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
004100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,1338744955,3175,3175,3175,3175,8711
20250227,184100,1338744955,3175,3175,3175,3175,0
20250227,184000,1338744955,3175,3175,3175,3175,0
20250227,183900,1338744955,3175,3175,3175,3175,0
20250227,183800,1338744955,3175,3175,3175,3175,0
20250227,183700,1338744955,3175,3175,3175,3175,0
20250227,183600,1338744955,3175,3175,3175,3175,0
20250227,183500,1338744955,3175,3175,3175,3175,0
20250227,183400,1338744955,3175,3175,3175,3175,0
20250227,183300,1338744955,3175,3175,3175,3175,0
20250227,183200,1338744955,3175,3175,3175,3175,0
20250227,183100,1338744955,3175,3175,3175,3175,0
20250227,183000,1338744955,3175,3175,3175,3175,0
20250227,182900,1338744955,3175,3175,3175,3175,0
20250227,182800,1338744955,3175,3175,3175,3175,0
20250227,182700,1338744955,3175,3175,3175,3175,0
20250227,182600,1338744955,3175,3175,3175,3175,0
20250227,182500,1338744955,3175,3175,3175,3175,0
20250227,182400,1338744955,3175,3175,3175,3175,0
20250227,182300,1338744955,3175,3175,3175,3175,0
20250227,182200,1338744955,3175,3175,3175,3175,0
20250227,182100,1338744955,3175,3175,3175,3175,0
20250227,182000,1338744955,3175,3175,3175,3175,0
20250227,181900,1338744955,3175,3175,3175,3175,0
20250227,181800,1338744955,3175,3175,3175,3175,0
20250227,181700,1338744955,3175,3175,3175,3175,0
20250227,181600,1338744955,3175,3175,3175,3175,0
20250227,181500,1338744955,3175,3175,3175,3175,0
20250227,181400,1338744955,3175,3175,3175,3175,0
20250227,181300,1338744955,3175,3175,3175,3175,0
20250227,181200,1338744955,3175,3175,3175,3175,8711
20250227,181100,1338744955,3175,3175,3175,3175,0
20250227,181000,1338744955,3175,3175,3175,3175,0
20250227,180900,1338744955,3175,3175,3175,3175,0
20250227,180800,1338744955,3175,3175,3175,3175,0
20250227,180700,1338744955,3175,3175,3175,3175,0
20250227,180600,1338744955,3175,3175,3175,3175,0
20250227,180500,1338744955,3175,3175,3175,3175,0
20250227,180400,1338744955,3175,3175,3175,3175,0
20250227,180300,1338744955,3175,3175,3175,3175,0
20250227,180200,1338744955,3175,3175,3175,3175,0
20250227,180100,1338744955,3175,3175,3175,3175,0
20250227,180000,1338744955,3175,3175,3175,3175,0
20250227,175900,1338744955,3175,3175,3175,3175,0
20250227,175800,1338744955,3175,3175,3175,3175,0
20250227,175700,1338744955,3175,3175,3175,3175,0
20250227,175600,1338744955,3175,3175,3175,3175,0
20250227,175500,1338744955,3175,3175,3175,3175,0
20250227,175400,1338744955,3175,3175,3175,3175,0
20250227,175300,1338744955,3175,3175,3175,3175,0
20250227,175200,1338744955,3175,3175,3175,3175,0
20250227,175100,1338744955,3175,3175,3175,3175,0
20250227,175000,1338744955,3175,3175,3175,3175,0
20250227,174900,1338744955,3175,3175,3175,3175,0
20250227,174800,1338744955,3175,3175,3175,3175,0
20250227,174700,1338744955,3175,3175,3175,3175,0
20250227,174600,1338744955,3175,3175,3175,3175,0
20250227,174500,1338744955,3175,3175,3175,3175,0
20250227,174400,1338744955,3175,3175,3175,3175,0
20250227,174300,1338744955,3175,3175,3175,3175,0
20250227,174200,1338744955,3175,3175,3175,3175,8711
20250227,174100,1338744955,3175,3175,3175,3175,0
20250227,174000,1338744955,3175,3175,3175,3175,0
20250227,173900,1338744955,3175,3175,3175,3175,0
20250227,173800,1338744955,3175,3175,3175,3175,0
20250227,173700,1338744955,3175,3175,3175,3175,0
20250227,173600,1338744955,3175,3175,3175,3175,0
20250227,173500,1338744955,3175,3175,3175,3175,0
20250227,173400,1338744955,3175,3175,3175,3175,0
20250227,173300,1338744955,3175,3175,3175,3175,0
20250227,173200,1338744955,3175,3175,3175,3175,0
20250227,173100,1338744955,3175,3175,3175,3175,0
20250227,173000,1338744955,3175,3175,3175,3175,0
20250227,172900,1338744955,3175,3175,3175,3175,0
20250227,172800,1338744955,3175,3175,3175,3175,0
20250227,172700,1338744955,3175,3175,3175,3175,0
20250227,172600,1338744955,3175,3175,3175,3175,0
20250227,172500,1338744955,3175,3175,3175,3175,0
20250227,172400,1338744955,3175,3175,3175,3175,0
20250227,172300,1338744955,3175,3175,3175,3175,0
20250227,172200,1338744955,3175,3175,3175,3175,0
20250227,172100,1338744955,3175,3175,3175,3175,0
20250227,172000,1338744955,3175,3175,3175,3175,0
20250227,171900,1338744955,3175,3175,3175,3175,0
20250227,171800,1338744955,3175,3175,3175,3175,0
20250227,171700,1338744955,3175,3175,3175,3175,0
20250227,171600,1338744955,3175,3175,3175,3175,0
20250227,171500,1338744955,3175,3175,3175,3175,0
20250227,171400,1338744955,3175,3175,3175,3175,0
20250227,171300,1338744955,3175,3175,3175,3175,0
20250227,171200,1338744955,3175,3175,3175,3175,8711
20250227,171100,1338744955,3175,3175,3175,3175,0
20250227,171000,1338744955,3175,3175,3175,3175,0
20250227,170900,1338744955,3175,3175,3175,3175,0
20250227,170800,1338744955,3175,3175,3175,3175,0
20250227,170700,1338744955,3175,3175,3175,3175,0
20250227,170600,1338744955,3175,3175,3175,3175,0
20250227,170500,1338744955,3175,3175,3175,3175,0
20250227,170400,1338744955,3175,3175,3175,3175,0
20250227,170300,1338744955,3175,3175,3175,3175,0
20250227,170200,1338744955,3175,3175,3175,3175,0
20250227,170100,1338744955,3175,3175,3175,3175,0
20250227,170000,1338744955,3175,3175,3175,3175,0
20250227,165900,1338744955,3175,3175,3175,3175,0
20250227,165800,1338744955,3175,3175,3175,3175,0
20250227,165700,1338744955,3175,3175,3175,3175,0
20250227,165600,1338744955,3175,3175,3175,3175,0
20250227,165500,1338744955,3175,3175,3175,3175,0
20250227,165400,1338744955,3175,3175,3175,3175,0
20250227,165300,1338744955,3175,3175,3175,3175,0
20250227,165200,1338744955,3175,3175,3175,3175,0
20250227,165100,1338744955,3175,3175,3175,3175,0
20250227,165000,1338744955,3175,3175,3175,3175,0
20250227,164900,1338744955,3175,3175,3175,3175,0
20250227,164800,1338744955,3175,3175,3175,3175,0
20250227,164700,1338744955,3175,3175,3175,3175,0
20250227,164600,1338744955,3175,3175,3175,3175,0
20250227,164500,1338744955,3175,3175,3175,3175,0
20250227,164400,1338744955,3175,3175,3175,3175,0
20250227,164300,1338744955,3175,3175,3175,3175,0
20250227,164200,1338744955,3175,3175,3175,3175,8711
20250227,164100,1338744955,3175,3175,3175,3175,0
20250227,164000,1338744955,3175,3175,3175,3175,0
20250227,163900,1338744955,3175,3175,3175,3175,0
20250227,163800,1338744955,3175,3175,3175,3175,0
20250227,163700,1338744955,3175,3175,3175,3175,0
20250227,163600,1338744955,3175,3175,3175,3175,0
20250227,163500,1338744955,3175,3175,3175,3175,0
20250227,163400,1338744955,3175,3175,3175,3175,0
20250227,163300,1338744955,3175,3175,3175,3175,0
20250227,163200,1338744955,3175,3175,3175,3175,0
20250227,163100,1338744955,3175,3175,3175,3175,0
20250227,163000,1338744955,3175,3175,3175,3175,0
20250227,162900,1338744955,3175,3175,3175,3175,0
20250227,162800,1338744955,3175,3175,3175,3175,0
20250227,162700,1338744955,3175,3175,3175,3175,0
20250227,162600,1338744955,3175,3175,3175,3175,0
20250227,162500,1338744955,3175,3175,3175,3175,0
20250227,162400,1338744955,3175,3175,3175,3175,0
20250227,162300,1338744955,3175,3175,3175,3175,0
20250227,162200,1338744955,3175,3175,3175,3175,0
20250227,162100,1338744955,3175,3175,3175,3175,0
20250227,162000,1338744955,3175,3175,3175,3175,0
20250227,161900,1338744955,3175,3175,3175,3175,0
20250227,161800,1338744955,3175,3175,3175,3175,0
20250227,161700,1338744955,3175,3175,3175,3175,0
20250227,161600,1338744955,3175,3175,3175,3175,0
20250227,161500,1338744955,3175,3175,3175,3175,0
20250227,161400,1338744955,3175,3175,3175,3175,0
20250227,161300,1338744955,3175,3175,3175,3175,0
20250227,161200,1338744955,3175,3175,3175,3175,8711
