530 3530 3530 3530 0
157 20250227 160500 2215095090 3530 3530 3530 3530 0
158 20250227 160400 2215095090 3530 3530 3530 3530 0
159 20250227 160300 2215095090 3530 3530 3530 3530 0
160 20250227 160200 2215095090 3530 3530 3530 3530 0
161 20250227 160100 2215095090 3530 3530 3530 3530 0
162 20250227 160000 2215095090 3530 3530 3530 3530 0
163 20250227 155900 2215095090 3530 3530 3530 3530 0
164 20250227 155800 2215095090 3530 3530 3530 3530 0
165 20250227 155700 2215095090 3530 3530 3530 3530 0
166 20250227 155600 2215095090 3530 3530 3530 3530 0
167 20250227 155500 2215095090 3530 3530 3530 3530 0
168 20250227 155400 2215095090 3530 3530 3530 3530 0
169 20250227 155300 2215095090 3530 3530 3530 3530 0
170 20250227 155200 2215095090 3530 3530 3530 3530 0
171 20250227 155100 2215095090 3530 3530 3530 3530 0
172 20250227 155000 2215095090 3530 3530 3530 3530 0
173 20250227 154900 2215095090 3530 3530 3530 3530 0
174 20250227 154800 2215095090 3530 3530 3530 3530 0
175 20250227 154700 2215095090 3530 3530 3530 3530 0
176 20250227 154600 2215095090 3530 3530 3530 3530 0
177 20250227 154500 2215095090 3530 3530 3530 3530 0
178 20250227 154400 2215095090 3530 3530 3530 3530 0
179 20250227 154300 2215095090 3530 3530 3530 3530 0
180 20250227 154200 2215095090 3530 3530 3530 3530 0
181 20250227 154100 2215095090 3530 3530 3530 3530 0
182 20250227 154000 2215095090 3530 3530 3530 3530 17153
183 20250227 153900 2215095090 3530 3530 3530 3530 0
184 20250227 153800 2215095090 3530 3530 3530 3530 0
185 20250227 153700 2215095090 3530 3530 3530 3530 0
186 20250227 153600 2215095090 3530 3530 3530 3530 0
187 20250227 153500 2215095090 3530 3530 3530 3530 0
188 20250227 153400 2215095090 3530 3530 3530 3530 0
189 20250227 153300 2215095090 3530 3530 3530 3530 0
190 20250227 153200 2215095090 3530 3530 3530 3530 0
191 20250227 153100 2215095090 3530 3530 3530 3530 0
192 20250227 153000 2215095090 3530 3530 3530 3530 17153
193 20250227 152900 2154545000 3520 3520 3520 3520 0
194 20250227 152800 2154545000 3520 3520 3520 3520 0
195 20250227 152700 2154545000 3520 3520 3520 3520 0
196 20250227 152600 2154545000 3520 3520 3520 3520 0
197 20250227 152500 2154545000 3520 3520 3520 3520 0
198 20250227 152400 2154545000 3520 3520 3520 3520 0
199 20250227 152300 2154545000 3520 3520 3520 3520 0
200 20250227 152200 2154545000 3520 3520 3520 3520 0
201 20250227 152100 2154545000 3520 3520 3520 3520 0
202 20250227 152000 2154545000 3520 3520 3520 3520 0
203 20250227 151900 2154545000 3520 3515 3520 3515 3589
204 20250227 151800 2141913040 3520 3515 3520 3515 1091
205 20250227 151700 2138077595 3520 3520 3520 3520 57
206 20250227 151600 2137876955 3515 3515 3520 3515 101
207 20250227 151500 2137521910 3520 3515 3520 3515 1134
208 20250227 151400 2133535780 3520 3520 3520 3515 115
209 20250227 151300 2133131220 3520 3515 3520 3515 470
210 20250227 151200 2131479130 3515 3515 3520 3515 575
211 20250227 151100 2129457975 3520 3515 3520 3515 20
212 20250227 151000 2129387650 3520 3510 3520 3505 54825
213 20250227 150900 1936707200 3510 3505 3515 3505 676
214 20250227 150800 1934336400 3515 3510 3515 3505 323
215 20250227 150700 1933202615 3515 3505 3515 3505 48
216 20250227 150600 1933034315 3505 3505 3515 3505 494
217 20250227 150500 1931300565 3515 3510 3515 3505 2031
