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

584
004000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,1659294050,41450,41450,41450,41450,2690
20250227,184100,1659294050,41450,41450,41450,41450,0
20250227,184000,1659294050,41450,41450,41450,41450,0
20250227,183900,1659294050,41450,41450,41450,41450,0
20250227,183800,1659294050,41450,41450,41450,41450,0
20250227,183700,1659294050,41450,41450,41450,41450,0
20250227,183600,1659294050,41450,41450,41450,41450,0
20250227,183500,1659294050,41450,41450,41450,41450,0
20250227,183400,1659294050,41450,41450,41450,41450,0
20250227,183300,1659294050,41450,41450,41450,41450,0
20250227,183200,1659294050,41450,41450,41450,41450,0
20250227,183100,1659294050,41450,41450,41450,41450,0
20250227,183000,1659294050,41450,41450,41450,41450,0
20250227,182900,1659294050,41450,41450,41450,41450,0
20250227,182800,1659294050,41450,41450,41450,41450,0
20250227,182700,1659294050,41450,41450,41450,41450,0
20250227,182600,1659294050,41450,41450,41450,41450,0
20250227,182500,1659294050,41450,41450,41450,41450,0
20250227,182400,1659294050,41450,41450,41450,41450,0
20250227,182300,1659294050,41450,41450,41450,41450,0
20250227,182200,1659294050,41450,41450,41450,41450,0
20250227,182100,1659294050,41450,41450,41450,41450,0
20250227,182000,1659294050,41450,41450,41450,41450,0
20250227,181900,1659294050,41450,41450,41450,41450,0
20250227,181800,1659294050,41450,41450,41450,41450,0
20250227,181700,1659294050,41450,41450,41450,41450,0
20250227,181600,1659294050,41450,41450,41450,41450,0
20250227,181500,1659294050,41450,41450,41450,41450,0
20250227,181400,1659294050,41450,41450,41450,41450,0
20250227,181300,1659294050,41450,41450,41450,41450,0
20250227,181200,1659294050,41450,41450,41450,41450,2690
20250227,181100,1659294050,41450,41450,41450,41450,0
20250227,181000,1659294050,41450,41450,41450,41450,0
20250227,180900,1659294050,41450,41450,41450,41450,0
20250227,180800,1659294050,41450,41450,41450,41450,0
20250227,180700,1659294050,41450,41450,41450,41450,0
20250227,180600,1659294050,41450,41450,41450,41450,0
20250227,180500,1659294050,41450,41450,41450,41450,0
20250227,180400,1659294050,41450,41450,41450,41450,0
20250227,180300,1659294050,41450,41450,41450,41450,0
20250227,180200,1659294050,41450,41450,41450,41450,0
20250227,180100,1659294050,41450,41450,41450,41450,0
20250227,180000,1659294050,41450,41450,41450,41450,0
20250227,175900,1659294050,41450,41450,41450,41450,0
20250227,175800,1659294050,41450,41450,41450,41450,0
20250227,175700,1659294050,41450,41450,41450,41450,0
20250227,175600,1659294050,41450,41450,41450,41450,0
20250227,175500,1659294050,41450,41450,41450,41450,0
20250227,175400,1659294050,41450,41450,41450,41450,0
20250227,175300,1659294050,41450,41450,41450,41450,0
20250227,175200,1659294050,41450,41450,41450,41450,0
20250227,175100,1659294050,41450,41450,41450,41450,0
20250227,175000,1659294050,41450,41450,41450,41450,0
20250227,174900,1659294050,41450,41450,41450,41450,0
20250227,174800,1659294050,41450,41450,41450,41450,0
20250227,174700,1659294050,41450,41450,41450,41450,0
20250227,174600,1659294050,41450,41450,41450,41450,0
20250227,174500,1659294050,41450,41450,41450,41450,0
20250227,174400,1659294050,41450,41450,41450,41450,0
20250227,174300,1659294050,41450,41450,41450,41450,0
20250227,174200,1659294050,41450,41450,41450,41450,2690
20250227,174100,1659294050,41450,41450,41450,41450,0
20250227,174000,1659294050,41450,41450,41450,41450,0
20250227,173900,1659294050,41450,41450,41450,41450,0
20250227,173800,1659294050,41450,41450,41450,41450,0
20250227,173700,1659294050,41450,41450,41450,41450,0
20250227,173600,1659294050,41450,41450,41450,41450,0
20250227,173500,1659294050,41450,41450,41450,41450,0
20250227,173400,1659294050,41450,41450,41450,41450,0
20250227,173300,1659294050,41450,41450,41450,41450,0
20250227,173200,1659294050,41450,41450,41450,41450,0
20250227,173100,1659294050,41450,41450,41450,41450,0
20250227,173000,1659294050,41450,41450,41450,41450,0
20250227,172900,1659294050,41450,41450,41450,41450,0
20250227,172800,1659294050,41450,41450,41450,41450,0
20250227,172700,1659294050,41450,41450,41450,41450,0
20250227,172600,1659294050,41450,41450,41450,41450,0
20250227,172500,1659294050,41450,41450,41450,41450,0
20250227,172400,1659294050,41450,41450,41450,41450,0
20250227,172300,1659294050,41450,41450,41450,41450,0
20250227,172200,1659294050,41450,41450,41450,41450,0
20250227,172100,1659294050,41450,41450,41450,41450,0
20250227,172000,1659294050,41450,41450,41450,41450,0
20250227,171900,1659294050,41450,41450,41450,41450,0
20250227,171800,1659294050,41450,41450,41450,41450,0
20250227,171700,1659294050,41450,41450,41450,41450,0
20250227,171600,1659294050,41450,41450,41450,41450,0
20250227,171500,1659294050,41450,41450,41450,41450,0
20250227,171400,1659294050,41450,41450,41450,41450,0
20250227,171300,1659294050,41450,41450,41450,41450,0
20250227,171200,1659294050,41450,41450,41450,41450,2690
20250227,171100,1659294050,41450,41450,41450,41450,0
20250227,171000,1659294050,41450,41450,41450,41450,0
20250227,170900,1659294050,41450,41450,41450,41450,0
20250227,170800,1659294050,41450,41450,41450,41450,0
20250227,170700,1659294050,41450,41450,41450,41450,0
20250227,170600,1659294050,41450,41450,41450,41450,0
20250227,170500,1659294050,41450,41450,41450,41450,0
20250227,170400,1659294050,41450,41450,41450,41450,0
20250227,170300,1659294050,41450,41450,41450,41450,0
20250227,170200,1659294050,41450,41450,41450,41450,0
20250227,170100,1659294050,41450,41450,41450,41450,0
20250227,170000,1659294050,41450,41450,41450,41450,0
20250227,165900,1659294050,41450,41450,41450,41450,0
20250227,165800,1659294050,41450,41450,41450,41450,0
20250227,165700,1659294050,41450,41450,41450,41450,0
20250227,165600,1659294050,41450,41450,41450,41450,0
20250227,165500,1659294050,41450,41450,41450,41450,0
20250227,165400,1659294050,41450,41450,41450,41450,0
20250227,165300,1659294050,41450,41450,41450,41450,0
20250227,165200,1659294050,41450,41450,41450,41450,0
20250227,165100,1659294050,41450,41450,41450,41450,0
20250227,165000,1659294050,41450,41450,41450,41450,0
20250227,164900,1659294050,41450,41450,41450,41450,0
20250227,164800,1659294050,41450,41450,41450,41450,0
20250227,164700,1659294050,41450,41450,41450,41450,0
20250227,164600,1659294050,41450,41450,41450,41450,0
20250227,164500,1659294050,41450,41450,41450,41450,0
20250227,164400,1659294050,41450,41450,41450,41450,0
20250227,164300,1659294050,41450,41450,41450,41450,0
20250227,164200,1659294050,41450,41450,41450,41450,2690
20250227,164100,1659294050,41450,41450,41450,41450,0
20250227,164000,1659294050,41450,41450,41450,41450,0
20250227,163900,1659294050,41450,41450,41450,41450,0
20250227,163800,1659294050,41450,41450,41450,41450,0
20250227,163700,1659294050,41450,41450,41450,41450,0
20250227,163600,1659294050,41450,41450,41450,41450,0
20250227,163500,1659294050,41450,41450,41450,41450,0
20250227,163400,1659294050,41450,41450,41450,41450,0
20250227,163300,1659294050,41450,41450,41450,41450,0
20250227,163200,1659294050,41450,41450,41450,41450,0
20250227,163100,1659294050,41450,41450,41450,41450,0
20250227,163000,1659294050,41450,41450,41450,41450,0
20250227,162900,1659294050,41450,41450,41450,41450,0
20250227,162800,1659294050,41450,41450,41450,41450,0
20250227,162700,1659294050,41450,41450,41450,41450,0
20250227,162600,1659294050,41450,41450,41450,41450,0
20250227,162500,1659294050,41450,41450,41450,41450,0
20250227,162400,1659294050,41450,41450,41450,41450,0
20250227,162300,1659294050,41450,41450,41450,41450,0
20250227,162200,1659294050,41450,41450,41450,41450,0
20250227,162100,1659294050,41450,41450,41450,41450,0
20250227,162000,1659294050,41450,41450,41450,41450,0
20250227,161900,1659294050,41450,41450,41450,41450,0
20250227,161800,1659294050,41450,41450,41450,41450,0
20250227,161700,1659294050,41450,41450,41450,41450,0
20250227,161600,1659294050,41450,41450,41450,41450,0
20250227,161500,1659294050,41450,41450,41450,41450,0
20250227,161400,1659294050,41450,41450,41450,41450,0
20250227,161300,1659294050,41450,41450,41450,41450,0
20250227,161200,1659294050,41450,41450,41450,41450,2690