20250227,161100,1338744955,3175,3175,3175,3175,0
20250227,161000,1338744955,3175,3175,3175,3175,0
20250227,160900,1338744955,3175,3175,3175,3175,0
20250227,160800,1338744955,3175,3175,3175,3175,0
20250227,160700,1338744955,3175,3175,3175,3175,0
20250227,160600,1338744955,3175,3175,3175,3175,0
20250227,160500,1338744955,3175,3175,3175,3175,0
20250227,160400,1338744955,3175,3175,3175,3175,0
20250227,160300,1338744955,3175,3175,3175,3175,0
20250227,160200,1338744955,3175,3175,3175,3175,0
20250227,160100,1338744955,3175,3175,3175,3175,0
20250227,160000,1338744955,3175,3175,3175,3175,0
20250227,155900,1338744955,3175,3175,3175,3175,0
20250227,155800,1338744955,3175,3175,3175,3175,0
20250227,155700,1338744955,3175,3175,3175,3175,0
20250227,155600,1338744955,3175,3175,3175,3175,0
20250227,155500,1338744955,3175,3175,3175,3175,0
20250227,155400,1338744955,3175,3175,3175,3175,0
20250227,155300,1338744955,3175,3175,3175,3175,0
20250227,155200,1338744955,3175,3175,3175,3175,0
20250227,155100,1338744955,3175,3175,3175,3175,0
20250227,155000,1338744955,3175,3175,3175,3175,0
20250227,154900,1338744955,3175,3175,3175,3175,0
20250227,154800,1338744955,3175,3175,3175,3175,0
20250227,154700,1338744955,3175,3175,3175,3175,0
20250227,154600,1338744955,3175,3175,3175,3175,0
20250227,154500,1338744955,3175,3175,3175,3175,0
20250227,154400,1338744955,3175,3175,3175,3175,0
20250227,154300,1338744955,3175,3175,3175,3175,0
20250227,154200,1338744955,3175,3175,3175,3175,8711
20250227,154100,1338744955,3175,3175,3175,3175,0
20250227,154000,1338744955,3175,3175,3175,3175,0
20250227,153900,1338744955,3175,3175,3175,3175,0
20250227,153800,1338744955,3175,3175,3175,3175,0
20250227,153700,1338744955,3175,3175,3175,3175,0
20250227,153600,1338744955,3175,3175,3175,3175,0
20250227,153500,1338744955,3175,3175,3175,3175,0
20250227,153400,1338744955,3175,3175,3175,3175,0
20250227,153300,1338744955,3175,3175,3175,3175,0
20250227,153200,1338744955,3175,3175,3175,3175,0
20250227,153100,1338744955,3175,3175,3175,3175,0
20250227,153000,1338744955,3175,3175,3175,3175,8711
20250227,152900,1311087530,3170,3170,3170,3170,0
20250227,152800,1311087530,3170,3170,3170,3170,0
20250227,152700,1311087530,3170,3170,3170,3170,0
20250227,152600,1311087530,3170,3170,3170,3170,0
20250227,152500,1311087530,3170,3170,3170,3170,0
20250227,152400,1311087530,3170,3170,3170,3170,0
20250227,152300,1311087530,3170,3170,3170,3170,0
20250227,152200,1311087530,3170,3170,3170,3170,0
20250227,152100,1311087530,3170,3170,3170,3170,0
20250227,152000,1311087530,3170,3170,3170,3170,0
20250227,151900,1311087530,3170,3165,3170,3160,762
20250227,151800,1308672830,3165,3160,3165,3155,2051
20250227,151700,1302198765,3160,3160,3160,3160,2021
20250227,151600,1295812405,3165,3165,3165,3165,99
20250227,151500,1295499070,3170,3160,3170,3155,1247
20250227,151400,1291553970,3160,3160,3160,3160,154
20250227,151300,1291067330,3160,3165,3170,3160,543
20250227,151200,1289351200,3170,3160,3170,3160,1218
20250227,151100,1285501400,3165,3155,3165,3155,90
20250227,151000,1285217430,3165,3160,3165,3160,6554
20250227,150900,1264503160,3160,3160,3160,3160,46
20250227,150800,1264357800,3165,3165,3165,3165,0
20250227,150700,1264357800,3165,3160,3165,3160,880
20250227,150600,1261574600,3160,3165,3165,3160,18
20250227,150500,1261517685,3165,3160,3165,3160,211
20250227,150400,1260849920,3170,3160,3170,3160,916
20250227,150300,1257955350,3165,3165,3165,3165,110
20250227,150200,1257607200,3170,3180,3180,3170,4842
20250227,150100,1242253045,3175,3180,3180,3175,102
20250227,150000,1241929185,3175,3175,3175,3175,0
20250227,145900,1241929185,3175,3175,3180,3175,3001
20250227,145800,1232401005,3175,3175,3175,3175,1
20250227,145700,1232397830,3170,3170,3170,3170,50
20250227,145600,1232239330,3175,3175,3175,3175,90
20250227,145500,1231953580,3175,3170,3175,3170,191
20250227,145400,1231347455,3170,3170,3170,3170,1
20250227,145300,1231344285,3175,3175,3175,3175,1000
20250227,145200,1228169285,3175,3175,3175,3175,242
20250227,145100,1227400935,3170,3170,3170,3170,63
20250227,145000,1227201225,3170,3170,3170,3170,3590
20250227,144900,1215820925,3175,3175,3175,3175,0
20250227,144800,1215820925,3175,3175,3175,3175,0
20250227,144700,1215820925,3175,3175,3175,3155,504
20250227,144600,1214230725,3165,3170,3170,3165,23
20250227,144500,1214157920,3175,3165,3175,3165,3872
20250227,144400,1201874360,3165,3155,3165,3155,402
20250227,144300,1200603280,3165,3160,3165,3160,1072
20250227,144200,1197213105,3155,3155,3155,3155,1
20250227,144100,1197209950,3160,3160,3160,3160,132
20250227,144000,1196792830,3155,3155,3155,3155,339
20250227,143900,1195723285,3160,3160,3160,3160,0
20250227,143800,1195723285,3160,3160,3160,3160,11
20250227,143700,1195688525,3160,3160,3160,3160,0
20250227,143600,1195688525,3160,3160,3160,3160,100
20250227,143500,1195372525,3150,3150,3150,3150,1223
20250227,143400,1191520075,3150,3150,3150,3150,1
20250227,143300,1191516925,3150,3155,3155,3150,3002
20250227,143200,1182055615,3155,3155,3155,3155,0
20250227,143100,1182055615,3155,3160,3160,3155,1716
20250227,143000,1176641630,3160,3160,3160,3160,5
20250227,142900,1176625830,3160,3160,3160,3160,5
20250227,142800,1176610030,3160,3160,3160,3160,100
20250227,142700,1176294030,3160,3160,3160,3160,440
20250227,142600,1174903630,3160,3160,3160,3160,8
20250227,142500,1174878350,3160,3160,3160,3160,41
20250227,142400,1174748790,3160,3160,3160,3155,1728
20250227,142300,1169296830,3160,3160,3160,3160,104
20250227,142200,1168968190,3160,3160,3160,3160,0
20250227,142100,1168968190,3160,3160,3160,3160,11
20250227,142000,1168933430,3155,3155,3155,3155,0
20250227,141900,1168933430,3155,3155,3155,3155,0
20250227,141800,1168933430,3155,3160,3160,3155,40
20250227,141700,1168807080,3160,3160,3160,3160,267
20250227,141600,1167963360,3160,3160,3160,3160,0
20250227,141500,1167963360,3160,3160,3160,3160,0
20250227,141400,1167963360,3160,3160,3160,3160,0
20250227,141300,1167963360,3160,3160,3160,3160,386
20250227,141200,1166743600,3160,3160,3160,3160,0
20250227,141100,1166743600,3160,3160,3160,3160,589
20250227,141000,1164882360,3160,3160,3160,3160,1911
20250227,140900,1158843600,3165,3165,3165,3165,100
20250227,140800,1158527100,3165,3165,3165,3165,1
20250227,140700,1158523935,3160,3160,3160,3160,0
20250227,140600,1158523935,3160,3160,3160,3160,0
20250227,140500,1158523935,3160,3160,3160,3160,3104
20250227,140400,1148715295,3160,3160,3160,3160,0
20250227,140300,1148715295,3160,3160,3160,3160,250
20250227,140200,1147925295,3160,3170,3170,3160,302
20250227,140100,1146970955,3160,3160,3160,3160,1300
20250227,140000,1142862955,3160,3160,3160,3160,2030
20250227,135900,1136448155,3170,3170,3170,3170,0
20250227,135800,1136448155,3170,3165,3170,3165,5000
20250227,135700,1120600425,3165,3165,3165,3165,0
20250227,135600,1120600425,3165,3165,3165,3165,0
20250227,135500,1120600425,3165,3165,3165,3165,0
20250227,135400,1120600425,3165,3165,3165,3165,2
20250227,135300,1120594095,3160,3160,3160,3160,0
20250227,135200,1120594095,3160,3160,3160,3160,0
20250227,135100,1120594095,3160,3160,3160,3160,0
20250227,135000,1120594095,3160,3160,3160,3160,395
20250227,134900,1119345895,3160,3160,3160,3160,940
20250227,134800,1116375495,3165,3165,3165,3165,11
20250227,134700,1116340680,3155,3155,3155,3155,0
20250227,134600,1116340680,3155,3155,3155,3155,0
20250227,134500,1116340680,3155,3155,3155,3155,0
20250227,134400,1116340680,3155,3160,3160,3155,300
20250227,134300,1115394025,3160,3160,3160,3160,0
20250227,134200,1115394025,3160,3160,3160,3160,1000
20250227,134100,1112234025,3165,3165,3165,3165,0