218 20250227 150400 1924172200 3510 3505 3515 3505 2350
219 20250227 150300 1915927265 3515 3510 3515 3510 5057
220 20250227 150200 1898177190 3510 3505 3510 3505 7
221 20250227 150100 1898152640 3510 3510 3510 3505 7
222 20250227 150000 1898128085 3505 3505 3510 3505 1008
223 20250227 145900 1894595025 3510 3505 3510 3505 3008
224 20250227 145800 1884036950 3510 3510 3510 3505 347
225 20250227 145700 1882820690 3505 3505 3510 3505 6
226 20250227 145600 1882799650 3510 3510 3510 3510 461
227 20250227 145500 1881181540 3510 3505 3510 3500 2712
228 20250227 145400 1871675980 3510 3500 3510 3500 509
229 20250227 145300 1869893930 3510 3510 3510 3500 1349
230 20250227 145200 1865166610 3510 3510 3510 3505 61
231 20250227 145100 1864952505 3510 3510 3510 3500 529
232 20250227 145000 1863098450 3505 3510 3510 3505 1619
233 20250227 144900 1857423850 3510 3510 3510 3505 388
234 20250227 144800 1856062500 3510 3505 3510 3500 704
235 20250227 144700 1853594965 3505 3510 3510 3500 1087
236 20250227 144600 1849785030 3500 3510 3510 3500 2412
237 20250227 144500 1841341670 3500 3500 3510 3500 6
238 20250227 144400 1841320650 3510 3500 3510 3500 25
239 20250227 144300 1841233030 3510 3500 3510 3500 4
240 20250227 144200 1841219010 3510 3500 3510 3500 603
241 20250227 144100 1839102500 3510 3510 3510 3500 5
242 20250227 144000 1839084980 3500 3510 3510 3500 372
243 20250227 143900 1837779700 3510 3510 3510 3510 4
244 20250227 143800 1837765660 3510 3500 3510 3500 9
245 20250227 143700 1837734125 3505 3505 3505 3500 15
246 20250227 143600 1837681565 3510 3505 3510 3500 94
247 20250227 143500 1837352085 3510 3500 3510 3500 83
248 20250227 143400 1837061465 3510 3500 3510 3500 6
249 20250227 143300 1837040445 3510 3505 3510 3500 104
250 20250227 143200 1836675930 3510 3510 3510 3500 26954
251 20250227 143100 1742325470 3510 3505 3510 3505 9
252 20250227 143000 1742293905 3510 3510 3510 3505 36
253 20250227 142900 1742167560 3505 3505 3510 3505 2444
254 20250227 142800 1733601330 3510 3505 3510 3505 127
255 20250227 142700 1733155565 3510 3505 3510 3505 7
256 20250227 142600 1733131020 3510 3515 3515 3505 308
257 20250227 142500 1732049905 3515 3515 3515 3515 24
258 20250227 142400 1731965545 3515 3505 3515 3505 2305
259 20250227 142300 1723885015 3510 3505 3510 3505 748
260 20250227 142200 1721262050 3510 3510 3510 3505 2086
261 20250227 142100 1713950200 3510 3510 3510 3505 143
262 20250227 142000 1713448275 3505 3510 3515 3505 345
263 20250227 141900 1712237345 3510 3505 3510 3505 3
264 20250227 141800 1712226825 3510 3510 3510 3510 1322
265 20250227 141700 1707586605 3510 3505 3510 3505 587
266 20250227 141600 1705529155 3510 3505 3510 3505 1033
267 20250227 141500 1701903330 3510 3510 3510 3510 50
268 20250227 141400 1701727830 3510 3505 3510 3505 207
269 20250227 141300 1701001285 3515 3510 3515 3505 574
270 20250227 141200 1698986550 3510 3510 3510 3505 50
271 20250227 141100 1698811060 3510 3510 3510 3510 375
272 20250227 141000 1697494810 3510 3510 3515 3505 3950
273 20250227 140900 1683630320 3515 3510 3515 3510 2
274 20250227 140800 1683623295 3515 3515 3515 3515 84
275 20250227 140700 1683328035 3515 3510 3515 3510 2039
276 20250227 140600 1676170975 3515 3510 3515 3510 4
277 20250227 140500 1676156930 3515 3510 3515 3510 349
278 20250227 140400 1674931925 3515 3510 3515 3510 167