20250227,161100,1659294050,41450,41450,41450,41450,0
20250227,161000,1659294050,41450,41450,41450,41450,0
20250227,160900,1659294050,41450,41450,41450,41450,0
20250227,160800,1659294050,41450,41450,41450,41450,0
20250227,160700,1659294050,41450,41450,41450,41450,0
20250227,160600,1659294050,41450,41450,41450,41450,0
20250227,160500,1659294050,41450,41450,41450,41450,0
20250227,160400,1659294050,41450,41450,41450,41450,0
20250227,160300,1659294050,41450,41450,41450,41450,0
20250227,160200,1659294050,41450,41450,41450,41450,0
20250227,160100,1659294050,41450,41450,41450,41450,0
20250227,160000,1659294050,41450,41450,41450,41450,0
20250227,155900,1659294050,41450,41450,41450,41450,0
20250227,155800,1659294050,41450,41450,41450,41450,0
20250227,155700,1659294050,41450,41450,41450,41450,0
20250227,155600,1659294050,41450,41450,41450,41450,0
20250227,155500,1659294050,41450,41450,41450,41450,0
20250227,155400,1659294050,41450,41450,41450,41450,0
20250227,155300,1659294050,41450,41450,41450,41450,0
20250227,155200,1659294050,41450,41450,41450,41450,0
20250227,155100,1659294050,41450,41450,41450,41450,0
20250227,155000,1659294050,41450,41450,41450,41450,0
20250227,154900,1659294050,41450,41450,41450,41450,0
20250227,154800,1659294050,41450,41450,41450,41450,0
20250227,154700,1659294050,41450,41450,41450,41450,0
20250227,154600,1659294050,41450,41450,41450,41450,0
20250227,154500,1659294050,41450,41450,41450,41450,0
20250227,154400,1659294050,41450,41450,41450,41450,0
20250227,154300,1659294050,41450,41450,41450,41450,0
20250227,154200,1659294050,41450,41450,41450,41450,2690
20250227,154100,1659294050,41450,41450,41450,41450,0
20250227,154000,1659294050,41450,41450,41450,41450,0
20250227,153900,1659294050,41450,41450,41450,41450,0
20250227,153800,1659294050,41450,41450,41450,41450,0
20250227,153700,1659294050,41450,41450,41450,41450,0
20250227,153600,1659294050,41450,41450,41450,41450,0
20250227,153500,1659294050,41450,41450,41450,41450,0
20250227,153400,1659294050,41450,41450,41450,41450,0
20250227,153300,1659294050,41450,41450,41450,41450,0
20250227,153200,1659294050,41450,41450,41450,41450,0
20250227,153100,1659294050,41450,41450,41450,41450,0
20250227,153000,1659294050,41450,41450,41450,41450,2690
20250227,152900,1547793550,41400,41400,41400,41400,0
20250227,152800,1547793550,41400,41400,41400,41400,0
20250227,152700,1547793550,41400,41400,41400,41400,0
20250227,152600,1547793550,41400,41400,41400,41400,0
20250227,152500,1547793550,41400,41400,41400,41400,0
20250227,152400,1547793550,41400,41400,41400,41400,0
20250227,152300,1547793550,41400,41400,41400,41400,0
20250227,152200,1547793550,41400,41400,41400,41400,0
20250227,152100,1547793550,41400,41400,41400,41400,0
20250227,152000,1547793550,41400,41400,41400,41400,0
20250227,151900,1547793550,41400,41350,41450,41350,140
20250227,151800,1542004350,41350,41400,41400,41350,263
20250227,151700,1531121500,41350,41350,41400,41350,29
20250227,151600,1529922150,41350,41350,41400,41350,50
20250227,151500,1527854250,41400,41400,41400,41350,42
20250227,151400,1526117200,41400,41400,41400,41350,18
20250227,151300,1525372550,41400,41400,41400,41350,84
20250227,151200,1521898750,41350,41300,41350,41300,99
20250227,151100,1517805750,41300,41350,41400,41300,107
20250227,151000,1513382350,41350,41350,41400,41350,101
20250227,150900,1509205750,41400,41400,41400,41350,45
20250227,150800,1507344550,41400,41400,41400,41350,14
20250227,150700,1506765200,41350,41400,41400,41350,58
20250227,150600,1504366600,41350,41350,41400,41350,41
20250227,150500,1502669800,41350,41400,41400,41350,62
20250227,150400,1500104650,41400,41350,41400,41350,41
20250227,150300,1498409050,41350,41400,41450,41350,225
20250227,150200,1489094650,41450,41400,41500,41400,29
20250227,150100,1487893400,41450,41400,41450,41400,227
20250227,150000,1478485350,41400,41400,41450,41400,52
20250227,145900,1476332200,41450,41450,41450,41400,20
20250227,145800,1475503800,41400,41450,41450,41400,64
20250227,145700,1472853800,41450,41450,41450,41400,10
20250227,145600,1472439500,41400,41450,41450,41400,50
20250227,145500,1470369150,41400,41400,41450,41400,36
20250227,145400,1468878500,41400,41450,41450,41400,43
20250227,145300,1467097850,41450,41400,41450,41400,73
20250227,145200,1464072950,41400,41450,41450,41400,44
20250227,145100,1462251000,41400,41400,41450,41400,262
20250227,145000,1451403550,41350,41350,41400,41350,12
20250227,144900,1450907000,41400,41350,41400,41350,57
20250227,144800,1448549800,41400,41400,41400,41350,57
20250227,144700,1446192600,41400,41400,41400,41350,39
20250227,144600,1444579550,41400,41350,41400,41350,25
20250227,144500,1443545650,41400,41350,41400,41300,46
20250227,144400,1441643600,41350,41300,41350,41300,47
20250227,144300,1439700250,41350,41350,41350,41300,81
20250227,144200,1436351800,41350,41350,41400,41350,26
20250227,144100,1435276600,41350,41350,41400,41350,23
20250227,144000,1434325350,41350,41350,41350,41300,39
20250227,143900,1432713900,41350,41350,41400,41350,27
20250227,143800,1431597250,41350,41350,41350,41350,34
20250227,143700,1430191350,41350,41350,41350,41300,30
20250227,143600,1428951000,41350,41350,41350,41300,75
20250227,143500,1425850550,41350,41350,41350,41300,143
20250227,143400,1419937900,41300,41300,41350,41250,109
20250227,143300,1415436200,41300,41300,41350,41300,55
20250227,143200,1413164250,41350,41350,41350,41300,40
20250227,143100,1411511950,41350,41300,41350,41300,25
20250227,143000,1410479250,41300,41350,41350,41300,44
20250227,142900,1408661750,41300,41300,41350,41300,48
20250227,142800,1406679100,41300,41350,41350,41300,12
20250227,142700,1406183200,41300,41300,41350,41300,132
20250227,142600,1400731400,41350,41300,41350,41300,12
20250227,142500,1400235650,41350,41300,41350,41300,38
20250227,142400,1398665950,41300,41350,41350,41300,40
20250227,142300,1397013700,41300,41300,41350,41300,39
20250227,142200,1395402800,41350,41350,41350,41300,42
20250227,142100,1393666800,41350,41300,41350,41300,85
20250227,142000,1390154700,41300,41250,41350,41250,41
20250227,141900,1388462150,41300,41300,41300,41250,27
20250227,141800,1387348000,41250,41250,41300,41250,67
20250227,141700,1384584100,41300,41250,41300,41250,8
20250227,141600,1384253800,41300,41250,41300,41250,36
20250227,141500,1382768650,41250,41300,41300,41250,76
20250227,141400,1379630050,41250,41300,41300,41250,55
20250227,141300,1377360500,41300,41300,41350,41300,10
20250227,141200,1376947400,41300,41250,41300,41250,60
20250227,141100,1374472050,41300,41300,41300,41250,39
20250227,141000,1372861750,41250,41350,41350,41250,29
20250227,140900,1371664600,41300,41300,41300,41300,63
20250227,140800,1369062700,41300,41350,41350,41300,28
20250227,140700,1367906200,41300,41300,41300,41300,40
20250227,140600,1366254200,41300,41300,41300,41300,21
20250227,140500,1365386900,41350,41300,41350,41300,33
20250227,140400,1364023950,41300,41300,41300,41300,2
20250227,140300,1363941350,41300,41300,41300,41300,59
20250227,140200,1361504650,41350,41300,41350,41300,27
20250227,140100,1360389500,41300,41350,41350,41300,34
20250227,140000,1358985250,41350,41350,41350,41300,164
20250227,135900,1352204750,41300,41300,41350,41300,124
20250227,135800,1347083500,41350,41300,41350,41300,2
20250227,135700,1347000850,41300,41300,41300,41300,58
20250227,135600,1344605450,41300,41350,41350,41300,42
20250227,135500,1342870800,41300,41350,41350,41300,16
20250227,135400,1342209950,41300,41300,41300,41300,46
20250227,135300,1340310150,41300,41250,41300,41250,428
20250227,135200,1322636350,41200,41200,41200,41200,36
20250227,135100,1321153150,41250,41250,41250,41250,1
20250227,135000,1321111900,41250,41250,41250,41200,60
20250227,134900,1318639400,41250,41250,41250,41250,1
20250227,134800,1318598150,41200,41200,41250,41200,39
20250227,134700,1316991200,41250,41250,41250,41200,47
20250227,134600,1315052500,41250,41300,41300,41250,61
20250227,134500,1312536200,41300,41250,41300,41250,26
20250227,134400,1311463600,41250,41250,41250,41250,38
20250227,134300,1309896100,41300,41250,41300,41250,34
20250227,134200,1308493550,41250,41300,41300,41250,2