20250227,134000,1112234025,3165,3165,3165,3165,1
20250227,133900,1112230860,3165,3165,3165,3165,25
20250227,133800,1112151735,3165,3165,3165,3165,0
20250227,133700,1112151735,3165,3165,3165,3165,1578
20250227,133600,1107157365,3165,3165,3165,3165,0
20250227,133500,1107157365,3165,3165,3165,3165,0
20250227,133400,1107157365,3165,3165,3165,3165,1000
20250227,133300,1103992365,3170,3170,3170,3170,0
20250227,133200,1103992365,3170,3165,3170,3165,5000
20250227,133100,1088144360,3155,3155,3155,3155,3220
20250227,133000,1077985260,3160,3155,3160,3155,1111
20250227,132900,1074479500,3160,3160,3160,3160,16
20250227,132800,1074428940,3160,3160,3160,3160,634
20250227,132700,1072425500,3160,3160,3160,3160,0
20250227,132600,1072425500,3160,3160,3160,3160,0
20250227,132500,1072425500,3160,3160,3160,3160,100
20250227,132400,1072109500,3170,3170,3170,3170,160
20250227,132300,1071602300,3170,3170,3170,3170,0
20250227,132200,1071602300,3170,3170,3170,3170,1022
20250227,132100,1068362560,3170,3170,3170,3170,58
20250227,132000,1068178700,3170,3170,3170,3170,434
20250227,131900,1066802920,3155,3155,3155,3155,0
20250227,131800,1066802920,3155,3155,3155,3155,0
20250227,131700,1066802920,3155,3155,3155,3155,323
20250227,131600,1065783855,3155,3155,3155,3155,0
20250227,131500,1065783855,3155,3155,3155,3155,1807
20250227,131400,1060082770,3155,3160,3160,3155,2030
20250227,131300,1053678020,3175,3175,3175,3175,0
20250227,131200,1053678020,3175,3175,3175,3175,0
20250227,131100,1053678020,3175,3170,3175,3170,5
20250227,131000,1053662165,3155,3155,3155,3155,203
20250227,130900,1053021700,3175,3175,3175,3175,0
20250227,130800,1053021700,3175,3175,3175,3175,0
20250227,130700,1053021700,3175,3155,3175,3155,21
20250227,130600,1052955045,3175,3175,3175,3175,1
20250227,130500,1052951870,3175,3165,3175,3165,3388
20250227,130400,1042210550,3170,3170,3170,3170,0
20250227,130300,1042210550,3170,3170,3170,3170,1946
20250227,130200,1036041730,3175,3175,3175,3175,149
20250227,130100,1035568655,3170,3170,3170,3170,1
20250227,130000,1035565485,3170,3170,3170,3170,1115
20250227,125900,1032030935,3155,3160,3160,3155,5607
20250227,125800,1014314060,3160,3160,3160,3160,2776
20250227,125700,1005541900,3165,3165,3165,3165,694
20250227,125600,1003345390,3165,3170,3170,3165,2758
20250227,125500,994604530,3170,3170,3170,3165,600
20250227,125400,992705030,3165,3165,3165,3165,0
20250227,125300,992705030,3165,3165,3165,3165,0
20250227,125200,992705030,3165,3165,3165,3165,0
20250227,125100,992705030,3165,3165,3165,3165,151
20250227,125000,992227115,3170,3170,3170,3170,0
20250227,124900,992227115,3170,3170,3170,3170,117
20250227,124800,991856225,3170,3165,3170,3165,750
20250227,124700,989478975,3165,3165,3165,3165,50
20250227,124600,989320725,3165,3165,3165,3165,0
20250227,124500,989320725,3165,3165,3165,3165,0
20250227,124400,989320725,3165,3165,3165,3165,0
20250227,124300,989320725,3165,3165,3165,3165,2025
20250227,124200,982911600,3165,3165,3165,3165,641
20250227,124100,980882835,3170,3165,3170,3165,130
20250227,124000,980470885,3165,3165,3165,3165,100
20250227,123900,980154385,3165,3165,3165,3165,7
20250227,123800,980132230,3170,3170,3170,3170,10
20250227,123700,980100530,3170,3165,3170,3165,165
20250227,123600,979577980,3165,3165,3165,3165,93
20250227,123500,979283635,3165,3170,3170,3165,1909
20250227,123400,973241640,3170,3170,3170,3170,150
20250227,123300,972766140,3170,3170,3170,3170,302
20250227,123200,971808800,3170,3170,3170,3170,698
20250227,123100,969596140,3170,3175,3175,3170,810
20250227,123000,967028390,3175,3175,3175,3175,0
20250227,122900,967028390,3175,3175,3175,3175,68
20250227,122800,966812490,3175,3175,3175,3175,0
20250227,122700,966812490,3175,3170,3175,3170,1656
20250227,122600,961562390,3165,3165,3165,3165,2796
20250227,122500,952713050,3165,3165,3165,3165,324
20250227,122400,951687590,3170,3170,3170,3170,6
20250227,122300,951668570,3170,3170,3170,3170,3
20250227,122200,951659060,3170,3170,3170,3170,42
20250227,122100,951525920,3170,3170,3170,3170,206
20250227,122000,950872900,3165,3165,3165,3165,1500
20250227,121900,946125400,3165,3165,3165,3165,0
20250227,121800,946125400,3165,3165,3165,3165,50
20250227,121700,945967150,3165,3165,3165,3165,290
20250227,121600,945049300,3170,3170,3170,3170,19
20250227,121500,944989070,3170,3170,3170,3170,0
20250227,121400,944989070,3170,3170,3170,3170,10
20250227,121300,944957370,3170,3170,3170,3170,4
20250227,121200,944944690,3170,3170,3170,3170,1636
20250227,121100,939758570,3170,3170,3175,3170,391
20250227,121000,938519095,3175,3175,3175,3175,6
20250227,120900,938500045,3175,3175,3175,3175,104
20250227,120800,938169845,3175,3175,3175,3175,0
20250227,120700,938169845,3175,3175,3175,3175,0
20250227,120600,938169845,3175,3175,3175,3175,0
20250227,120500,938169845,3175,3175,3175,3175,0
20250227,120400,938169845,3175,3175,3175,3175,30
20250227,120300,938074595,3175,3175,3175,3175,0
20250227,120200,938074595,3175,3175,3175,3175,4
20250227,120100,938061895,3155,3165,3165,3155,3144
20250227,120000,928127910,3180,3180,3180,3175,323
20250227,115900,927101230,3175,3175,3175,3175,200
20250227,115800,926466230,3170,3170,3170,3170,500
20250227,115700,924881230,3170,3170,3170,3170,540
20250227,115600,923169430,3170,3170,3170,3170,1
20250227,115500,923166260,3165,3165,3165,3165,0
20250227,115400,923166260,3165,3165,3165,3165,0
20250227,115300,923166260,3165,3170,3170,3165,161
20250227,115200,922656390,3170,3170,3170,3170,200
20250227,115100,922022390,3175,3175,3175,3175,100
20250227,115000,921704890,3175,3175,3175,3175,34
20250227,114900,921596940,3175,3170,3175,3170,338
20250227,114800,920523810,3170,3170,3170,3170,0
20250227,114700,920523810,3170,3170,3170,3170,0
20250227,114600,920523810,3170,3170,3170,3170,673
20250227,114500,918390400,3170,3170,3170,3170,176
20250227,114400,917832480,3170,3170,3170,3170,68
20250227,114300,917616920,3175,3175,3175,3175,217
20250227,114200,916927945,3175,3175,3175,3175,11
20250227,114100,916893020,3165,3165,3165,3165,0
20250227,114000,916893020,3165,3170,3170,3165,867
20250227,113900,914145360,3170,3170,3170,3170,75
20250227,113800,913907610,3170,3170,3170,3170,1
20250227,113700,913904440,3160,3160,3160,3160,150
20250227,113600,913430440,3170,3170,3170,3170,0
20250227,113500,913430440,3170,3170,3170,3170,358
20250227,113400,912295580,3170,3170,3170,3170,653
20250227,113300,910225570,3170,3170,3170,3160,803
20250227,113200,907680070,3155,3155,3155,3155,50
20250227,113100,907522320,3170,3170,3170,3170,0
20250227,113000,907522320,3170,3170,3170,3170,3
20250227,112900,907512810,3155,3155,3155,3155,563
20250227,112800,905736545,3170,3170,3170,3170,315
20250227,112700,904737995,3170,3170,3170,3170,0
20250227,112600,904737995,3170,3170,3170,3170,12
20250227,112500,904699955,3170,3155,3170,3155,61
20250227,112400,904507035,3155,3155,3155,3155,0
20250227,112300,904507035,3155,3155,3155,3155,0
20250227,112200,904507035,3155,3155,3155,3155,0
20250227,112100,904507035,3155,3155,3155,3155,0
20250227,112000,904507035,3155,3155,3155,3155,4
20250227,111900,904494415,3155,3170,3170,3155,154
20250227,111800,904006250,3170,3170,3170,3170,0
20250227,111700,904006250,3170,3165,3170,3165,300
20250227,111600,903055750,3170,3155,3170,3155,1001
20250227,111500,899889300,3155,3145,3155,3140,4601
20250227,111400,885401790,3150,3150,3150,3150,1000
20250227,111300,882251790,3150,3150,3150,3150,0
20250227,111200,882251790,3150,3150,3150,3150,210
20250227,111100,881590290,3150,3145,3150,3145,405
20250227,111000,880315990,3145,3145,3145,3145,2089
20250227,110900,873746085,3145,3145,3145,3145,4