279 20250227 140300 1674345420 3515 3510 3515 3510 1009
280 20250227 140200 1670803815 3515 3510 3515 3510 1003
281 20250227 140100 1667278280 3515 3510 3515 3510 252
282 20250227 140000 1666393750 3515 3510 3515 3510 10
283 20250227 135900 1666358635 3515 3510 3515 3510 568
284 20250227 135800 1664364940 3515 3510 3515 3505 33
285 20250227 135700 1664249110 3510 3510 3515 3510 4135
286 20250227 135600 1649735020 3515 3515 3515 3510 53
287 20250227 135500 1649548755 3515 3510 3515 3510 194
288 20250227 135400 1648866855 3515 3515 3515 3515 203
289 20250227 135300 1648153310 3515 3515 3515 3510 1020
290 20250227 135200 1644568045 3515 3515 3515 3515 102
291 20250227 135100 1644209515 3515 3515 3515 3510 69
292 20250227 135000 1643966990 3515 3510 3515 3510 470
293 20250227 134900 1642317270 3515 3510 3515 3510 6254
294 20250227 134800 1620365720 3510 3505 3510 3505 14
295 20250227 134700 1620316590 3510 3510 3510 3510 11
296 20250227 134600 1620277980 3505 3510 3510 3505 223
297 20250227 134500 1619496300 3510 3505 3510 3505 72
298 20250227 134400 1619243930 3510 3505 3510 3505 551
299 20250227 134300 1617310065 3510 3500 3510 3500 179
300 20250227 134200 1616683245 3510 3505 3510 3500 619
301 20250227 134100 1614514125 3510 3510 3510 3500 306
302 20250227 134000 1613440085 3510 3510 3510 3510 0
303 20250227 133900 1613440085 3510 3510 3510 3505 3295
304 20250227 133800 1601890650 3510 3505 3510 3505 2
305 20250227 133700 1601883635 3510 3510 3510 3510 20
306 20250227 133600 1601813435 3510 3505 3510 3505 59
307 20250227 133500 1601606380 3510 3505 3510 3505 51
308 20250227 133400 1601427620 3510 3505 3510 3505 3
309 20250227 133300 1601417100 3510 3510 3510 3510 1
310 20250227 133200 1601413590 3505 3505 3510 3505 1779
311 20250227 133100 1595178020 3500 3500 3500 3500 1620
312 20250227 133000 1589508020 3505 3505 3505 3505 413
313 20250227 132900 1588060455 3505 3500 3505 3500 1048
314 20250227 132800 1584392405 3500 3500 3505 3500 533
315 20250227 132700 1582526035 3505 3505 3505 3500 989
316 20250227 132600 1579062600 3505 3505 3505 3500 62
317 20250227 132500 1578845345 3500 3505 3505 3500 126
318 20250227 132400 1578403740 3505 3500 3505 3500 125
319 20250227 132300 1577965785 3505 3505 3505 3500 5151
320 20250227 132200 1559934995 3500 3505 3505 3500 181
321 20250227 132100 1559300780 3505 3505 3505 3505 30
322 20250227 132000 1559195630 3505 3505 3505 3500 105
323 20250227 131900 1558827615 3505 3500 3505 3500 606
324 20250227 131800 1556703615 3505 3500 3505 3500 628
325 20250227 131700 1554504350 3500 3500 3500 3500 2
326 20250227 131600 1554497350 3505 3500 3505 3500 3216
327 20250227 131500 1543241270 3505 3505 3505 3500 569
328 20250227 131400 1541249710 3505 3505 3505 3505 1472
329 20250227 131300 1536090350 3505 3505 3505 3500 1187
330 20250227 131200 1531929920 3505 3500 3505 3500 855
331 20250227 131100 1528933185 3500 3505 3505 3500 1576
332 20250227 131000 1523416805 3500 3505 3505 3500 7
333 20250227 130900 1523392280 3500 3500 3500 3500 0
334 20250227 130800 1523392280 3500 3505 3505 3500 260
335 20250227 130700 1522481015 3505 3500 3505 3500 541
336 20250227 130600 1520584825 3500 3505 3505 3500 4675
337 20250227 130500 1504221655 3505 3505 3505 3500 9
338 20250227 130400 1504190120 3505 3505 3505 3505 9