20250227,134100,1308411000,41250,41300,41300,41250,64
20250227,134000,1305770950,41250,41250,41250,41250,1
20250227,133900,1305729700,41250,41300,41300,41250,59
20250227,133800,1303295350,41300,41250,41300,41250,22
20250227,133700,1302387800,41250,41300,41300,41250,60
20250227,133600,1299911800,41300,41300,41300,41300,1
20250227,133500,1299870500,41250,41250,41300,41250,53
20250227,133400,1297684200,41250,41250,41250,41250,23
20250227,133300,1296735450,41250,41250,41300,41250,16
20250227,133200,1296075400,41250,41250,41250,41250,49
20250227,133100,1294054150,41300,41300,41300,41300,1
20250227,133000,1294012850,41250,41250,41250,41250,36
20250227,132900,1292527850,41250,41250,41300,41250,20
20250227,132800,1291702800,41250,41250,41250,41250,31
20250227,132700,1290424050,41250,41250,41250,41250,1
20250227,132600,1290382800,41300,41300,41300,41250,54
20250227,132500,1288153700,41300,41300,41300,41300,25
20250227,132400,1287121200,41300,41300,41300,41300,30
20250227,132300,1285882200,41300,41300,41300,41250,91
20250227,132200,1282124000,41300,41300,41350,41300,48
20250227,132100,1280141550,41300,41300,41300,41300,57
20250227,132000,1277787450,41300,41300,41300,41300,125
20250227,131900,1272624950,41350,41350,41350,41300,85
20250227,131800,1269111000,41350,41350,41350,41350,1
20250227,131700,1269069650,41350,41350,41350,41350,74
20250227,131600,1266009750,41350,41400,41400,41350,30
20250227,131500,1264768650,41350,41350,41350,41350,38
20250227,131400,1263197350,41350,41300,41350,41300,11
20250227,131300,1262742650,41300,41350,41350,41300,41
20250227,131200,1261048200,41350,41350,41350,41350,16
20250227,131100,1260386600,41350,41350,41350,41350,97
20250227,131000,1256375650,41300,41350,41350,41300,138
20250227,130900,1250673400,41300,41300,41300,41300,1
20250227,130800,1250632100,41300,41300,41300,41300,39
20250227,130700,1249021400,41300,41300,41300,41300,122
20250227,130600,1243982800,41300,41300,41300,41250,33
20250227,130500,1242621450,41300,41300,41300,41300,0
20250227,130400,1242621450,41300,41250,41300,41250,64
20250227,130300,1239981000,41250,41250,41250,41250,1
20250227,130200,1239939750,41250,41250,41300,41250,46
20250227,130100,1238042200,41250,41250,41250,41250,21
20250227,130000,1237175950,41250,41300,41300,41250,71
20250227,125900,1234246650,41250,41250,41250,41250,16
20250227,125800,1233586650,41300,41250,41300,41250,163
20250227,125700,1226855900,41250,41250,41300,41250,38
20250227,125600,1225288350,41300,41300,41300,41300,1
20250227,125500,1225247050,41250,41250,41250,41250,36
20250227,125400,1223762050,41250,41250,41250,41250,1
20250227,125300,1223720800,41250,41250,41300,41250,105
20250227,125200,1219386450,41300,41300,41300,41300,18
20250227,125100,1218643050,41300,41300,41300,41300,30
20250227,125000,1217404050,41300,41300,41300,41300,0
20250227,124900,1217404050,41300,41300,41300,41300,124
20250227,124800,1212282850,41300,41300,41350,41300,21
20250227,124700,1211415500,41300,41250,41300,41250,20
20250227,124600,1210589550,41250,41350,41350,41250,112
20250227,124500,1205961450,41350,41300,41350,41300,256
20250227,124400,1195387650,41300,41250,41300,41250,129
20250227,124300,1190061750,41250,41250,41300,41250,31
20250227,124200,1188782950,41250,41250,41250,41250,35
20250227,124100,1187339200,41250,41250,41250,41200,69
20250227,124000,1184494050,41200,41200,41200,41200,72
20250227,123900,1181527650,41250,41250,41250,41250,1
20250227,123800,1181486400,41200,41200,41200,41200,37
20250227,123700,1179962000,41200,41200,41250,41200,117
20250227,123600,1175138550,41200,41250,41250,41200,35
20250227,123500,1173695600,41200,41200,41200,41200,34
20250227,123400,1172294800,41200,41250,41250,41200,28
20250227,123300,1171140100,41250,41250,41250,41200,60
20250227,123200,1168665900,41250,41250,41250,41250,5
20250227,123100,1168459650,41250,41250,41250,41200,63
20250227,123000,1165862250,41200,41200,41250,41200,18
20250227,122900,1165120350,41250,41250,41250,41250,36
20250227,122800,1163635350,41250,41250,41250,41250,43
20250227,122700,1161861600,41200,41200,41200,41200,97
20250227,122600,1157865200,41200,41200,41200,41200,15
20250227,122500,1157247200,41200,41250,41250,41200,17
20250227,122400,1156546750,41200,41200,41200,41200,49
20250227,122300,1154527950,41200,41250,41250,41200,28
20250227,122200,1153373350,41250,41200,41250,41200,34
20250227,122100,1151972500,41250,41200,41250,41200,124
20250227,122000,1146857550,41200,41200,41200,41200,83
20250227,121900,1143437950,41200,41200,41200,41200,26
20250227,121800,1142366750,41200,41200,41200,41200,52
20250227,121700,1140224350,41200,41200,41200,41200,6
20250227,121600,1139977150,41200,41200,41200,41200,44
20250227,121500,1138164350,41200,41200,41250,41200,38
20250227,121400,1136598700,41200,41200,41200,41200,71
20250227,121300,1133673500,41200,41250,41250,41200,162
20250227,121200,1126991950,41250,41250,41250,41250,53
20250227,121100,1124805700,41250,41250,41250,41250,46
20250227,121000,1122908200,41250,41300,41300,41250,77
20250227,120900,1119729500,41250,41250,41300,41250,74
20250227,120800,1116676950,41250,41300,41300,41250,16
20250227,120700,1116016800,41250,41250,41300,41250,37
20250227,120600,1114490450,41250,41250,41250,41250,24
20250227,120500,1113500450,41250,41250,41300,41250,39
20250227,120400,1111891650,41250,41250,41250,41250,4
20250227,120300,1111726650,41250,41250,41250,41250,97
20250227,120200,1107725400,41250,41250,41300,41250,34
20250227,120100,1106322850,41250,41250,41250,41250,9
20250227,120000,1105951600,41250,41250,41250,41250,67
20250227,115900,1103187850,41250,41250,41250,41250,1
20250227,115800,1103146600,41250,41250,41250,41250,31
20250227,115700,1101867850,41250,41250,41250,41250,25
20250227,115600,1100836600,41250,41250,41300,41250,32
20250227,115500,1099516550,41300,41300,41300,41300,1
20250227,115400,1099475250,41250,41250,41250,41250,54
20250227,115300,1097247750,41250,41150,41250,41150,79
20250227,115200,1093989200,41200,41150,41200,41150,68
20250227,115100,1091188600,41150,41200,41200,41150,117
20250227,115000,1086368350,41250,41200,41250,41200,11
20250227,114900,1085915000,41200,41250,41250,41200,54
20250227,114800,1083690150,41200,41200,41200,41200,0
20250227,114700,1083690150,41200,41250,41250,41200,193
20250227,114600,1075731250,41250,41250,41250,41250,8
20250227,114500,1075401250,41250,41300,41300,41250,104
20250227,114400,1071106850,41300,41300,41300,41300,18
20250227,114300,1070363450,41300,41350,41350,41300,39
20250227,114200,1068752350,41300,41200,41300,41200,74
20250227,114100,1065697400,41250,41250,41250,41200,35
20250227,114000,1064254450,41250,41300,41300,41250,25
20250227,113900,1063223050,41300,41250,41350,41250,29
20250227,113800,1062025650,41250,41250,41250,41250,48
20250227,113700,1060045650,41200,41200,41250,41200,42
20250227,113600,1058314700,41150,41150,41200,41150,37
20250227,113500,1056791400,41200,41150,41200,41150,26
20250227,113400,1055720250,41200,41150,41200,41150,67
20250227,113300,1052960800,41150,41150,41150,41150,20
20250227,113200,1052137800,41150,41200,41200,41150,96
20250227,113100,1048182700,41200,41250,41250,41200,14
20250227,113000,1047605800,41250,41250,41250,41250,31
20250227,112900,1046327050,41250,41250,41250,41250,56
20250227,112800,1044017050,41200,41200,41200,41200,64
20250227,112700,1041380250,41200,41200,41300,41200,46
20250227,112600,1039483000,41250,41250,41250,41250,18
20250227,112500,1038740500,41250,41250,41250,41200,31
20250227,112400,1037461800,41250,41250,41250,41250,7
20250227,112300,1037173050,41250,41200,41300,41200,88
20250227,112200,1033543100,41200,41250,41250,41200,5
20250227,112100,1033336900,41250,41250,41250,41250,34
20250227,112000,1031934400,41250,41250,41250,41200,331
20250227,111900,1018289100,41250,41200,41250,41200,57
20250227,111800,1015938850,41250,41250,41250,41250,15
20250227,111700,1015320100,41300,41250,41300,41200,161
20250227,111600,1008678250,41300,41300,41300,41300,31
20250227,111500,1007397950,41350,41300,41350,41300,2
20250227,111400,1007315300,41300,41300,41350,41300,49
20250227,111300,1005291550,41350,41300,41350,41300,68
20250227,111200,1002483100,41300,41250,41350,41250,55