20250227,110800,873733505,3150,3150,3150,3150,5
20250227,110700,873717755,3150,3150,3150,3150,5125
20250227,110600,857574005,3155,3155,3155,3155,0
20250227,110500,857574005,3155,3150,3155,3150,5
20250227,110400,857558250,3155,3155,3155,3155,492
20250227,110300,856005990,3150,3150,3150,3150,0
20250227,110200,856005990,3150,3155,3155,3150,33
20250227,110100,855902035,3150,3150,3150,3150,1856
20250227,110000,850055635,3150,3150,3155,3150,845
20250227,105900,847393880,3145,3145,3145,3145,200
20250227,105800,846764880,3145,3150,3155,3145,2256
20250227,105700,839659665,3155,3155,3155,3155,50
20250227,105600,839501915,3155,3155,3155,3155,311
20250227,105500,838520710,3155,3155,3155,3155,0
20250227,105400,838520710,3155,3155,3155,3155,3234
20250227,105300,828317440,3160,3160,3160,3160,0
20250227,105200,828317440,3160,3160,3160,3160,438
20250227,105100,826933360,3160,3160,3160,3160,52
20250227,105000,826769040,3160,3160,3160,3160,0
20250227,104900,826769040,3160,3160,3160,3160,162
20250227,104800,826257120,3160,3160,3160,3160,3
20250227,104700,826247640,3160,3160,3160,3160,39
20250227,104600,826124400,3160,3160,3165,3155,10902
20250227,104500,791678660,3170,3170,3170,3165,84
20250227,104400,791412760,3165,3175,3175,3165,140
20250227,104300,790969460,3175,3175,3175,3175,50
20250227,104200,790810710,3165,3150,3165,3150,1350
20250227,104100,786538105,3165,3150,3165,3150,3653
20250227,104000,775027825,3165,3150,3165,3150,22
20250227,103900,774958495,3150,3150,3150,3150,2104
20250227,103800,768330895,3155,3155,3155,3155,11
20250227,103700,768296190,3155,3165,3165,3155,2409
20250227,103600,760695735,3160,3165,3165,3160,2418
20250227,103500,753054845,3165,3160,3165,3160,301
20250227,103400,752103680,3160,3155,3160,3155,695
20250227,103300,749909390,3155,3155,3155,3155,259
20250227,103200,749092245,3160,3160,3160,3155,154
20250227,103100,748605855,3160,3160,3160,3160,417
20250227,103000,747288135,3160,3180,3180,3160,5904
20250227,102900,728583695,3180,3180,3180,3180,0
20250227,102800,728583695,3180,3180,3180,3180,6
20250227,102700,728564615,3170,3170,3170,3170,23
20250227,102600,728491705,3180,3175,3180,3175,1154
20250227,102500,724827110,3175,3175,3175,3175,0
20250227,102400,724827110,3175,3175,3175,3175,0
20250227,102300,724827110,3175,3175,3175,3175,63
20250227,102200,724627085,3175,3180,3180,3175,671
20250227,102100,722493330,3185,3180,3185,3180,821
20250227,102000,719882445,3185,3180,3185,3180,2630
20250227,101900,711518030,3180,3170,3180,3170,2000
20250227,101800,705174620,3175,3175,3175,3175,51
20250227,101700,705012695,3175,3175,3175,3175,0
20250227,101600,705012695,3175,3175,3175,3175,0
20250227,101500,705012695,3175,3185,3185,3170,574
20250227,101400,703189110,3185,3185,3185,3180,2930
20250227,101300,693863185,3185,3180,3185,3180,2701
20250227,101200,685273905,3175,3175,3175,3175,698
20250227,101100,683057755,3180,3180,3180,3160,3270
20250227,101000,672663155,3180,3175,3180,3175,1270
20250227,100900,668625280,3175,3175,3175,3175,225
20250227,100800,667910905,3175,3175,3175,3145,9220
20250227,100700,638777415,3175,3180,3180,3175,1764
20250227,100600,633176685,3175,3175,3175,3175,0
20250227,100500,633176685,3175,3175,3180,3170,513
20250227,100400,631549490,3180,3180,3185,3175,3385
20250227,100300,620784575,3180,3165,3180,3165,6066
20250227,100200,601542535,3165,3150,3165,3150,6266
20250227,100100,581750380,3150,3150,3150,3150,1
20250227,100000,581747230,3155,3155,3160,3155,989
20250227,095900,578623395,3155,3150,3155,3145,3999
20250227,095800,566033740,3160,3155,3160,3155,40
20250227,095700,565907415,3155,3150,3155,3145,3560
20250227,095600,554693485,3150,3150,3155,3150,795
20250227,095500,552189185,3155,3155,3160,3150,726
20250227,095400,549899755,3160,3155,3160,3155,1451
20250227,095300,545318545,3155,3150,3155,3150,137
20250227,095200,544886945,3150,3150,3150,3145,2363
20250227,095100,537451295,3145,3150,3150,3145,49
20250227,095000,537297040,3155,3155,3155,3155,4146
20250227,094900,524216410,3155,3155,3155,3150,280
20250227,094800,523334260,3150,3140,3150,3140,4066
20250227,094700,510541425,3145,3145,3145,3135,167
20250227,094600,510017680,3145,3135,3145,3130,9020
20250227,094500,481781980,3135,3140,3140,3135,2300
20250227,094400,474564615,3140,3140,3140,3140,2555
20250227,094300,466541915,3140,3140,3140,3140,30
20250227,094200,466447715,3140,3140,3140,3135,5984
20250227,094100,447672920,3150,3150,3150,3140,1493
20250227,094000,442983850,3150,3150,3150,3150,447
20250227,093900,441575800,3150,3150,3150,3150,250
20250227,093800,440788300,3150,3150,3150,3150,2207
20250227,093700,433836250,3150,3150,3150,3150,7
20250227,093600,433814200,3150,3135,3150,3135,20
20250227,093500,433751350,3150,3150,3150,3150,202
20250227,093400,433115050,3150,3140,3150,3140,201
20250227,093300,432483900,3150,3150,3150,3150,610
20250227,093200,430562400,3150,3135,3150,3130,21227
20250227,093100,364092240,3135,3140,3150,3135,5907
20250227,093000,345508710,3145,3150,3150,3140,409
20250227,092900,344224335,3150,3150,3150,3150,100
20250227,092800,343909335,3150,3150,3150,3150,2
20250227,092700,343903035,3140,3150,3150,3140,4
20250227,092600,343890455,3140,3150,3150,3140,1002
20250227,092500,340744155,3140,3140,3140,3140,2000
20250227,092400,334464155,3140,3150,3150,3140,1000
20250227,092300,331321155,3150,3150,3150,3135,3078
20250227,092200,321671565,3135,3145,3145,3135,10129
20250227,092100,289880085,3145,3145,3145,3145,550
20250227,092000,288150335,3145,3145,3155,3135,3201
20250227,091900,278088495,3150,3150,3150,3150,1274
20250227,091800,274075395,3150,3150,3150,3145,5569
20250227,091700,256536235,3155,3160,3160,3155,1640
20250227,091600,251362025,3160,3155,3165,3155,2527
20250227,091500,243385660,3155,3155,3155,3155,307
20250227,091400,242417075,3155,3175,3180,3155,7024
20250227,091300,220184125,3185,3185,3185,3170,1377
20250227,091200,215814435,3185,3175,3185,3175,3953
20250227,091100,203259360,3175,3170,3175,3170,550
20250227,091000,201515610,3165,3160,3165,3160,1793
20250227,090900,195845015,3155,3165,3165,3150,1976
20250227,090800,189618575,3165,3180,3190,3150,11638
20250227,090700,152753270,3180,3180,3180,3165,1404
20250227,090600,148304570,3180,3165,3180,3160,3794
20250227,090500,136290195,3155,3155,3165,3150,2160
20250227,090400,129481695,3150,3150,3165,3150,39
20250227,090300,129358755,3150,3160,3165,3150,2429
20250227,090200,121682305,3160,3190,3190,3135,11871
20250227,090100,84187805,3165,3150,3195,3145,10158
20250227,090000,51997865,3150,3155,3160,3150,16402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 1338744955 3175 3175 3175 3175 8711
3 20250227 184100 1338744955 3175 3175 3175 3175 0
4 20250227 184000 1338744955 3175 3175 3175 3175 0
5 20250227 183900 1338744955 3175 3175 3175 3175 0
6 20250227 183800 1338744955 3175 3175 3175 3175 0
7 20250227 183700 1338744955 3175 3175 3175 3175 0
8 20250227 183600 1338744955 3175 3175 3175 3175 0
9 20250227 183500 1338744955 3175 3175 3175 3175 0
10 20250227 183400 1338744955 3175 3175 3175 3175 0
11 20250227 183300 1338744955 3175 3175 3175 3175 0
12 20250227 183200 1338744955 3175 3175 3175 3175 0
13 20250227 183100 1338744955 3175 3175 3175 3175 0
14 20250227 183000 1338744955 3175 3175 3175 3175 0
15 20250227 182900 1338744955 3175 3175 3175 3175 0
16 20250227 182800 1338744955 3175 3175 3175 3175 0
17 20250227 182700 1338744955 3175 3175 3175 3175 0
18 20250227 182600 1338744955 3175 3175 3175 3175 0
19 20250227 182500 1338744955 3175 3175 3175 3175 0
20 20250227 182400 1338744955 3175 3175 3175 3175 0
21 20250227 182300 1338744955 3175 3175 3175 3175 0