339 20250227 130300 1504158575 3505 3505 3510 3500 132
340 20250227 130200 1503695920 3510 3500 3510 3500 48
341 20250227 130100 1503527465 3500 3510 3510 3500 13
342 20250227 130000 1503481875 3510 3510 3510 3510 4
343 20250227 125900 1503467835 3510 3505 3510 3505 150
344 20250227 125800 1502942070 3505 3505 3510 3500 304
345 20250227 125700 1501877180 3510 3505 3510 3505 2201
346 20250227 125600 1494162645 3510 3510 3510 3505 38727
347 20250227 125500 1358424140 3510 3510 3510 3505 10
348 20250227 125400 1358389080 3505 3510 3510 3505 89
349 20250227 125300 1358076710 3510 3505 3510 3505 209
350 20250227 125200 1357343150 3510 3510 3510 3510 78
351 20250227 125100 1357069370 3510 3505 3510 3505 10787
352 20250227 125000 1319255920 3510 3510 3510 3510 9
353 20250227 124900 1319224330 3505 3510 3510 3505 313
354 20250227 124800 1318127210 3510 3510 3510 3505 50
355 20250227 124700 1317951885 3505 3510 3510 3505 101
356 20250227 124600 1317597380 3510 3510 3510 3505 120
357 20250227 124500 1317176190 3510 3505 3510 3505 224
358 20250227 124400 1316389965 3510 3510 3510 3505 8
359 20250227 124300 1316361910 3510 3510 3510 3510 450
360 20250227 124200 1314782410 3510 3510 3510 3505 12
361 20250227 124100 1314740295 3510 3510 3510 3505 2811
362 20250227 124000 1304883620 3505 3510 3510 3505 102
363 20250227 123900 1304525610 3510 3505 3510 3505 8228
364 20250227 123800 1275681455 3510 3510 3510 3505 28
365 20250227 123700 1275583185 3510 3510 3510 3505 671
366 20250227 123600 1273228000 3510 3510 3510 3505 213
367 20250227 123500 1272481370 3510 3505 3510 3505 16
368 20250227 123400 1272425215 3510 3505 3510 3505 243
369 20250227 123300 1271572320 3510 3505 3510 3505 749
370 20250227 123200 1268947005 3510 3510 3510 3505 1925
371 20250227 123100 1262198265 3510 3505 3510 3505 11
372 20250227 123000 1262159670 3510 3510 3510 3505 76
373 20250227 122900 1261892925 3510 3510 3510 3510 1
374 20250227 122800 1261889415 3515 3510 3515 3505 2110
375 20250227 122700 1254483385 3515 3515 3515 3510 21
376 20250227 122600 1254409595 3515 3515 3515 3515 13
377 20250227 122500 1254363900 3515 3510 3515 3510 17
378 20250227 122400 1254304160 3515 3510 3515 3510 27
379 20250227 122300 1254209280 3515 3515 3515 3510 17
380 20250227 122200 1254149530 3515 3515 3515 3515 20
381 20250227 122100 1254079230 3510 3510 3515 3510 234
382 20250227 122000 1253256745 3515 3510 3515 3510 6
383 20250227 121900 1253235675 3515 3515 3515 3515 0
384 20250227 121800 1253235675 3515 3510 3515 3510 631
385 20250227 121700 1251020855 3510 3505 3510 3505 305
386 20250227 121600 1249950335 3510 3510 3510 3505 175
387 20250227 121500 1249336090 3515 3515 3515 3505 9
388 20250227 121400 1249304475 3515 3510 3515 3505 589
389 20250227 121300 1247237085 3515 3510 3515 3510 1151
390 20250227 121200 1243197070 3515 3515 3515 3515 2
391 20250227 121100 1243190040 3515 3510 3515 3510 117
392 20250227 121000 1242779305 3515 3510 3515 3505 122
393 20250227 120900 1242351095 3505 3510 3510 3505 12
394 20250227 120800 1242308985 3510 3505 3510 3505 15
395 20250227 120700 1242256345 3510 3510 3515 3510 865
396 20250227 120600 1239220185 3515 3510 3515 3510 35
397 20250227 120500 1239097180 3515 3510 3515 3510 206
398 20250227 120400 1238374090 3515 3510 3515 3510 1008
399 20250227 120300 1234835990 3515 3515 3515 3510 26