20250227,111100,1000212350,41250,41200,41350,41150,548
20250227,111000,977597050,41150,41200,41200,41150,137
20250227,110900,971955600,41150,41200,41250,41150,281
20250227,110800,960377850,41200,41200,41200,41200,56
20250227,110700,958070650,41200,41200,41200,41200,22
20250227,110600,957164250,41200,41200,41200,41200,22
20250227,110500,956257850,41200,41200,41250,41200,123
20250227,110400,951190200,41200,41250,41250,41200,499
20250227,110300,930615450,41250,41250,41250,41250,123
20250227,110200,925541700,41250,41300,41350,41250,331
20250227,110100,911871500,41300,41300,41300,41300,55
20250227,110000,909600000,41300,41300,41300,41300,4
20250227,105900,909434800,41300,41300,41350,41300,81
20250227,105800,906087000,41300,41300,41300,41300,27
20250227,105700,904971900,41300,41350,41350,41300,32
20250227,105600,903650250,41300,41300,41300,41300,4
20250227,105500,903485050,41300,41300,41300,41300,47
20250227,105400,901543950,41350,41300,41350,41300,46
20250227,105300,899643800,41350,41350,41350,41350,70
20250227,105200,896749300,41300,41300,41350,41300,117
20250227,105100,891916700,41250,41250,41300,41250,96
20250227,105000,887952700,41250,41300,41300,41250,422
20250227,104900,870544850,41300,41400,41450,41300,1024
20250227,104800,828201650,41350,41350,41400,41350,56
20250227,104700,825885850,41400,41350,41400,41350,47
20250227,104600,823940650,41400,41350,41400,41350,118
20250227,104500,819058250,41350,41350,41400,41350,21
20250227,104400,818189650,41350,41550,41550,41350,1391
20250227,104300,760541250,41500,41500,41500,41500,65
20250227,104200,757843750,41500,41500,41550,41500,30
20250227,104100,756598700,41500,41500,41500,41500,34
20250227,104000,755187700,41500,41500,41500,41500,21
20250227,103900,754316200,41500,41550,41550,41500,48
20250227,103800,752323850,41550,41500,41550,41500,3
20250227,103700,752199300,41500,41550,41550,41500,64
20250227,103600,749541850,41550,41500,41600,41500,13
20250227,103500,749001750,41550,41500,41550,41500,34
20250227,103400,747589900,41500,41550,41600,41500,21
20250227,103300,746717350,41550,41500,41550,41500,30
20250227,103200,745471600,41550,41550,41550,41550,26
20250227,103100,744391300,41550,41500,41550,41500,141
20250227,103000,738534050,41500,41500,41500,41500,39
20250227,102900,736915550,41500,41500,41550,41500,11
20250227,102800,736458800,41500,41550,41550,41500,96
20250227,102700,732470550,41550,41550,41550,41550,10
20250227,102600,732055050,41550,41550,41550,41550,41
20250227,102500,730351500,41550,41550,41550,41550,32
20250227,102400,729021900,41550,41550,41550,41550,39
20250227,102300,727401450,41550,41550,41550,41550,8
20250227,102200,727069050,41550,41550,41550,41550,40
20250227,102100,725407050,41550,41550,41550,41550,44
20250227,102000,723578850,41550,41600,41600,41550,25
20250227,101900,722539800,41550,41550,41550,41550,53
20250227,101800,720337650,41550,41550,41550,41550,26
20250227,101700,719257350,41550,41550,41550,41550,56
20250227,101600,716930550,41550,41550,41550,41550,12
20250227,101500,716431950,41550,41550,41550,41550,85
20250227,101400,712900200,41550,41600,41600,41550,223
20250227,101300,703623550,41600,41600,41600,41600,38
20250227,101200,702042750,41600,41600,41600,41600,25
20250227,101100,701002750,41600,41600,41600,41600,25
20250227,101000,699962750,41650,41700,41700,41600,110
20250227,100900,695378600,41650,41650,41700,41650,97
20250227,100800,691337950,41650,41650,41700,41650,40
20250227,100700,689671850,41650,41650,41650,41650,8
20250227,100600,689338650,41650,41650,41650,41650,114
20250227,100500,684590550,41650,41700,41750,41650,37
20250227,100400,683047800,41700,41700,41700,41700,83
20250227,100300,679586700,41700,41700,41750,41700,82
20250227,100200,676166750,41700,41700,41750,41700,49
20250227,100100,674123200,41700,41700,41700,41700,17
20250227,100000,673414300,41700,41750,41750,41700,87
20250227,095900,669786000,41700,41700,41700,41700,21
20250227,095800,668910300,41700,41700,41700,41700,16
20250227,095700,668243100,41700,41600,41750,41600,173
20250227,095600,661027850,41600,41600,41700,41600,21
20250227,095500,660152550,41600,41600,41650,41600,1095
20250227,095400,614595450,41600,41600,41600,41600,29
20250227,095300,613389050,41650,41650,41650,41600,28
20250227,095200,612223600,41700,41650,41700,41650,23
20250227,095100,611265500,41650,41650,41650,41650,120
20250227,095000,606267500,41650,41600,41650,41600,51
20250227,094900,604145850,41600,41600,41600,41600,43
20250227,094800,602357050,41650,41600,41650,41600,215
20250227,094700,593402650,41600,41600,41600,41600,49
20250227,094600,591364250,41600,41600,41600,41600,39
20250227,094500,589741850,41600,41600,41650,41600,32
20250227,094400,588410550,41600,41650,41650,41600,30
20250227,094300,587162250,41600,41600,41600,41600,0
20250227,094200,587162250,41600,41550,41600,41550,92
20250227,094100,583337550,41550,41550,41550,41550,148
20250227,094000,577188150,41550,41550,41550,41550,50
20250227,093900,575110650,41550,41550,41550,41550,13
20250227,093800,574570500,41550,41550,41600,41550,74
20250227,093700,571495100,41600,41550,41600,41550,16
20250227,093600,570830100,41550,41550,41600,41550,60
20250227,093500,568336750,41550,41700,41750,41550,574
20250227,093400,544432600,41700,41700,41750,41700,29
20250227,093300,543223150,41700,41800,41800,41700,60
20250227,093200,540719850,41800,41900,41900,41700,33
20250227,093100,539340350,41900,41650,41900,41600,391
20250227,093000,523048950,41650,41600,41650,41600,8
20250227,092900,522716050,41600,41750,41750,41550,174
20250227,092800,515471550,41700,41700,41750,41700,15
20250227,092700,514845950,41750,41800,41800,41700,86
20250227,092600,511256200,41850,41800,41850,41750,186
20250227,092500,503481400,41850,41850,41900,41800,46
20250227,092400,501557750,41750,41700,41850,41700,561
20250227,092300,478144450,41700,41700,41750,41700,39
20250227,092200,476518000,41700,41650,41700,41600,77
20250227,092100,473309600,41650,41800,41800,41600,213
20250227,092000,464442200,41600,41800,41800,41550,251
20250227,091900,453967250,41600,41500,41600,41500,919
20250227,091800,415798550,41450,41500,41500,41450,415
20250227,091700,398583650,41500,41550,41550,41450,621
20250227,091600,372822200,41600,41600,41650,41600,454
20250227,091500,353934200,41600,41650,41700,41600,431
20250227,091400,336000300,41600,41500,41650,41450,1057
20250227,091300,292088250,41500,41450,41650,41450,233
20250227,091200,282418000,41500,41500,41800,41500,516
20250227,091100,260995100,41500,41450,41500,41450,640
20250227,091000,234455600,41550,41650,41800,41450,2894
20250227,090900,114249250,41700,41700,41750,41700,412
20250227,090800,97060550,41700,41800,41800,41650,435
20250227,090700,78883850,41650,41650,41800,41600,154
20250227,090600,72468800,41600,41500,41600,41500,54
20250227,090500,70225200,41600,41650,41700,41550,581
20250227,090400,46034650,41600,41700,41850,41600,476
20250227,090300,26194150,41700,41650,41700,41650,11
20250227,090200,25735950,41650,41850,41950,41650,138
20250227,090100,19976100,41900,41800,41900,41600,119
20250227,090000,15007650,41600,41550,41700,41550,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 1659294050 41450 41450 41450 41450 2690
3 20250227 184100 1659294050 41450 41450 41450 41450 0
4 20250227 184000 1659294050 41450 41450 41450 41450 0
5 20250227 183900 1659294050 41450 41450 41450 41450 0
6 20250227 183800 1659294050 41450 41450 41450 41450 0
7 20250227 183700 1659294050 41450 41450 41450 41450 0
8 20250227 183600 1659294050 41450 41450 41450 41450 0
9 20250227 183500 1659294050 41450 41450 41450 41450 0
10 20250227 183400 1659294050 41450 41450 41450 41450 0
11 20250227 183300 1659294050 41450 41450 41450 41450 0
12 20250227 183200 1659294050 41450 41450 41450 41450 0
13 20250227 183100 1659294050 41450 41450 41450 41450 0
14 20250227 183000 1659294050 41450 41450 41450 41450 0
15 20250227 182900 1659294050 41450 41450 41450 41450 0
16 20250227 182800 1659294050 41450 41450 41450 41450 0
17 20250227 182700 1659294050 41450 41450 41450 41450 0
18 20250227 182600 1659294050 41450 41450 41450 41450 0
19 20250227 182500 1659294050 41450 41450 41450 41450 0
20 20250227 182400 1659294050 41450 41450 41450 41450 0