22 20250227 182200 1338744955 3175 3175 3175 3175 0
23 20250227 182100 1338744955 3175 3175 3175 3175 0
24 20250227 182000 1338744955 3175 3175 3175 3175 0
25 20250227 181900 1338744955 3175 3175 3175 3175 0
26 20250227 181800 1338744955 3175 3175 3175 3175 0
27 20250227 181700 1338744955 3175 3175 3175 3175 0
28 20250227 181600 1338744955 3175 3175 3175 3175 0
29 20250227 181500 1338744955 3175 3175 3175 3175 0
30 20250227 181400 1338744955 3175 3175 3175 3175 0
31 20250227 181300 1338744955 3175 3175 3175 3175 0
32 20250227 181200 1338744955 3175 3175 3175 3175 8711
33 20250227 181100 1338744955 3175 3175 3175 3175 0
34 20250227 181000 1338744955 3175 3175 3175 3175 0
35 20250227 180900 1338744955 3175 3175 3175 3175 0
36 20250227 180800 1338744955 3175 3175 3175 3175 0
37 20250227 180700 1338744955 3175 3175 3175 3175 0
38 20250227 180600 1338744955 3175 3175 3175 3175 0
39 20250227 180500 1338744955 3175 3175 3175 3175 0
40 20250227 180400 1338744955 3175 3175 3175 3175 0
41 20250227 180300 1338744955 3175 3175 3175 3175 0
42 20250227 180200 1338744955 3175 3175 3175 3175 0
43 20250227 180100 1338744955 3175 3175 3175 3175 0
44 20250227 180000 1338744955 3175 3175 3175 3175 0
45 20250227 175900 1338744955 3175 3175 3175 3175 0
46 20250227 175800 1338744955 3175 3175 3175 3175 0
47 20250227 175700 1338744955 3175 3175 3175 3175 0
48 20250227 175600 1338744955 3175 3175 3175 3175 0
49 20250227 175500 1338744955 3175 3175 3175 3175 0
50 20250227 175400 1338744955 3175 3175 3175 3175 0
51 20250227 175300 1338744955 3175 3175 3175 3175 0
52 20250227 175200 1338744955 3175 3175 3175 3175 0
53 20250227 175100 1338744955 3175 3175 3175 3175 0
54 20250227 175000 1338744955 3175 3175 3175 3175 0
55 20250227 174900 1338744955 3175 3175 3175 3175 0
56 20250227 174800 1338744955 3175 3175 3175 3175 0
57 20250227 174700 1338744955 3175 3175 3175 3175 0
58 20250227 174600 1338744955 3175 3175 3175 3175 0
59 20250227 174500 1338744955 3175 3175 3175 3175 0
60 20250227 174400 1338744955 3175 3175 3175 3175 0
61 20250227 174300 1338744955 3175 3175 3175 3175 0
62 20250227 174200 1338744955 3175 3175 3175 3175 8711
63 20250227 174100 1338744955 3175 3175 3175 3175 0
64 20250227 174000 1338744955 3175 3175 3175 3175 0
65 20250227 173900 1338744955 3175 3175 3175 3175 0
66 20250227 173800 1338744955 3175 3175 3175 3175 0
67 20250227 173700 1338744955 3175 3175 3175 3175 0
68 20250227 173600 1338744955 3175 3175 3175 3175 0
69 20250227 173500 1338744955 3175 3175 3175 3175 0
70 20250227 173400 1338744955 3175 3175 3175 3175 0
71 20250227 173300 1338744955 3175 3175 3175 3175 0
72 20250227 173200 1338744955 3175 3175 3175 3175 0
73 20250227 173100 1338744955 3175 3175 3175 3175 0
74 20250227 173000 1338744955 3175 3175 3175 3175 0
75 20250227 172900 1338744955 3175 3175 3175 3175 0
76 20250227 172800 1338744955 3175 3175 3175 3175 0
77 20250227 172700 1338744955 3175 3175 3175 3175 0
78 20250227 172600 1338744955 3175 3175 3175 3175 0
79 20250227 172500 1338744955 3175 3175 3175 3175 0
80 20250227 172400 1338744955 3175 3175 3175 3175 0
81 20250227 172300 1338744955 3175 3175 3175 3175 0
82 20250227 172200 1338744955 3175 3175 3175 3175 0
83 20250227 172100 1338744955 3175 3175 3175 3175 0
84 20250227 172000 1338744955 3175 3175 3175 3175 0
85 20250227 171900 1338744955 3175 3175 3175 3175 0
86 20250227 171800 1338744955 3175 3175 3175 3175 0
87 20250227 171700 1338744955 3175 3175 3175 3175 0
88 20250227 171600 1338744955 3175 3175 3175 3175 0
89 20250227 171500 1338744955 3175 3175 3175 3175 0
90 20250227 171400 1338744955 3175 3175 3175 3175 0
91 20250227 171300 1338744955 3175 3175 3175 3175 0
92 20250227 171200 1338744955 3175 3175 3175 3175 8711
93 20250227 171100 1338744955 3175 3175 3175 3175 0
94 20250227 171000 1338744955 3175 3175 3175 3175 0
95 20250227 170900 1338744955 3175 3175 3175 3175 0
96 20250227 170800 1338744955 3175 3175 3175 3175 0
97 20250227 170700 1338744955 3175 3175 3175 3175 0
98 20250227 170600 1338744955 3175 3175 3175 3175 0
99 20250227 170500 1338744955 3175 3175 3175 3175 0
100 20250227 170400 1338744955 3175 3175 3175 3175 0
101 20250227 170300 1338744955 3175 3175 3175 3175 0
102 20250227 170200 1338744955 3175 3175 3175 3175 0
103 20250227 170100 1338744955 3175 3175 3175 3175 0
104 20250227 170000 1338744955 3175 3175 3175 3175 0
105 20250227 165900 1338744955 3175 3175 3175 3175 0
106 20250227 165800 1338744955 3175 3175 3175 3175 0
107 20250227 165700 1338744955 3175 3175 3175 3175 0
108 20250227 165600 1338744955 3175 3175 3175 3175 0
109 20250227 165500 1338744955 3175 3175 3175 3175 0
110 20250227 165400 1338744955 3175 3175 3175 3175 0
111 20250227 165300 1338744955 3175 3175 3175 3175 0
112 20250227 165200 1338744955 3175 3175 3175 3175 0
113 20250227 165100 1338744955 3175 3175 3175 3175 0
114 20250227 165000 1338744955 3175 3175 3175 3175 0
115 20250227 164900 1338744955 3175 3175 3175 3175 0
116 20250227 164800 1338744955 3175 3175 3175 3175 0
117 20250227 164700 1338744955 3175 3175 3175 3175 0
118 20250227 164600 1338744955 3175 3175 3175 3175 0
119 20250227 164500 1338744955 3175 3175 3175 3175 0
120 20250227 164400 1338744955 3175 3175 3175 3175 0
121 20250227 164300 1338744955 3175 3175 3175 3175 0
122 20250227 164200 1338744955 3175 3175 3175 3175 8711
123 20250227 164100 1338744955 3175 3175 3175 3175 0
124 20250227 164000 1338744955 3175 3175 3175 3175 0
125 20250227 163900 1338744955 3175 3175 3175 3175 0
126 20250227 163800 1338744955 3175 3175 3175 3175 0
127 20250227 163700 1338744955 3175 3175 3175 3175 0
128 20250227 163600 1338744955 3175 3175 3175 3175 0
129 20250227 163500 1338744955 3175 3175 3175 3175 0
130 20250227 163400 1338744955 3175 3175 3175 3175 0
131 20250227 163300 1338744955 3175 3175 3175 3175 0
132 20250227 163200 1338744955 3175 3175 3175 3175 0
133 20250227 163100 1338744955 3175 3175 3175 3175 0
134 20250227 163000 1338744955 3175 3175 3175 3175 0
135 20250227 162900 1338744955 3175 3175 3175 3175 0
136 20250227 162800 1338744955 3175 3175 3175 3175 0
137 20250227 162700 1338744955 3175 3175 3175 3175 0
138 20250227 162600 1338744955 3175 3175 3175 3175 0
139 20250227 162500 1338744955 3175 3175 3175 3175 0
140 20250227 162400 1338744955 3175 3175 3175 3175 0
141 20250227 162300 1338744955 3175 3175 3175 3175 0
142 20250227 162200 1338744955 3175 3175 3175 3175 0
143 20250227 162100 1338744955 3175 3175 3175 3175 0
144 20250227 162000 1338744955 3175 3175 3175 3175 0
145 20250227 161900 1338744955 3175 3175 3175 3175 0
146 20250227 161800 1338744955 3175 3175 3175 3175 0
147 20250227 161700 1338744955 3175 3175 3175 3175 0
148 20250227 161600 1338744955 3175 3175 3175 3175 0
149 20250227 161500 1338744955 3175 3175 3175 3175 0
150 20250227 161400 1338744955 3175 3175 3175 3175 0
151 20250227 161300 1338744955 3175 3175 3175 3175 0
152 20250227 161200 1338744955 3175 3175 3175 3175 8711
153 20250227 161100 1338744955 3175 3175 3175 3175 0
154 20250227 161000 1338744955 3175 3175 3175 3175 0
155 20250227 160900 1338744955 3175 3175 3175 3175 0
156 20250227 160800 1338744955 3175 3175 3175 3175 0
157 20250227 160700 1338744955 3175 3175 3175 3175 0
158 20250227 160600 1338744955 3175 3175 3175 3175 0
159 20250227 160500 1338744955 3175 3175 3175 3175 0
160 20250227 160400 1338744955 3175 3175 3175 3175 0
161 20250227 160300 1338744955 3175 3175 3175 3175 0
162 20250227 160200 1338744955 3175 3175 3175 3175 0
163 20250227 160100 1338744955 3175 3175 3175 3175 0
164 20250227 160000 1338744955 3175 3175 3175 3175 0