400 20250227 120200 1234744610 3510 3510 3515 3510 203
401 20250227 120100 1234032075 3515 3510 3515 3510 3
402 20250227 120000 1234021540 3515 3515 3515 3510 14
403 20250227 115900 1233972345 3510 3510 3515 3510 186
404 20250227 115800 1233319475 3515 3510 3515 3510 20
405 20250227 115700 1233249270 3510 3510 3510 3505 1117
406 20250227 115600 1229328625 3515 3505 3515 3505 40
407 20250227 115500 1229188055 3515 3515 3515 3515 2
408 20250227 115400 1229181025 3515 3515 3515 3505 24
409 20250227 115300 1229096685 3505 3505 3515 3505 10
410 20250227 115200 1229061600 3515 3515 3515 3505 4864
411 20250227 115100 1211965650 3515 3515 3515 3515 108
412 20250227 115000 1211586030 3515 3505 3515 3505 7
413 20250227 114900 1211561475 3515 3515 3515 3505 7
414 20250227 114800 1211536910 3505 3515 3515 3505 9248
415 20250227 114700 1179122320 3510 3515 3515 3510 3653
416 20250227 114600 1166300145 3510 3515 3515 3510 742
417 20250227 114500 1163695555 3510 3515 3515 3510 660
418 20250227 114400 1161378765 3515 3515 3515 3515 163
419 20250227 114300 1160805820 3510 3515 3515 3510 201
420 20250227 114200 1160099830 3515 3510 3515 3510 169
421 20250227 114100 1159505820 3515 3515 3515 3515 546
422 20250227 114000 1157586630 3515 3515 3515 3510 439
423 20250227 113900 1156043565 3515 3515 3515 3510 287
424 20250227 113800 1155034770 3515 3515 3515 3510 198
425 20250227 113700 1154338810 3515 3515 3515 3510 227
426 20250227 113600 1153540915 3510 3515 3515 3510 532
427 20250227 113500 1151671950 3510 3510 3515 3510 58
428 20250227 113400 1151468100 3515 3515 3515 3515 165
429 20250227 113300 1150888125 3515 3515 3515 3510 118
430 20250227 113200 1150473375 3515 3510 3515 3510 4
431 20250227 113100 1150459330 3515 3515 3515 3510 114
432 20250227 113000 1150058635 3515 3505 3515 3505 789
433 20250227 112900 1147285350 3515 3515 3515 3510 1307
434 20250227 112800 1142697770 3510 3510 3515 3510 616
435 20250227 112700 1140535600 3515 3515 3515 3510 3937
436 20250227 112600 1126716305 3515 3510 3515 3510 25
437 20250227 112500 1126628520 3515 3515 3515 3510 9
438 20250227 112400 1126596915 3510 3510 3515 3510 1015
439 20250227 112300 1123029250 3515 3510 3515 3510 1061
440 20250227 112200 1119305115 3515 3510 3515 3510 32
441 20250227 112100 1119192645 3515 3515 3515 3510 19
442 20250227 112000 1119125865 3515 3510 3515 3510 463
443 20250227 111900 1117500730 3510 3505 3510 3505 157
444 20250227 111800 1116950435 3510 3505 3510 3505 490
445 20250227 111700 1115232055 3510 3510 3510 3510 247
446 20250227 111600 1114365085 3510 3510 3510 3505 13
447 20250227 111500 1114319480 3505 3505 3510 3505 163
448 20250227 111400 1113747630 3510 3505 3510 3500 329
449 20250227 111300 1112594475 3510 3505 3510 3500 703
450 20250227 111200 1110130810 3505 3505 3510 3505 827
451 20250227 111100 1107232165 3510 3510 3510 3505 64
452 20250227 111000 1107007795 3510 3505 3510 3505 101
453 20250227 110900 1106653785 3510 3510 3510 3500 15406
454 20250227 110800 1052655765 3510 3510 3510 3505 7
455 20250227 110700 1052631210 3510 3510 3510 3505 7
456 20250227 110600 1052606650 3510 3510 3510 3505 10
457 20250227 110500 1052571565 3505 3510 3510 3505 104
458 20250227 110400 1052206535 3515 3510 3515 3510 21833
459 20250227 110300 975572145 3515 3515 3515 3510 1072
460 20250227 110200 971809065 3515 3515 3515 3510 128