21 20250227 182300 1659294050 41450 41450 41450 41450 0
22 20250227 182200 1659294050 41450 41450 41450 41450 0
23 20250227 182100 1659294050 41450 41450 41450 41450 0
24 20250227 182000 1659294050 41450 41450 41450 41450 0
25 20250227 181900 1659294050 41450 41450 41450 41450 0
26 20250227 181800 1659294050 41450 41450 41450 41450 0
27 20250227 181700 1659294050 41450 41450 41450 41450 0
28 20250227 181600 1659294050 41450 41450 41450 41450 0
29 20250227 181500 1659294050 41450 41450 41450 41450 0
30 20250227 181400 1659294050 41450 41450 41450 41450 0
31 20250227 181300 1659294050 41450 41450 41450 41450 0
32 20250227 181200 1659294050 41450 41450 41450 41450 2690
33 20250227 181100 1659294050 41450 41450 41450 41450 0
34 20250227 181000 1659294050 41450 41450 41450 41450 0
35 20250227 180900 1659294050 41450 41450 41450 41450 0
36 20250227 180800 1659294050 41450 41450 41450 41450 0
37 20250227 180700 1659294050 41450 41450 41450 41450 0
38 20250227 180600 1659294050 41450 41450 41450 41450 0
39 20250227 180500 1659294050 41450 41450 41450 41450 0
40 20250227 180400 1659294050 41450 41450 41450 41450 0
41 20250227 180300 1659294050 41450 41450 41450 41450 0
42 20250227 180200 1659294050 41450 41450 41450 41450 0
43 20250227 180100 1659294050 41450 41450 41450 41450 0
44 20250227 180000 1659294050 41450 41450 41450 41450 0
45 20250227 175900 1659294050 41450 41450 41450 41450 0
46 20250227 175800 1659294050 41450 41450 41450 41450 0
47 20250227 175700 1659294050 41450 41450 41450 41450 0
48 20250227 175600 1659294050 41450 41450 41450 41450 0
49 20250227 175500 1659294050 41450 41450 41450 41450 0
50 20250227 175400 1659294050 41450 41450 41450 41450 0
51 20250227 175300 1659294050 41450 41450 41450 41450 0
52 20250227 175200 1659294050 41450 41450 41450 41450 0
53 20250227 175100 1659294050 41450 41450 41450 41450 0
54 20250227 175000 1659294050 41450 41450 41450 41450 0
55 20250227 174900 1659294050 41450 41450 41450 41450 0
56 20250227 174800 1659294050 41450 41450 41450 41450 0
57 20250227 174700 1659294050 41450 41450 41450 41450 0
58 20250227 174600 1659294050 41450 41450 41450 41450 0
59 20250227 174500 1659294050 41450 41450 41450 41450 0
60 20250227 174400 1659294050 41450 41450 41450 41450 0
61 20250227 174300 1659294050 41450 41450 41450 41450 0
62 20250227 174200 1659294050 41450 41450 41450 41450 2690
63 20250227 174100 1659294050 41450 41450 41450 41450 0
64 20250227 174000 1659294050 41450 41450 41450 41450 0
65 20250227 173900 1659294050 41450 41450 41450 41450 0
66 20250227 173800 1659294050 41450 41450 41450 41450 0
67 20250227 173700 1659294050 41450 41450 41450 41450 0
68 20250227 173600 1659294050 41450 41450 41450 41450 0
69 20250227 173500 1659294050 41450 41450 41450 41450 0
70 20250227 173400 1659294050 41450 41450 41450 41450 0
71 20250227 173300 1659294050 41450 41450 41450 41450 0
72 20250227 173200 1659294050 41450 41450 41450 41450 0
73 20250227 173100 1659294050 41450 41450 41450 41450 0
74 20250227 173000 1659294050 41450 41450 41450 41450 0
75 20250227 172900 1659294050 41450 41450 41450 41450 0
76 20250227 172800 1659294050 41450 41450 41450 41450 0
77 20250227 172700 1659294050 41450 41450 41450 41450 0
78 20250227 172600 1659294050 41450 41450 41450 41450 0
79 20250227 172500 1659294050 41450 41450 41450 41450 0
80 20250227 172400 1659294050 41450 41450 41450 41450 0
81 20250227 172300 1659294050 41450 41450 41450 41450 0
82 20250227 172200 1659294050 41450 41450 41450 41450 0
83 20250227 172100 1659294050 41450 41450 41450 41450 0
84 20250227 172000 1659294050 41450 41450 41450 41450 0
85 20250227 171900 1659294050 41450 41450 41450 41450 0
86 20250227 171800 1659294050 41450 41450 41450 41450 0
87 20250227 171700 1659294050 41450 41450 41450 41450 0
88 20250227 171600 1659294050 41450 41450 41450 41450 0
89 20250227 171500 1659294050 41450 41450 41450 41450 0
90 20250227 171400 1659294050 41450 41450 41450 41450 0
91 20250227 171300 1659294050 41450 41450 41450 41450 0
92 20250227 171200 1659294050 41450 41450 41450 41450 2690
93 20250227 171100 1659294050 41450 41450 41450 41450 0
94 20250227 171000 1659294050 41450 41450 41450 41450 0
95 20250227 170900 1659294050 41450 41450 41450 41450 0
96 20250227 170800 1659294050 41450 41450 41450 41450 0
97 20250227 170700 1659294050 41450 41450 41450 41450 0
98 20250227 170600 1659294050 41450 41450 41450 41450 0
99 20250227 170500 1659294050 41450 41450 41450 41450 0
100 20250227 170400 1659294050 41450 41450 41450 41450 0
101 20250227 170300 1659294050 41450 41450 41450 41450 0
102 20250227 170200 1659294050 41450 41450 41450 41450 0
103 20250227 170100 1659294050 41450 41450 41450 41450 0
104 20250227 170000 1659294050 41450 41450 41450 41450 0
105 20250227 165900 1659294050 41450 41450 41450 41450 0
106 20250227 165800 1659294050 41450 41450 41450 41450 0
107 20250227 165700 1659294050 41450 41450 41450 41450 0
108 20250227 165600 1659294050 41450 41450 41450 41450 0
109 20250227 165500 1659294050 41450 41450 41450 41450 0
110 20250227 165400 1659294050 41450 41450 41450 41450 0
111 20250227 165300 1659294050 41450 41450 41450 41450 0
112 20250227 165200 1659294050 41450 41450 41450 41450 0
113 20250227 165100 1659294050 41450 41450 41450 41450 0
114 20250227 165000 1659294050 41450 41450 41450 41450 0
115 20250227 164900 1659294050 41450 41450 41450 41450 0
116 20250227 164800 1659294050 41450 41450 41450 41450 0
117 20250227 164700 1659294050 41450 41450 41450 41450 0
118 20250227 164600 1659294050 41450 41450 41450 41450 0
119 20250227 164500 1659294050 41450 41450 41450 41450 0
120 20250227 164400 1659294050 41450 41450 41450 41450 0
121 20250227 164300 1659294050 41450 41450 41450 41450 0
122 20250227 164200 1659294050 41450 41450 41450 41450 2690
123 20250227 164100 1659294050 41450 41450 41450 41450 0
124 20250227 164000 1659294050 41450 41450 41450 41450 0
125 20250227 163900 1659294050 41450 41450 41450 41450 0
126 20250227 163800 1659294050 41450 41450 41450 41450 0
127 20250227 163700 1659294050 41450 41450 41450 41450 0
128 20250227 163600 1659294050 41450 41450 41450 41450 0
129 20250227 163500 1659294050 41450 41450 41450 41450 0
130 20250227 163400 1659294050 41450 41450 41450 41450 0
131 20250227 163300 1659294050 41450 41450 41450 41450 0
132 20250227 163200 1659294050 41450 41450 41450 41450 0
133 20250227 163100 1659294050 41450 41450 41450 41450 0
134 20250227 163000 1659294050 41450 41450 41450 41450 0
135 20250227 162900 1659294050 41450 41450 41450 41450 0
136 20250227 162800 1659294050 41450 41450 41450 41450 0
137 20250227 162700 1659294050 41450 41450 41450 41450 0
138 20250227 162600 1659294050 41450 41450 41450 41450 0
139 20250227 162500 1659294050 41450 41450 41450 41450 0
140 20250227 162400 1659294050 41450 41450 41450 41450 0
141 20250227 162300 1659294050 41450 41450 41450 41450 0
142 20250227 162200 1659294050 41450 41450 41450 41450 0
143 20250227 162100 1659294050 41450 41450 41450 41450 0
144 20250227 162000 1659294050 41450 41450 41450 41450 0
145 20250227 161900 1659294050 41450 41450 41450 41450 0
146 20250227 161800 1659294050 41450 41450 41450 41450 0
147 20250227 161700 1659294050 41450 41450 41450 41450 0
148 20250227 161600 1659294050 41450 41450 41450 41450 0
149 20250227 161500 1659294050 41450 41450 41450 41450 0
150 20250227 161400 1659294050 41450 41450 41450 41450 0
151 20250227 161300 1659294050 41450 41450 41450 41450 0
152 20250227 161200 1659294050 41450 41450 41450 41450 2690
153 20250227 161100 1659294050 41450 41450 41450 41450 0
154 20250227 161000 1659294050 41450 41450 41450 41450 0
155 20250227 160900 1659294050 41450 41450 41450 41450 0
156 20250227 160800 1659294050 41450 41450 41450 41450 0
157 20250227 160700 1659294050 41450 41450 41450 41450 0
158 20250227 160600 1659294050 41450 41450 41450 41450 0
159 20250227 160500 1659294050 41450 41450 41450 41450 0
160 20250227 160400 1659294050 41450 41450 41450 41450 0
161 20250227 160300 1659294050 41450 41450 41450 41450 0
162 20250227 160200 1659294050 41450 41450 41450 41450 0
163 20250227 160100 1659294050 41450 41450 41450 41450 0