165 20250227 155900 1338744955 3175 3175 3175 3175 0
166 20250227 155800 1338744955 3175 3175 3175 3175 0
167 20250227 155700 1338744955 3175 3175 3175 3175 0
168 20250227 155600 1338744955 3175 3175 3175 3175 0
169 20250227 155500 1338744955 3175 3175 3175 3175 0
170 20250227 155400 1338744955 3175 3175 3175 3175 0
171 20250227 155300 1338744955 3175 3175 3175 3175 0
172 20250227 155200 1338744955 3175 3175 3175 3175 0
173 20250227 155100 1338744955 3175 3175 3175 3175 0
174 20250227 155000 1338744955 3175 3175 3175 3175 0
175 20250227 154900 1338744955 3175 3175 3175 3175 0
176 20250227 154800 1338744955 3175 3175 3175 3175 0
177 20250227 154700 1338744955 3175 3175 3175 3175 0
178 20250227 154600 1338744955 3175 3175 3175 3175 0
179 20250227 154500 1338744955 3175 3175 3175 3175 0
180 20250227 154400 1338744955 3175 3175 3175 3175 0
181 20250227 154300 1338744955 3175 3175 3175 3175 0
182 20250227 154200 1338744955 3175 3175 3175 3175 8711
183 20250227 154100 1338744955 3175 3175 3175 3175 0
184 20250227 154000 1338744955 3175 3175 3175 3175 0
185 20250227 153900 1338744955 3175 3175 3175 3175 0
186 20250227 153800 1338744955 3175 3175 3175 3175 0
187 20250227 153700 1338744955 3175 3175 3175 3175 0
188 20250227 153600 1338744955 3175 3175 3175 3175 0
189 20250227 153500 1338744955 3175 3175 3175 3175 0
190 20250227 153400 1338744955 3175 3175 3175 3175 0
191 20250227 153300 1338744955 3175 3175 3175 3175 0
192 20250227 153200 1338744955 3175 3175 3175 3175 0
193 20250227 153100 1338744955 3175 3175 3175 3175 0
194 20250227 153000 1338744955 3175 3175 3175 3175 8711
195 20250227 152900 1311087530 3170 3170 3170 3170 0
196 20250227 152800 1311087530 3170 3170 3170 3170 0
197 20250227 152700 1311087530 3170 3170 3170 3170 0
198 20250227 152600 1311087530 3170 3170 3170 3170 0
199 20250227 152500 1311087530 3170 3170 3170 3170 0
200 20250227 152400 1311087530 3170 3170 3170 3170 0
201 20250227 152300 1311087530 3170 3170 3170 3170 0
202 20250227 152200 1311087530 3170 3170 3170 3170 0
203 20250227 152100 1311087530 3170 3170 3170 3170 0
204 20250227 152000 1311087530 3170 3170 3170 3170 0
205 20250227 151900 1311087530 3170 3165 3170 3160 762
206 20250227 151800 1308672830 3165 3160 3165 3155 2051
207 20250227 151700 1302198765 3160 3160 3160 3160 2021
208 20250227 151600 1295812405 3165 3165 3165 3165 99
209 20250227 151500 1295499070 3170 3160 3170 3155 1247
210 20250227 151400 1291553970 3160 3160 3160 3160 154
211 20250227 151300 1291067330 3160 3165 3170 3160 543
212 20250227 151200 1289351200 3170 3160 3170 3160 1218
213 20250227 151100 1285501400 3165 3155 3165 3155 90
214 20250227 151000 1285217430 3165 3160 3165 3160 6554
215 20250227 150900 1264503160 3160 3160 3160 3160 46
216 20250227 150800 1264357800 3165 3165 3165 3165 0
217 20250227 150700 1264357800 3165 3160 3165 3160 880
218 20250227 150600 1261574600 3160 3165 3165 3160 18
219 20250227 150500 1261517685 3165 3160 3165 3160 211
220 20250227 150400 1260849920 3170 3160 3170 3160 916
221 20250227 150300 1257955350 3165 3165 3165 3165 110
222 20250227 150200 1257607200 3170 3180 3180 3170 4842
223 20250227 150100 1242253045 3175 3180 3180 3175 102
224 20250227 150000 1241929185 3175 3175 3175 3175 0
225 20250227 145900 1241929185 3175 3175 3180 3175 3001
226 20250227 145800 1232401005 3175 3175 3175 3175 1
227 20250227 145700 1232397830 3170 3170 3170 3170 50
228 20250227 145600 1232239330 3175 3175 3175 3175 90
229 20250227 145500 1231953580 3175 3170 3175 3170 191
230 20250227 145400 1231347455 3170 3170 3170 3170 1
231 20250227 145300 1231344285 3175 3175 3175 3175 1000
232 20250227 145200 1228169285 3175 3175 3175 3175 242
233 20250227 145100 1227400935 3170 3170 3170 3170 63
234 20250227 145000 1227201225 3170 3170 3170 3170 3590
235 20250227 144900 1215820925 3175 3175 3175 3175 0
236 20250227 144800 1215820925 3175 3175 3175 3175 0
237 20250227 144700 1215820925 3175 3175 3175 3155 504
238 20250227 144600 1214230725 3165 3170 3170 3165 23
239 20250227 144500 1214157920 3175 3165 3175 3165 3872
240 20250227 144400 1201874360 3165 3155 3165 3155 402
241 20250227 144300 1200603280 3165 3160 3165 3160 1072
242 20250227 144200 1197213105 3155 3155 3155 3155 1
243 20250227 144100 1197209950 3160 3160 3160 3160 132
244 20250227 144000 1196792830 3155 3155 3155 3155 339
245 20250227 143900 1195723285 3160 3160 3160 3160 0
246 20250227 143800 1195723285 3160 3160 3160 3160 11
247 20250227 143700 1195688525 3160 3160 3160 3160 0
248 20250227 143600 1195688525 3160 3160 3160 3160 100
249 20250227 143500 1195372525 3150 3150 3150 3150 1223
250 20250227 143400 1191520075 3150 3150 3150 3150 1
251 20250227 143300 1191516925 3150 3155 3155 3150 3002
252 20250227 143200 1182055615 3155 3155 3155 3155 0
253 20250227 143100 1182055615 3155 3160 3160 3155 1716
254 20250227 143000 1176641630 3160 3160 3160 3160 5
255 20250227 142900 1176625830 3160 3160 3160 3160 5
256 20250227 142800 1176610030 3160 3160 3160 3160 100
257 20250227 142700 1176294030 3160 3160 3160 3160 440
258 20250227 142600 1174903630 3160 3160 3160 3160 8
259 20250227 142500 1174878350 3160 3160 3160 3160 41
260 20250227 142400 1174748790 3160 3160 3160 3155 1728
261 20250227 142300 1169296830 3160 3160 3160 3160 104
262 20250227 142200 1168968190 3160 3160 3160 3160 0
263 20250227 142100 1168968190 3160 3160 3160 3160 11
264 20250227 142000 1168933430 3155 3155 3155 3155 0
265 20250227 141900 1168933430 3155 3155 3155 3155 0
266 20250227 141800 1168933430 3155 3160 3160 3155 40
267 20250227 141700 1168807080 3160 3160 3160 3160 267
268 20250227 141600 1167963360 3160 3160 3160 3160 0
269 20250227 141500 1167963360 3160 3160 3160 3160 0
270 20250227 141400 1167963360 3160 3160 3160 3160 0
271 20250227 141300 1167963360 3160 3160 3160 3160 386
272 20250227 141200 1166743600 3160 3160 3160 3160 0
273 20250227 141100 1166743600 3160 3160 3160 3160 589
274 20250227 141000 1164882360 3160 3160 3160 3160 1911
275 20250227 140900 1158843600 3165 3165 3165 3165 100
276 20250227 140800 1158527100 3165 3165 3165 3165 1
277 20250227 140700 1158523935 3160 3160 3160 3160 0
278 20250227 140600 1158523935 3160 3160 3160 3160 0
279 20250227 140500 1158523935 3160 3160 3160 3160 3104
280 20250227 140400 1148715295 3160 3160 3160 3160 0
281 20250227 140300 1148715295 3160 3160 3160 3160 250
282 20250227 140200 1147925295 3160 3170 3170 3160 302
283 20250227 140100 1146970955 3160 3160 3160 3160 1300
284 20250227 140000 1142862955 3160 3160 3160 3160 2030
285 20250227 135900 1136448155 3170 3170 3170 3170 0
286 20250227 135800 1136448155 3170 3165 3170 3165 5000
287 20250227 135700 1120600425 3165 3165 3165 3165 0
288 20250227 135600 1120600425 3165 3165 3165 3165 0
289 20250227 135500 1120600425 3165 3165 3165 3165 0
290 20250227 135400 1120600425 3165 3165 3165 3165 2
291 20250227 135300 1120594095 3160 3160 3160 3160 0
292 20250227 135200 1120594095 3160 3160 3160 3160 0
293 20250227 135100 1120594095 3160 3160 3160 3160 0
294 20250227 135000 1120594095 3160 3160 3160 3160 395
295 20250227 134900 1119345895 3160 3160 3160 3160 940
296 20250227 134800 1116375495 3165 3165 3165 3165 11
297 20250227 134700 1116340680 3155 3155 3155 3155 0
298 20250227 134600 1116340680 3155 3155 3155 3155 0
299 20250227 134500 1116340680 3155 3155 3155 3155 0
300 20250227 134400 1116340680 3155 3160 3160 3155 300
301 20250227 134300 1115394025 3160 3160 3160 3160 0
302 20250227 134200 1115394025 3160 3160 3160 3160 1000
303 20250227 134100 1112234025 3165 3165 3165 3165 0
304 20250227 134000 1112234025 3165 3165 3165 3165 1