461 20250227 110100 971359165 3515 3510 3515 3510 316
462 20250227 110000 970249425 3510 3515 3515 3510 14
463 20250227 105900 970200225 3515 3515 3520 3515 330
464 20250227 105800 969040265 3520 3515 3520 3515 6
465 20250227 105700 969019170 3520 3515 3520 3510 2347
466 20250227 105600 960769465 3520 3515 3520 3515 54
467 20250227 105500 960579400 3520 3515 3520 3515 70
468 20250227 105400 960333340 3520 3515 3520 3515 238
469 20250227 105300 959496760 3520 3515 3520 3515 3
470 20250227 105200 959486210 3520 3510 3520 3510 1061
471 20250227 105100 955756815 3515 3520 3520 3515 1301
472 20250227 105000 951183790 3515 3520 3520 3515 1921
473 20250227 104900 944431450 3520 3520 3520 3515 106
474 20250227 104800 944058845 3515 3520 3520 3515 80
475 20250227 104700 943777335 3520 3520 3520 3515 382
476 20250227 104600 942434210 3515 3520 3520 3515 306
477 20250227 104500 941357100 3520 3515 3520 3515 7
478 20250227 104400 941332485 3520 3520 3520 3515 59
479 20250227 104300 941124815 3515 3520 3520 3515 400
480 20250227 104200 939717320 3520 3520 3520 3515 25
481 20250227 104100 939629335 3520 3520 3520 3515 46
482 20250227 104000 939467425 3520 3515 3520 3515 152
483 20250227 103900 938932395 3515 3515 3515 3515 3
484 20250227 103800 938921850 3525 3520 3525 3515 2390
485 20250227 103700 930514220 3525 3520 3525 3520 140
486 20250227 103600 930021405 3525 3525 3525 3520 7
487 20250227 103500 929996740 3525 3520 3525 3520 135
488 20250227 103400 929520875 3525 3520 3525 3515 529
489 20250227 103300 927658825 3515 3515 3525 3515 3340
490 20250227 103200 915918600 3520 3515 3520 3515 211
491 20250227 103100 915176910 3520 3515 3520 3515 70
492 20250227 103000 914930700 3520 3520 3520 3515 8009
493 20250227 102900 886764035 3525 3525 3525 3520 231
494 20250227 102800 885949770 3525 3525 3525 3520 179
495 20250227 102700 885319425 3520 3520 3525 3520 75
496 20250227 102600 885055325 3525 3520 3525 3520 192
497 20250227 102500 884378530 3525 3520 3525 3520 85
498 20250227 102400 884079030 3525 3525 3525 3520 4
499 20250227 102300 884064940 3520 3520 3525 3520 9
500 20250227 102200 884033255 3525 3525 3525 3515 189
501 20250227 102100 883368050 3515 3520 3525 3515 3300
502 20250227 102000 871764305 3525 3520 3525 3520 1557
503 20250227 101900 866283390 3525 3520 3525 3515 503
504 20250227 101800 864515105 3525 3525 3525 3515 4617
505 20250227 101700 848273060 3525 3525 3525 3520 15
506 20250227 101600 848220195 3525 3520 3525 3520 606
507 20250227 101500 846087055 3525 3525 3525 3520 319
508 20250227 101400 844964140 3525 3525 3525 3520 61
509 20250227 101300 844749125 3525 3525 3525 3520 149
510 20250227 101200 844224575 3525 3520 3525 3520 9
511 20250227 101100 844192860 3525 3525 3525 3520 65
512 20250227 101000 843963745 3525 3525 3525 3520 8
513 20250227 100900 843935555 3525 3520 3525 3515 76
514 20250227 100800 843668260 3525 3525 3525 3520 73
515 20250227 100700 843410960 3525 3520 3525 3515 1226
516 20250227 100600 839095410 3515 3520 3520 3515 1100
517 20250227 100500 835228410 3520 3520 3525 3515 3476
518 20250227 100400 822993625 3515 3520 3520 3515 1039
519 20250227 100300 819341360 3520 3515 3520 3515 602
520 20250227 100200 817222710 3520 3510 3520 3510 5575
521 20250227 100100 797625610 3515 3515 3515 3510 536