164 20250227 160000 1659294050 41450 41450 41450 41450 0
165 20250227 155900 1659294050 41450 41450 41450 41450 0
166 20250227 155800 1659294050 41450 41450 41450 41450 0
167 20250227 155700 1659294050 41450 41450 41450 41450 0
168 20250227 155600 1659294050 41450 41450 41450 41450 0
169 20250227 155500 1659294050 41450 41450 41450 41450 0
170 20250227 155400 1659294050 41450 41450 41450 41450 0
171 20250227 155300 1659294050 41450 41450 41450 41450 0
172 20250227 155200 1659294050 41450 41450 41450 41450 0
173 20250227 155100 1659294050 41450 41450 41450 41450 0
174 20250227 155000 1659294050 41450 41450 41450 41450 0
175 20250227 154900 1659294050 41450 41450 41450 41450 0
176 20250227 154800 1659294050 41450 41450 41450 41450 0
177 20250227 154700 1659294050 41450 41450 41450 41450 0
178 20250227 154600 1659294050 41450 41450 41450 41450 0
179 20250227 154500 1659294050 41450 41450 41450 41450 0
180 20250227 154400 1659294050 41450 41450 41450 41450 0
181 20250227 154300 1659294050 41450 41450 41450 41450 0
182 20250227 154200 1659294050 41450 41450 41450 41450 2690
183 20250227 154100 1659294050 41450 41450 41450 41450 0
184 20250227 154000 1659294050 41450 41450 41450 41450 0
185 20250227 153900 1659294050 41450 41450 41450 41450 0
186 20250227 153800 1659294050 41450 41450 41450 41450 0
187 20250227 153700 1659294050 41450 41450 41450 41450 0
188 20250227 153600 1659294050 41450 41450 41450 41450 0
189 20250227 153500 1659294050 41450 41450 41450 41450 0
190 20250227 153400 1659294050 41450 41450 41450 41450 0
191 20250227 153300 1659294050 41450 41450 41450 41450 0
192 20250227 153200 1659294050 41450 41450 41450 41450 0
193 20250227 153100 1659294050 41450 41450 41450 41450 0
194 20250227 153000 1659294050 41450 41450 41450 41450 2690
195 20250227 152900 1547793550 41400 41400 41400 41400 0
196 20250227 152800 1547793550 41400 41400 41400 41400 0
197 20250227 152700 1547793550 41400 41400 41400 41400 0
198 20250227 152600 1547793550 41400 41400 41400 41400 0
199 20250227 152500 1547793550 41400 41400 41400 41400 0
200 20250227 152400 1547793550 41400 41400 41400 41400 0
201 20250227 152300 1547793550 41400 41400 41400 41400 0
202 20250227 152200 1547793550 41400 41400 41400 41400 0
203 20250227 152100 1547793550 41400 41400 41400 41400 0
204 20250227 152000 1547793550 41400 41400 41400 41400 0
205 20250227 151900 1547793550 41400 41350 41450 41350 140
206 20250227 151800 1542004350 41350 41400 41400 41350 263
207 20250227 151700 1531121500 41350 41350 41400 41350 29
208 20250227 151600 1529922150 41350 41350 41400 41350 50
209 20250227 151500 1527854250 41400 41400 41400 41350 42
210 20250227 151400 1526117200 41400 41400 41400 41350 18
211 20250227 151300 1525372550 41400 41400 41400 41350 84
212 20250227 151200 1521898750 41350 41300 41350 41300 99
213 20250227 151100 1517805750 41300 41350 41400 41300 107
214 20250227 151000 1513382350 41350 41350 41400 41350 101
215 20250227 150900 1509205750 41400 41400 41400 41350 45
216 20250227 150800 1507344550 41400 41400 41400 41350 14
217 20250227 150700 1506765200 41350 41400 41400 41350 58
218 20250227 150600 1504366600 41350 41350 41400 41350 41
219 20250227 150500 1502669800 41350 41400 41400 41350 62
220 20250227 150400 1500104650 41400 41350 41400 41350 41
221 20250227 150300 1498409050 41350 41400 41450 41350 225
222 20250227 150200 1489094650 41450 41400 41500 41400 29
223 20250227 150100 1487893400 41450 41400 41450 41400 227
224 20250227 150000 1478485350 41400 41400 41450 41400 52
225 20250227 145900 1476332200 41450 41450 41450 41400 20
226 20250227 145800 1475503800 41400 41450 41450 41400 64
227 20250227 145700 1472853800 41450 41450 41450 41400 10
228 20250227 145600 1472439500 41400 41450 41450 41400 50
229 20250227 145500 1470369150 41400 41400 41450 41400 36
230 20250227 145400 1468878500 41400 41450 41450 41400 43
231 20250227 145300 1467097850 41450 41400 41450 41400 73
232 20250227 145200 1464072950 41400 41450 41450 41400 44
233 20250227 145100 1462251000 41400 41400 41450 41400 262
234 20250227 145000 1451403550 41350 41350 41400 41350 12
235 20250227 144900 1450907000 41400 41350 41400 41350 57
236 20250227 144800 1448549800 41400 41400 41400 41350 57
237 20250227 144700 1446192600 41400 41400 41400 41350 39
238 20250227 144600 1444579550 41400 41350 41400 41350 25
239 20250227 144500 1443545650 41400 41350 41400 41300 46
240 20250227 144400 1441643600 41350 41300 41350 41300 47
241 20250227 144300 1439700250 41350 41350 41350 41300 81
242 20250227 144200 1436351800 41350 41350 41400 41350 26
243 20250227 144100 1435276600 41350 41350 41400 41350 23
244 20250227 144000 1434325350 41350 41350 41350 41300 39
245 20250227 143900 1432713900 41350 41350 41400 41350 27
246 20250227 143800 1431597250 41350 41350 41350 41350 34
247 20250227 143700 1430191350 41350 41350 41350 41300 30
248 20250227 143600 1428951000 41350 41350 41350 41300 75
249 20250227 143500 1425850550 41350 41350 41350 41300 143
250 20250227 143400 1419937900 41300 41300 41350 41250 109
251 20250227 143300 1415436200 41300 41300 41350 41300 55
252 20250227 143200 1413164250 41350 41350 41350 41300 40
253 20250227 143100 1411511950 41350 41300 41350 41300 25
254 20250227 143000 1410479250 41300 41350 41350 41300 44
255 20250227 142900 1408661750 41300 41300 41350 41300 48
256 20250227 142800 1406679100 41300 41350 41350 41300 12
257 20250227 142700 1406183200 41300 41300 41350 41300 132
258 20250227 142600 1400731400 41350 41300 41350 41300 12
259 20250227 142500 1400235650 41350 41300 41350 41300 38
260 20250227 142400 1398665950 41300 41350 41350 41300 40
261 20250227 142300 1397013700 41300 41300 41350 41300 39
262 20250227 142200 1395402800 41350 41350 41350 41300 42
263 20250227 142100 1393666800 41350 41300 41350 41300 85
264 20250227 142000 1390154700 41300 41250 41350 41250 41
265 20250227 141900 1388462150 41300 41300 41300 41250 27
266 20250227 141800 1387348000 41250 41250 41300 41250 67
267 20250227 141700 1384584100 41300 41250 41300 41250 8
268 20250227 141600 1384253800 41300 41250 41300 41250 36
269 20250227 141500 1382768650 41250 41300 41300 41250 76
270 20250227 141400 1379630050 41250 41300 41300 41250 55
271 20250227 141300 1377360500 41300 41300 41350 41300 10
272 20250227 141200 1376947400 41300 41250 41300 41250 60
273 20250227 141100 1374472050 41300 41300 41300 41250 39
274 20250227 141000 1372861750 41250 41350 41350 41250 29
275 20250227 140900 1371664600 41300 41300 41300 41300 63
276 20250227 140800 1369062700 41300 41350 41350 41300 28
277 20250227 140700 1367906200 41300 41300 41300 41300 40
278 20250227 140600 1366254200 41300 41300 41300 41300 21
279 20250227 140500 1365386900 41350 41300 41350 41300 33
280 20250227 140400 1364023950 41300 41300 41300 41300 2
281 20250227 140300 1363941350 41300 41300 41300 41300 59
282 20250227 140200 1361504650 41350 41300 41350 41300 27
283 20250227 140100 1360389500 41300 41350 41350 41300 34
284 20250227 140000 1358985250 41350 41350 41350 41300 164
285 20250227 135900 1352204750 41300 41300 41350 41300 124
286 20250227 135800 1347083500 41350 41300 41350 41300 2
287 20250227 135700 1347000850 41300 41300 41300 41300 58
288 20250227 135600 1344605450 41300 41350 41350 41300 42
289 20250227 135500 1342870800 41300 41350 41350 41300 16
290 20250227 135400 1342209950 41300 41300 41300 41300 46
291 20250227 135300 1340310150 41300 41250 41300 41250 428
292 20250227 135200 1322636350 41200 41200 41200 41200 36
293 20250227 135100 1321153150 41250 41250 41250 41250 1
294 20250227 135000 1321111900 41250 41250 41250 41200 60
295 20250227 134900 1318639400 41250 41250 41250 41250 1
296 20250227 134800 1318598150 41200 41200 41250 41200 39
297 20250227 134700 1316991200 41250 41250 41250 41200 47
298 20250227 134600 1315052500 41250 41300 41300 41250 61
299 20250227 134500 1312536200 41300 41250 41300 41250 26
300 20250227 134400 1311463600 41250 41250 41250 41250 38
301 20250227 134300 1309896100 41300 41250 41300 41250 34
302 20250227 134200 1308493550 41250 41300 41300 41250 2
303 20250227 134100 1308411000 41250 41300 41300 41250 64