305 20250227 133900 1112230860 3165 3165 3165 3165 25
306 20250227 133800 1112151735 3165 3165 3165 3165 0
307 20250227 133700 1112151735 3165 3165 3165 3165 1578
308 20250227 133600 1107157365 3165 3165 3165 3165 0
309 20250227 133500 1107157365 3165 3165 3165 3165 0
310 20250227 133400 1107157365 3165 3165 3165 3165 1000
311 20250227 133300 1103992365 3170 3170 3170 3170 0
312 20250227 133200 1103992365 3170 3165 3170 3165 5000
313 20250227 133100 1088144360 3155 3155 3155 3155 3220
314 20250227 133000 1077985260 3160 3155 3160 3155 1111
315 20250227 132900 1074479500 3160 3160 3160 3160 16
316 20250227 132800 1074428940 3160 3160 3160 3160 634
317 20250227 132700 1072425500 3160 3160 3160 3160 0
318 20250227 132600 1072425500 3160 3160 3160 3160 0
319 20250227 132500 1072425500 3160 3160 3160 3160 100
320 20250227 132400 1072109500 3170 3170 3170 3170 160
321 20250227 132300 1071602300 3170 3170 3170 3170 0
322 20250227 132200 1071602300 3170 3170 3170 3170 1022
323 20250227 132100 1068362560 3170 3170 3170 3170 58
324 20250227 132000 1068178700 3170 3170 3170 3170 434
325 20250227 131900 1066802920 3155 3155 3155 3155 0
326 20250227 131800 1066802920 3155 3155 3155 3155 0
327 20250227 131700 1066802920 3155 3155 3155 3155 323
328 20250227 131600 1065783855 3155 3155 3155 3155 0
329 20250227 131500 1065783855 3155 3155 3155 3155 1807
330 20250227 131400 1060082770 3155 3160 3160 3155 2030
331 20250227 131300 1053678020 3175 3175 3175 3175 0
332 20250227 131200 1053678020 3175 3175 3175 3175 0
333 20250227 131100 1053678020 3175 3170 3175 3170 5
334 20250227 131000 1053662165 3155 3155 3155 3155 203
335 20250227 130900 1053021700 3175 3175 3175 3175 0
336 20250227 130800 1053021700 3175 3175 3175 3175 0
337 20250227 130700 1053021700 3175 3155 3175 3155 21
338 20250227 130600 1052955045 3175 3175 3175 3175 1
339 20250227 130500 1052951870 3175 3165 3175 3165 3388
340 20250227 130400 1042210550 3170 3170 3170 3170 0
341 20250227 130300 1042210550 3170 3170 3170 3170 1946
342 20250227 130200 1036041730 3175 3175 3175 3175 149
343 20250227 130100 1035568655 3170 3170 3170 3170 1
344 20250227 130000 1035565485 3170 3170 3170 3170 1115
345 20250227 125900 1032030935 3155 3160 3160 3155 5607
346 20250227 125800 1014314060 3160 3160 3160 3160 2776
347 20250227 125700 1005541900 3165 3165 3165 3165 694
348 20250227 125600 1003345390 3165 3170 3170 3165 2758
349 20250227 125500 994604530 3170 3170 3170 3165 600
350 20250227 125400 992705030 3165 3165 3165 3165 0
351 20250227 125300 992705030 3165 3165 3165 3165 0
352 20250227 125200 992705030 3165 3165 3165 3165 0
353 20250227 125100 992705030 3165 3165 3165 3165 151
354 20250227 125000 992227115 3170 3170 3170 3170 0
355 20250227 124900 992227115 3170 3170 3170 3170 117
356 20250227 124800 991856225 3170 3165 3170 3165 750
357 20250227 124700 989478975 3165 3165 3165 3165 50
358 20250227 124600 989320725 3165 3165 3165 3165 0
359 20250227 124500 989320725 3165 3165 3165 3165 0
360 20250227 124400 989320725 3165 3165 3165 3165 0
361 20250227 124300 989320725 3165 3165 3165 3165 2025
362 20250227 124200 982911600 3165 3165 3165 3165 641
363 20250227 124100 980882835 3170 3165 3170 3165 130
364 20250227 124000 980470885 3165 3165 3165 3165 100
365 20250227 123900 980154385 3165 3165 3165 3165 7
366 20250227 123800 980132230 3170 3170 3170 3170 10
367 20250227 123700 980100530 3170 3165 3170 3165 165
368 20250227 123600 979577980 3165 3165 3165 3165 93
369 20250227 123500 979283635 3165 3170 3170 3165 1909
370 20250227 123400 973241640 3170 3170 3170 3170 150
371 20250227 123300 972766140 3170 3170 3170 3170 302
372 20250227 123200 971808800 3170 3170 3170 3170 698
373 20250227 123100 969596140 3170 3175 3175 3170 810
374 20250227 123000 967028390 3175 3175 3175 3175 0
375 20250227 122900 967028390 3175 3175 3175 3175 68
376 20250227 122800 966812490 3175 3175 3175 3175 0
377 20250227 122700 966812490 3175 3170 3175 3170 1656
378 20250227 122600 961562390 3165 3165 3165 3165 2796
379 20250227 122500 952713050 3165 3165 3165 3165 324
380 20250227 122400 951687590 3170 3170 3170 3170 6
381 20250227 122300 951668570 3170 3170 3170 3170 3
382 20250227 122200 951659060 3170 3170 3170 3170 42
383 20250227 122100 951525920 3170 3170 3170 3170 206
384 20250227 122000 950872900 3165 3165 3165 3165 1500
385 20250227 121900 946125400 3165 3165 3165 3165 0
386 20250227 121800 946125400 3165 3165 3165 3165 50
387 20250227 121700 945967150 3165 3165 3165 3165 290
388 20250227 121600 945049300 3170 3170 3170 3170 19
389 20250227 121500 944989070 3170 3170 3170 3170 0
390 20250227 121400 944989070 3170 3170 3170 3170 10
391 20250227 121300 944957370 3170 3170 3170 3170 4
392 20250227 121200 944944690 3170 3170 3170 3170 1636
393 20250227 121100 939758570 3170 3170 3175 3170 391
394 20250227 121000 938519095 3175 3175 3175 3175 6
395 20250227 120900 938500045 3175 3175 3175 3175 104
396 20250227 120800 938169845 3175 3175 3175 3175 0
397 20250227 120700 938169845 3175 3175 3175 3175 0
398 20250227 120600 938169845 3175 3175 3175 3175 0
399 20250227 120500 938169845 3175 3175 3175 3175 0
400 20250227 120400 938169845 3175 3175 3175 3175 30
401 20250227 120300 938074595 3175 3175 3175 3175 0
402 20250227 120200 938074595 3175 3175 3175 3175 4
403 20250227 120100 938061895 3155 3165 3165 3155 3144
404 20250227 120000 928127910 3180 3180 3180 3175 323
405 20250227 115900 927101230 3175 3175 3175 3175 200
406 20250227 115800 926466230 3170 3170 3170 3170 500
407 20250227 115700 924881230 3170 3170 3170 3170 540
408 20250227 115600 923169430 3170 3170 3170 3170 1
409 20250227 115500 923166260 3165 3165 3165 3165 0
410 20250227 115400 923166260 3165 3165 3165 3165 0
411 20250227 115300 923166260 3165 3170 3170 3165 161
412 20250227 115200 922656390 3170 3170 3170 3170 200
413 20250227 115100 922022390 3175 3175 3175 3175 100
414 20250227 115000 921704890 3175 3175 3175 3175 34
415 20250227 114900 921596940 3175 3170 3175 3170 338
416 20250227 114800 920523810 3170 3170 3170 3170 0
417 20250227 114700 920523810 3170 3170 3170 3170 0
418 20250227 114600 920523810 3170 3170 3170 3170 673
419 20250227 114500 918390400 3170 3170 3170 3170 176
420 20250227 114400 917832480 3170 3170 3170 3170 68
421 20250227 114300 917616920 3175 3175 3175 3175 217
422 20250227 114200 916927945 3175 3175 3175 3175 11
423 20250227 114100 916893020 3165 3165 3165 3165 0
424 20250227 114000 916893020 3165 3170 3170 3165 867
425 20250227 113900 914145360 3170 3170 3170 3170 75
426 20250227 113800 913907610 3170 3170 3170 3170 1
427 20250227 113700 913904440 3160 3160 3160 3160 150
428 20250227 113600 913430440 3170 3170 3170 3170 0
429 20250227 113500 913430440 3170 3170 3170 3170 358
430 20250227 113400 912295580 3170 3170 3170 3170 653
431 20250227 113300 910225570 3170 3170 3170 3160 803
432 20250227 113200 907680070 3155 3155 3155 3155 50
433 20250227 113100 907522320 3170 3170 3170 3170 0
434 20250227 113000 907522320 3170 3170 3170 3170 3
435 20250227 112900 907512810 3155 3155 3155 3155 563
436 20250227 112800 905736545 3170 3170 3170 3170 315
437 20250227 112700 904737995 3170 3170 3170 3170 0
438 20250227 112600 904737995 3170 3170 3170 3170 12
439 20250227 112500 904699955 3170 3155 3170 3155 61
440 20250227 112400 904507035 3155 3155 3155 3155 0
441 20250227 112300 904507035 3155 3155 3155 3155 0
442 20250227 112200 904507035 3155 3155 3155 3155 0
443 20250227 112100 904507035 3155 3155 3155 3155 0
444 20250227 112000 904507035 3155 3155 3155 3155 4
445 20250227 111900 904494415 3155 3170 3170 3155 154