522 20250227 100000 795744235 3515 3515 3515 3510 151
523 20250227 095900 795213475 3515 3520 3520 3515 529
524 20250227 095800 793353410 3520 3515 3520 3510 9877
525 20250227 095700 758635760 3515 3510 3515 3510 808
526 20250227 095600 755799660 3515 3510 3515 3510 58
527 20250227 095500 755595815 3515 3510 3515 3510 1009
528 20250227 095400 752054185 3515 3515 3515 3510 402
529 20250227 095300 750642905 3515 3520 3520 3510 2205
530 20250227 095200 742892330 3520 3520 3520 3515 420
531 20250227 095100 741413990 3520 3515 3520 3515 419
532 20250227 095000 739939635 3520 3515 3520 3515 265
533 20250227 094900 739007390 3520 3515 3520 3515 49
534 20250227 094800 738835095 3520 3515 3520 3510 1044
535 20250227 094700 735165280 3515 3520 3520 3510 472
536 20250227 094600 733506195 3520 3515 3520 3510 1174
537 20250227 094500 729384735 3515 3515 3520 3510 2165
538 20250227 094400 721774250 3515 3510 3515 3510 474
539 20250227 094300 720110470 3510 3505 3515 3505 669
540 20250227 094200 717762285 3510 3515 3515 3505 21681
541 20250227 094100 641725135 3515 3515 3515 3510 1388
542 20250227 094000 636846640 3515 3520 3520 3510 1297
543 20250227 093900 632287750 3515 3515 3520 3510 4681
544 20250227 093800 615854095 3515 3520 3520 3510 8317
545 20250227 093700 586620095 3520 3525 3525 3520 1733
546 20250227 093600 580519490 3525 3525 3525 3520 1286
547 20250227 093500 575992695 3525 3525 3525 3520 157
548 20250227 093400 575439285 3520 3520 3525 3515 1764
549 20250227 093300 569229965 3520 3525 3525 3520 73
550 20250227 093200 568972890 3525 3525 3525 3520 60
551 20250227 093100 568761400 3525 3520 3525 3520 1043
552 20250227 093000 565089870 3520 3525 3525 3520 730
553 20250227 092900 562519130 3525 3510 3525 3510 566
554 20250227 092800 560530790 3520 3530 3530 3510 19418
555 20250227 092700 492179585 3530 3525 3530 3525 1357
556 20250227 092600 487396090 3530 3525 3530 3520 4007
557 20250227 092500 473273395 3525 3530 3530 3525 2782
558 20250227 092400 463464285 3530 3525 3530 3525 2063
559 20250227 092300 456191445 3530 3525 3530 3520 3781
560 20250227 092200 442871285 3525 3530 3530 3520 3152
561 20250227 092100 431763255 3525 3530 3530 3525 4702
562 20250227 092000 415188615 3530 3525 3535 3525 598
563 20250227 091900 413078100 3535 3530 3540 3525 2553
564 20250227 091800 404065975 3540 3535 3545 3530 13550
565 20250227 091700 356227610 3545 3540 3545 3530 1634
566 20250227 091600 350452575 3535 3540 3545 3535 11961
567 20250227 091500 308138600 3550 3555 3555 3545 2127
568 20250227 091400 300597370 3555 3555 3555 3555 902
569 20250227 091300 297390760 3555 3550 3555 3545 5336
570 20250227 091200 278465870 3555 3550 3555 3550 6227
571 20250227 091100 256360015 3550 3540 3550 3540 3761
572 20250227 091000 243030855 3545 3550 3550 3540 1486
573 20250227 090900 237759390 3550 3545 3550 3545 752
574 20250227 090800 235093535 3550 3550 3550 3550 2177
575 20250227 090700 227365185 3550 3540 3550 3535 7399
576 20250227 090600 201164890 3540 3545 3545 3540 6153
577 20250227 090500 179383170 3545 3550 3550 3545 1678
578 20250227 090400 173433895 3550 3550 3550 3545 191
579 20250227 090300 172756145 3550 3540 3550 3540 10556
580 20250227 090200 135350895 3540 3540 3545 3530 8648
581 20250227 090100 104766060 3540 3540 3540 3535 7372
582 20250227 090000 78704960 3545 3540 3545 3535 18423