304 20250227 134000 1305770950 41250 41250 41250 41250 1
305 20250227 133900 1305729700 41250 41300 41300 41250 59
306 20250227 133800 1303295350 41300 41250 41300 41250 22
307 20250227 133700 1302387800 41250 41300 41300 41250 60
308 20250227 133600 1299911800 41300 41300 41300 41300 1
309 20250227 133500 1299870500 41250 41250 41300 41250 53
310 20250227 133400 1297684200 41250 41250 41250 41250 23
311 20250227 133300 1296735450 41250 41250 41300 41250 16
312 20250227 133200 1296075400 41250 41250 41250 41250 49
313 20250227 133100 1294054150 41300 41300 41300 41300 1
314 20250227 133000 1294012850 41250 41250 41250 41250 36
315 20250227 132900 1292527850 41250 41250 41300 41250 20
316 20250227 132800 1291702800 41250 41250 41250 41250 31
317 20250227 132700 1290424050 41250 41250 41250 41250 1
318 20250227 132600 1290382800 41300 41300 41300 41250 54
319 20250227 132500 1288153700 41300 41300 41300 41300 25
320 20250227 132400 1287121200 41300 41300 41300 41300 30
321 20250227 132300 1285882200 41300 41300 41300 41250 91
322 20250227 132200 1282124000 41300 41300 41350 41300 48
323 20250227 132100 1280141550 41300 41300 41300 41300 57
324 20250227 132000 1277787450 41300 41300 41300 41300 125
325 20250227 131900 1272624950 41350 41350 41350 41300 85
326 20250227 131800 1269111000 41350 41350 41350 41350 1
327 20250227 131700 1269069650 41350 41350 41350 41350 74
328 20250227 131600 1266009750 41350 41400 41400 41350 30
329 20250227 131500 1264768650 41350 41350 41350 41350 38
330 20250227 131400 1263197350 41350 41300 41350 41300 11
331 20250227 131300 1262742650 41300 41350 41350 41300 41
332 20250227 131200 1261048200 41350 41350 41350 41350 16
333 20250227 131100 1260386600 41350 41350 41350 41350 97
334 20250227 131000 1256375650 41300 41350 41350 41300 138
335 20250227 130900 1250673400 41300 41300 41300 41300 1
336 20250227 130800 1250632100 41300 41300 41300 41300 39
337 20250227 130700 1249021400 41300 41300 41300 41300 122
338 20250227 130600 1243982800 41300 41300 41300 41250 33
339 20250227 130500 1242621450 41300 41300 41300 41300 0
340 20250227 130400 1242621450 41300 41250 41300 41250 64
341 20250227 130300 1239981000 41250 41250 41250 41250 1
342 20250227 130200 1239939750 41250 41250 41300 41250 46
343 20250227 130100 1238042200 41250 41250 41250 41250 21
344 20250227 130000 1237175950 41250 41300 41300 41250 71
345 20250227 125900 1234246650 41250 41250 41250 41250 16
346 20250227 125800 1233586650 41300 41250 41300 41250 163
347 20250227 125700 1226855900 41250 41250 41300 41250 38
348 20250227 125600 1225288350 41300 41300 41300 41300 1
349 20250227 125500 1225247050 41250 41250 41250 41250 36
350 20250227 125400 1223762050 41250 41250 41250 41250 1
351 20250227 125300 1223720800 41250 41250 41300 41250 105
352 20250227 125200 1219386450 41300 41300 41300 41300 18
353 20250227 125100 1218643050 41300 41300 41300 41300 30
354 20250227 125000 1217404050 41300 41300 41300 41300 0
355 20250227 124900 1217404050 41300 41300 41300 41300 124
356 20250227 124800 1212282850 41300 41300 41350 41300 21
357 20250227 124700 1211415500 41300 41250 41300 41250 20
358 20250227 124600 1210589550 41250 41350 41350 41250 112
359 20250227 124500 1205961450 41350 41300 41350 41300 256
360 20250227 124400 1195387650 41300 41250 41300 41250 129
361 20250227 124300 1190061750 41250 41250 41300 41250 31
362 20250227 124200 1188782950 41250 41250 41250 41250 35
363 20250227 124100 1187339200 41250 41250 41250 41200 69
364 20250227 124000 1184494050 41200 41200 41200 41200 72
365 20250227 123900 1181527650 41250 41250 41250 41250 1
366 20250227 123800 1181486400 41200 41200 41200 41200 37
367 20250227 123700 1179962000 41200 41200 41250 41200 117
368 20250227 123600 1175138550 41200 41250 41250 41200 35
369 20250227 123500 1173695600 41200 41200 41200 41200 34
370 20250227 123400 1172294800 41200 41250 41250 41200 28
371 20250227 123300 1171140100 41250 41250 41250 41200 60
372 20250227 123200 1168665900 41250 41250 41250 41250 5
373 20250227 123100 1168459650 41250 41250 41250 41200 63
374 20250227 123000 1165862250 41200 41200 41250 41200 18
375 20250227 122900 1165120350 41250 41250 41250 41250 36
376 20250227 122800 1163635350 41250 41250 41250 41250 43
377 20250227 122700 1161861600 41200 41200 41200 41200 97
378 20250227 122600 1157865200 41200 41200 41200 41200 15
379 20250227 122500 1157247200 41200 41250 41250 41200 17
380 20250227 122400 1156546750 41200 41200 41200 41200 49
381 20250227 122300 1154527950 41200 41250 41250 41200 28
382 20250227 122200 1153373350 41250 41200 41250 41200 34
383 20250227 122100 1151972500 41250 41200 41250 41200 124
384 20250227 122000 1146857550 41200 41200 41200 41200 83
385 20250227 121900 1143437950 41200 41200 41200 41200 26
386 20250227 121800 1142366750 41200 41200 41200 41200 52
387 20250227 121700 1140224350 41200 41200 41200 41200 6
388 20250227 121600 1139977150 41200 41200 41200 41200 44
389 20250227 121500 1138164350 41200 41200 41250 41200 38
390 20250227 121400 1136598700 41200 41200 41200 41200 71
391 20250227 121300 1133673500 41200 41250 41250 41200 162
392 20250227 121200 1126991950 41250 41250 41250 41250 53
393 20250227 121100 1124805700 41250 41250 41250 41250 46
394 20250227 121000 1122908200 41250 41300 41300 41250 77
395 20250227 120900 1119729500 41250 41250 41300 41250 74
396 20250227 120800 1116676950 41250 41300 41300 41250 16
397 20250227 120700 1116016800 41250 41250 41300 41250 37
398 20250227 120600 1114490450 41250 41250 41250 41250 24
399 20250227 120500 1113500450 41250 41250 41300 41250 39
400 20250227 120400 1111891650 41250 41250 41250 41250 4
401 20250227 120300 1111726650 41250 41250 41250 41250 97
402 20250227 120200 1107725400 41250 41250 41300 41250 34
403 20250227 120100 1106322850 41250 41250 41250 41250 9
404 20250227 120000 1105951600 41250 41250 41250 41250 67
405 20250227 115900 1103187850 41250 41250 41250 41250 1
406 20250227 115800 1103146600 41250 41250 41250 41250 31
407 20250227 115700 1101867850 41250 41250 41250 41250 25
408 20250227 115600 1100836600 41250 41250 41300 41250 32
409 20250227 115500 1099516550 41300 41300 41300 41300 1
410 20250227 115400 1099475250 41250 41250 41250 41250 54
411 20250227 115300 1097247750 41250 41150 41250 41150 79
412 20250227 115200 1093989200 41200 41150 41200 41150 68
413 20250227 115100 1091188600 41150 41200 41200 41150 117
414 20250227 115000 1086368350 41250 41200 41250 41200 11
415 20250227 114900 1085915000 41200 41250 41250 41200 54
416 20250227 114800 1083690150 41200 41200 41200 41200 0
417 20250227 114700 1083690150 41200 41250 41250 41200 193
418 20250227 114600 1075731250 41250 41250 41250 41250 8
419 20250227 114500 1075401250 41250 41300 41300 41250 104
420 20250227 114400 1071106850 41300 41300 41300 41300 18
421 20250227 114300 1070363450 41300 41350 41350 41300 39
422 20250227 114200 1068752350 41300 41200 41300 41200 74
423 20250227 114100 1065697400 41250 41250 41250 41200 35
424 20250227 114000 1064254450 41250 41300 41300 41250 25
425 20250227 113900 1063223050 41300 41250 41350 41250 29
426 20250227 113800 1062025650 41250 41250 41250 41250 48
427 20250227 113700 1060045650 41200 41200 41250 41200 42
428 20250227 113600 1058314700 41150 41150 41200 41150 37
429 20250227 113500 1056791400 41200 41150 41200 41150 26
430 20250227 113400 1055720250 41200 41150 41200 41150 67
431 20250227 113300 1052960800 41150 41150 41150 41150 20
432 20250227 113200 1052137800 41150 41200 41200 41150 96
433 20250227 113100 1048182700 41200 41250 41250 41200 14
434 20250227 113000 1047605800 41250 41250 41250 41250 31
435 20250227 112900 1046327050 41250 41250 41250 41250 56
436 20250227 112800 1044017050 41200 41200 41200 41200 64
437 20250227 112700 1041380250 41200 41200 41300 41200 46
438 20250227 112600 1039483000 41250 41250 41250 41250 18
439 20250227 112500 1038740500 41250 41250 41250 41200 31
440 20250227 112400 1037461800 41250 41250 41250 41250 7
441 20250227 112300 1037173050 41250 41200 41300 41200 88
442 20250227 112200 1033543100 41200 41250 41250 41200 5
443 20250227 112100 1033336900 41250 41250 41250 41250 34