446 20250227 111800 904006250 3170 3170 3170 3170 0
447 20250227 111700 904006250 3170 3165 3170 3165 300
448 20250227 111600 903055750 3170 3155 3170 3155 1001
449 20250227 111500 899889300 3155 3145 3155 3140 4601
450 20250227 111400 885401790 3150 3150 3150 3150 1000
451 20250227 111300 882251790 3150 3150 3150 3150 0
452 20250227 111200 882251790 3150 3150 3150 3150 210
453 20250227 111100 881590290 3150 3145 3150 3145 405
454 20250227 111000 880315990 3145 3145 3145 3145 2089
455 20250227 110900 873746085 3145 3145 3145 3145 4
456 20250227 110800 873733505 3150 3150 3150 3150 5
457 20250227 110700 873717755 3150 3150 3150 3150 5125
458 20250227 110600 857574005 3155 3155 3155 3155 0
459 20250227 110500 857574005 3155 3150 3155 3150 5
460 20250227 110400 857558250 3155 3155 3155 3155 492
461 20250227 110300 856005990 3150 3150 3150 3150 0
462 20250227 110200 856005990 3150 3155 3155 3150 33
463 20250227 110100 855902035 3150 3150 3150 3150 1856
464 20250227 110000 850055635 3150 3150 3155 3150 845
465 20250227 105900 847393880 3145 3145 3145 3145 200
466 20250227 105800 846764880 3145 3150 3155 3145 2256
467 20250227 105700 839659665 3155 3155 3155 3155 50
468 20250227 105600 839501915 3155 3155 3155 3155 311
469 20250227 105500 838520710 3155 3155 3155 3155 0
470 20250227 105400 838520710 3155 3155 3155 3155 3234
471 20250227 105300 828317440 3160 3160 3160 3160 0
472 20250227 105200 828317440 3160 3160 3160 3160 438
473 20250227 105100 826933360 3160 3160 3160 3160 52
474 20250227 105000 826769040 3160 3160 3160 3160 0
475 20250227 104900 826769040 3160 3160 3160 3160 162
476 20250227 104800 826257120 3160 3160 3160 3160 3
477 20250227 104700 826247640 3160 3160 3160 3160 39
478 20250227 104600 826124400 3160 3160 3165 3155 10902
479 20250227 104500 791678660 3170 3170 3170 3165 84
480 20250227 104400 791412760 3165 3175 3175 3165 140
481 20250227 104300 790969460 3175 3175 3175 3175 50
482 20250227 104200 790810710 3165 3150 3165 3150 1350
483 20250227 104100 786538105 3165 3150 3165 3150 3653
484 20250227 104000 775027825 3165 3150 3165 3150 22
485 20250227 103900 774958495 3150 3150 3150 3150 2104
486 20250227 103800 768330895 3155 3155 3155 3155 11
487 20250227 103700 768296190 3155 3165 3165 3155 2409
488 20250227 103600 760695735 3160 3165 3165 3160 2418
489 20250227 103500 753054845 3165 3160 3165 3160 301
490 20250227 103400 752103680 3160 3155 3160 3155 695
491 20250227 103300 749909390 3155 3155 3155 3155 259
492 20250227 103200 749092245 3160 3160 3160 3155 154
493 20250227 103100 748605855 3160 3160 3160 3160 417
494 20250227 103000 747288135 3160 3180 3180 3160 5904
495 20250227 102900 728583695 3180 3180 3180 3180 0
496 20250227 102800 728583695 3180 3180 3180 3180 6
497 20250227 102700 728564615 3170 3170 3170 3170 23
498 20250227 102600 728491705 3180 3175 3180 3175 1154
499 20250227 102500 724827110 3175 3175 3175 3175 0
500 20250227 102400 724827110 3175 3175 3175 3175 0
501 20250227 102300 724827110 3175 3175 3175 3175 63
502 20250227 102200 724627085 3175 3180 3180 3175 671
503 20250227 102100 722493330 3185 3180 3185 3180 821
504 20250227 102000 719882445 3185 3180 3185 3180 2630
505 20250227 101900 711518030 3180 3170 3180 3170 2000
506 20250227 101800 705174620 3175 3175 3175 3175 51
507 20250227 101700 705012695 3175 3175 3175 3175 0
508 20250227 101600 705012695 3175 3175 3175 3175 0
509 20250227 101500 705012695 3175 3185 3185 3170 574
510 20250227 101400 703189110 3185 3185 3185 3180 2930
511 20250227 101300 693863185 3185 3180 3185 3180 2701
512 20250227 101200 685273905 3175 3175 3175 3175 698
513 20250227 101100 683057755 3180 3180 3180 3160 3270
514 20250227 101000 672663155 3180 3175 3180 3175 1270
515 20250227 100900 668625280 3175 3175 3175 3175 225
516 20250227 100800 667910905 3175 3175 3175 3145 9220
517 20250227 100700 638777415 3175 3180 3180 3175 1764
518 20250227 100600 633176685 3175 3175 3175 3175 0
519 20250227 100500 633176685 3175 3175 3180 3170 513
520 20250227 100400 631549490 3180 3180 3185 3175 3385
521 20250227 100300 620784575 3180 3165 3180 3165 6066
522 20250227 100200 601542535 3165 3150 3165 3150 6266
523 20250227 100100 581750380 3150 3150 3150 3150 1
524 20250227 100000 581747230 3155 3155 3160 3155 989
525 20250227 095900 578623395 3155 3150 3155 3145 3999
526 20250227 095800 566033740 3160 3155 3160 3155 40
527 20250227 095700 565907415 3155 3150 3155 3145 3560
528 20250227 095600 554693485 3150 3150 3155 3150 795
529 20250227 095500 552189185 3155 3155 3160 3150 726
530 20250227 095400 549899755 3160 3155 3160 3155 1451
531 20250227 095300 545318545 3155 3150 3155 3150 137
532 20250227 095200 544886945 3150 3150 3150 3145 2363
533 20250227 095100 537451295 3145 3150 3150 3145 49
534 20250227 095000 537297040 3155 3155 3155 3155 4146
535 20250227 094900 524216410 3155 3155 3155 3150 280
536 20250227 094800 523334260 3150 3140 3150 3140 4066
537 20250227 094700 510541425 3145 3145 3145 3135 167
538 20250227 094600 510017680 3145 3135 3145 3130 9020
539 20250227 094500 481781980 3135 3140 3140 3135 2300
540 20250227 094400 474564615 3140 3140 3140 3140 2555
541 20250227 094300 466541915 3140 3140 3140 3140 30
542 20250227 094200 466447715 3140 3140 3140 3135 5984
543 20250227 094100 447672920 3150 3150 3150 3140 1493
544 20250227 094000 442983850 3150 3150 3150 3150 447
545 20250227 093900 441575800 3150 3150 3150 3150 250
546 20250227 093800 440788300 3150 3150 3150 3150 2207
547 20250227 093700 433836250 3150 3150 3150 3150 7
548 20250227 093600 433814200 3150 3135 3150 3135 20
549 20250227 093500 433751350 3150 3150 3150 3150 202
550 20250227 093400 433115050 3150 3140 3150 3140 201
551 20250227 093300 432483900 3150 3150 3150 3150 610
552 20250227 093200 430562400 3150 3135 3150 3130 21227
553 20250227 093100 364092240 3135 3140 3150 3135 5907
554 20250227 093000 345508710 3145 3150 3150 3140 409
555 20250227 092900 344224335 3150 3150 3150 3150 100
556 20250227 092800 343909335 3150 3150 3150 3150 2
557 20250227 092700 343903035 3140 3150 3150 3140 4
558 20250227 092600 343890455 3140 3150 3150 3140 1002
559 20250227 092500 340744155 3140 3140 3140 3140 2000
560 20250227 092400 334464155 3140 3150 3150 3140 1000
561 20250227 092300 331321155 3150 3150 3150 3135 3078
562 20250227 092200 321671565 3135 3145 3145 3135 10129
563 20250227 092100 289880085 3145 3145 3145 3145 550
564 20250227 092000 288150335 3145 3145 3155 3135 3201
565 20250227 091900 278088495 3150 3150 3150 3150 1274
566 20250227 091800 274075395 3150 3150 3150 3145 5569
567 20250227 091700 256536235 3155 3160 3160 3155 1640
568 20250227 091600 251362025 3160 3155 3165 3155 2527
569 20250227 091500 243385660 3155 3155 3155 3155 307
570 20250227 091400 242417075 3155 3175 3180 3155 7024
571 20250227 091300 220184125 3185 3185 3185 3170 1377
572 20250227 091200 215814435 3185 3175 3185 3175 3953
573 20250227 091100 203259360 3175 3170 3175 3170 550
574 20250227 091000 201515610 3165 3160 3165 3160 1793
575 20250227 090900 195845015 3155 3165 3165 3150 1976
576 20250227 090800 189618575 3165 3180 3190 3150 11638
577 20250227 090700 152753270 3180 3180 3180 3165 1404
578 20250227 090600 148304570 3180 3165 3180 3160 3794
579 20250227 090500 136290195 3155 3155 3165 3150 2160
580 20250227 090400 129481695 3150 3150 3165 3150 39
581 20250227 090300 129358755 3150 3160 3165 3150 2429
582 20250227 090200 121682305 3160 3190 3190 3135 11871
583 20250227 090100 84187805 3165 3150 3195 3145 10158
584 20250227 090000 51997865 3150 3155 3160 3150 16402