444 20250227 112000 1031934400 41250 41250 41250 41200 331
445 20250227 111900 1018289100 41250 41200 41250 41200 57
446 20250227 111800 1015938850 41250 41250 41250 41250 15
447 20250227 111700 1015320100 41300 41250 41300 41200 161
448 20250227 111600 1008678250 41300 41300 41300 41300 31
449 20250227 111500 1007397950 41350 41300 41350 41300 2
450 20250227 111400 1007315300 41300 41300 41350 41300 49
451 20250227 111300 1005291550 41350 41300 41350 41300 68
452 20250227 111200 1002483100 41300 41250 41350 41250 55
453 20250227 111100 1000212350 41250 41200 41350 41150 548
454 20250227 111000 977597050 41150 41200 41200 41150 137
455 20250227 110900 971955600 41150 41200 41250 41150 281
456 20250227 110800 960377850 41200 41200 41200 41200 56
457 20250227 110700 958070650 41200 41200 41200 41200 22
458 20250227 110600 957164250 41200 41200 41200 41200 22
459 20250227 110500 956257850 41200 41200 41250 41200 123
460 20250227 110400 951190200 41200 41250 41250 41200 499
461 20250227 110300 930615450 41250 41250 41250 41250 123
462 20250227 110200 925541700 41250 41300 41350 41250 331
463 20250227 110100 911871500 41300 41300 41300 41300 55
464 20250227 110000 909600000 41300 41300 41300 41300 4
465 20250227 105900 909434800 41300 41300 41350 41300 81
466 20250227 105800 906087000 41300 41300 41300 41300 27
467 20250227 105700 904971900 41300 41350 41350 41300 32
468 20250227 105600 903650250 41300 41300 41300 41300 4
469 20250227 105500 903485050 41300 41300 41300 41300 47
470 20250227 105400 901543950 41350 41300 41350 41300 46
471 20250227 105300 899643800 41350 41350 41350 41350 70
472 20250227 105200 896749300 41300 41300 41350 41300 117
473 20250227 105100 891916700 41250 41250 41300 41250 96
474 20250227 105000 887952700 41250 41300 41300 41250 422
475 20250227 104900 870544850 41300 41400 41450 41300 1024
476 20250227 104800 828201650 41350 41350 41400 41350 56
477 20250227 104700 825885850 41400 41350 41400 41350 47
478 20250227 104600 823940650 41400 41350 41400 41350 118
479 20250227 104500 819058250 41350 41350 41400 41350 21
480 20250227 104400 818189650 41350 41550 41550 41350 1391
481 20250227 104300 760541250 41500 41500 41500 41500 65
482 20250227 104200 757843750 41500 41500 41550 41500 30
483 20250227 104100 756598700 41500 41500 41500 41500 34
484 20250227 104000 755187700 41500 41500 41500 41500 21
485 20250227 103900 754316200 41500 41550 41550 41500 48
486 20250227 103800 752323850 41550 41500 41550 41500 3
487 20250227 103700 752199300 41500 41550 41550 41500 64
488 20250227 103600 749541850 41550 41500 41600 41500 13
489 20250227 103500 749001750 41550 41500 41550 41500 34
490 20250227 103400 747589900 41500 41550 41600 41500 21
491 20250227 103300 746717350 41550 41500 41550 41500 30
492 20250227 103200 745471600 41550 41550 41550 41550 26
493 20250227 103100 744391300 41550 41500 41550 41500 141
494 20250227 103000 738534050 41500 41500 41500 41500 39
495 20250227 102900 736915550 41500 41500 41550 41500 11
496 20250227 102800 736458800 41500 41550 41550 41500 96
497 20250227 102700 732470550 41550 41550 41550 41550 10
498 20250227 102600 732055050 41550 41550 41550 41550 41
499 20250227 102500 730351500 41550 41550 41550 41550 32
500 20250227 102400 729021900 41550 41550 41550 41550 39
501 20250227 102300 727401450 41550 41550 41550 41550 8
502 20250227 102200 727069050 41550 41550 41550 41550 40
503 20250227 102100 725407050 41550 41550 41550 41550 44
504 20250227 102000 723578850 41550 41600 41600 41550 25
505 20250227 101900 722539800 41550 41550 41550 41550 53
506 20250227 101800 720337650 41550 41550 41550 41550 26
507 20250227 101700 719257350 41550 41550 41550 41550 56
508 20250227 101600 716930550 41550 41550 41550 41550 12
509 20250227 101500 716431950 41550 41550 41550 41550 85
510 20250227 101400 712900200 41550 41600 41600 41550 223
511 20250227 101300 703623550 41600 41600 41600 41600 38
512 20250227 101200 702042750 41600 41600 41600 41600 25
513 20250227 101100 701002750 41600 41600 41600 41600 25
514 20250227 101000 699962750 41650 41700 41700 41600 110
515 20250227 100900 695378600 41650 41650 41700 41650 97
516 20250227 100800 691337950 41650 41650 41700 41650 40
517 20250227 100700 689671850 41650 41650 41650 41650 8
518 20250227 100600 689338650 41650 41650 41650 41650 114
519 20250227 100500 684590550 41650 41700 41750 41650 37
520 20250227 100400 683047800 41700 41700 41700 41700 83
521 20250227 100300 679586700 41700 41700 41750 41700 82
522 20250227 100200 676166750 41700 41700 41750 41700 49
523 20250227 100100 674123200 41700 41700 41700 41700 17
524 20250227 100000 673414300 41700 41750 41750 41700 87
525 20250227 095900 669786000 41700 41700 41700 41700 21
526 20250227 095800 668910300 41700 41700 41700 41700 16
527 20250227 095700 668243100 41700 41600 41750 41600 173
528 20250227 095600 661027850 41600 41600 41700 41600 21
529 20250227 095500 660152550 41600 41600 41650 41600 1095
530 20250227 095400 614595450 41600 41600 41600 41600 29
531 20250227 095300 613389050 41650 41650 41650 41600 28
532 20250227 095200 612223600 41700 41650 41700 41650 23
533 20250227 095100 611265500 41650 41650 41650 41650 120
534 20250227 095000 606267500 41650 41600 41650 41600 51
535 20250227 094900 604145850 41600 41600 41600 41600 43
536 20250227 094800 602357050 41650 41600 41650 41600 215
537 20250227 094700 593402650 41600 41600 41600 41600 49
538 20250227 094600 591364250 41600 41600 41600 41600 39
539 20250227 094500 589741850 41600 41600 41650 41600 32
540 20250227 094400 588410550 41600 41650 41650 41600 30
541 20250227 094300 587162250 41600 41600 41600 41600 0
542 20250227 094200 587162250 41600 41550 41600 41550 92
543 20250227 094100 583337550 41550 41550 41550 41550 148
544 20250227 094000 577188150 41550 41550 41550 41550 50
545 20250227 093900 575110650 41550 41550 41550 41550 13
546 20250227 093800 574570500 41550 41550 41600 41550 74
547 20250227 093700 571495100 41600 41550 41600 41550 16
548 20250227 093600 570830100 41550 41550 41600 41550 60
549 20250227 093500 568336750 41550 41700 41750 41550 574
550 20250227 093400 544432600 41700 41700 41750 41700 29
551 20250227 093300 543223150 41700 41800 41800 41700 60
552 20250227 093200 540719850 41800 41900 41900 41700 33
553 20250227 093100 539340350 41900 41650 41900 41600 391
554 20250227 093000 523048950 41650 41600 41650 41600 8
555 20250227 092900 522716050 41600 41750 41750 41550 174
556 20250227 092800 515471550 41700 41700 41750 41700 15
557 20250227 092700 514845950 41750 41800 41800 41700 86
558 20250227 092600 511256200 41850 41800 41850 41750 186
559 20250227 092500 503481400 41850 41850 41900 41800 46
560 20250227 092400 501557750 41750 41700 41850 41700 561
561 20250227 092300 478144450 41700 41700 41750 41700 39
562 20250227 092200 476518000 41700 41650 41700 41600 77
563 20250227 092100 473309600 41650 41800 41800 41600 213
564 20250227 092000 464442200 41600 41800 41800 41550 251
565 20250227 091900 453967250 41600 41500 41600 41500 919
566 20250227 091800 415798550 41450 41500 41500 41450 415
567 20250227 091700 398583650 41500 41550 41550 41450 621
568 20250227 091600 372822200 41600 41600 41650 41600 454
569 20250227 091500 353934200 41600 41650 41700 41600 431
570 20250227 091400 336000300 41600 41500 41650 41450 1057
571 20250227 091300 292088250 41500 41450 41650 41450 233
572 20250227 091200 282418000 41500 41500 41800 41500 516
573 20250227 091100 260995100 41500 41450 41500 41450 640
574 20250227 091000 234455600 41550 41650 41800 41450 2894
575 20250227 090900 114249250 41700 41700 41750 41700 412
576 20250227 090800 97060550 41700 41800 41800 41650 435
577 20250227 090700 78883850 41650 41650 41800 41600 154
578 20250227 090600 72468800 41600 41500 41600 41500 54
579 20250227 090500 70225200 41600 41650 41700 41550 581
580 20250227 090400 46034650 41600 41700 41850 41600 476
581 20250227 090300 26194150 41700 41650 41700 41650 11
582 20250227 090200 25735950 41650 41850 41950 41650 138
583 20250227 090100 19976100 41900 41800 41900 41600 119
584 20250227 090000 15007650 41600 41550 41700 41550 361