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

599
011320/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185700,104093710,3600,3600,3600,3600,390
20250227,185600,104093710,3600,3600,3600,3600,0
20250227,185500,104093710,3600,3600,3600,3600,0
20250227,185400,104093710,3600,3600,3600,3600,0
20250227,185300,104093710,3600,3600,3600,3600,0
20250227,185200,104093710,3600,3600,3600,3600,0
20250227,185100,104093710,3600,3600,3600,3600,0
20250227,185000,104093710,3600,3600,3600,3600,0
20250227,184900,104093710,3600,3600,3600,3600,0
20250227,184800,104093710,3600,3600,3600,3600,0
20250227,184700,104093710,3600,3600,3600,3600,0
20250227,184600,104093710,3600,3600,3600,3600,0
20250227,184500,104093710,3600,3600,3600,3600,0
20250227,184400,104093710,3600,3600,3600,3600,0
20250227,184300,104093710,3600,3600,3600,3600,0
20250227,184200,104093710,3600,3600,3600,3600,0
20250227,184100,104093710,3600,3600,3600,3600,0
20250227,184000,104093710,3600,3600,3600,3600,0
20250227,183900,104093710,3600,3600,3600,3600,0
20250227,183800,104093710,3600,3600,3600,3600,0
20250227,183700,104093710,3600,3600,3600,3600,0
20250227,183600,104093710,3600,3600,3600,3600,0
20250227,183500,104093710,3600,3600,3600,3600,0
20250227,183400,104093710,3600,3600,3600,3600,0
20250227,183300,104093710,3600,3600,3600,3600,0
20250227,183200,104093710,3600,3600,3600,3600,0
20250227,183100,104093710,3600,3600,3600,3600,0
20250227,183000,104093710,3600,3600,3600,3600,0
20250227,182900,104093710,3600,3600,3600,3600,0
20250227,182800,104093710,3600,3600,3600,3600,0
20250227,182700,104093710,3600,3600,3600,3600,390
20250227,182600,104093710,3600,3600,3600,3600,0
20250227,182500,104093710,3600,3600,3600,3600,0
20250227,182400,104093710,3600,3600,3600,3600,0
20250227,182300,104093710,3600,3600,3600,3600,0
20250227,182200,104093710,3600,3600,3600,3600,0
20250227,182100,104093710,3600,3600,3600,3600,0
20250227,182000,104093710,3600,3600,3600,3600,0
20250227,181900,104093710,3600,3600,3600,3600,0
20250227,181800,104093710,3600,3600,3600,3600,0
20250227,181700,104093710,3600,3600,3600,3600,0
20250227,181600,104093710,3600,3600,3600,3600,0
20250227,181500,104093710,3600,3600,3600,3600,0
20250227,181400,104093710,3600,3600,3600,3600,0
20250227,181300,104093710,3600,3600,3600,3600,0
20250227,181200,104093710,3600,3600,3600,3600,0
20250227,181100,104093710,3600,3600,3600,3600,0
20250227,181000,104093710,3600,3600,3600,3600,0
20250227,180900,104093710,3600,3600,3600,3600,0
20250227,180800,104093710,3600,3600,3600,3600,0
20250227,180700,104093710,3600,3600,3600,3600,0
20250227,180600,104093710,3600,3600,3600,3600,0
20250227,180500,104093710,3600,3600,3600,3600,0
20250227,180400,104093710,3600,3600,3600,3600,0
20250227,180300,104093710,3600,3600,3600,3600,0
20250227,180200,104093710,3600,3600,3600,3600,0
20250227,180100,104093710,3600,3600,3600,3600,0
20250227,180000,104093710,3600,3600,3600,3600,0
20250227,175900,104093710,3600,3600,3600,3600,0
20250227,175800,104093710,3600,3600,3600,3600,0
20250227,175700,104093710,3600,3600,3600,3600,390
20250227,175600,104093710,3600,3600,3600,3600,0
20250227,175500,104093710,3600,3600,3600,3600,0
20250227,175400,104093710,3600,3600,3600,3600,0
20250227,175300,104093710,3600,3600,3600,3600,0
20250227,175200,104093710,3600,3600,3600,3600,0
20250227,175100,104093710,3600,3600,3600,3600,0
20250227,175000,104093710,3600,3600,3600,3600,0
20250227,174900,104093710,3600,3600,3600,3600,0
20250227,174800,104093710,3600,3600,3600,3600,0
20250227,174700,104093710,3600,3600,3600,3600,0
20250227,174600,104093710,3600,3600,3600,3600,0
20250227,174500,104093710,3600,3600,3600,3600,0
20250227,174400,104093710,3600,3600,3600,3600,0
20250227,174300,104093710,3600,3600,3600,3600,0
20250227,174200,104093710,3600,3600,3600,3600,0
20250227,174100,104093710,3600,3600,3600,3600,0
20250227,174000,104093710,3600,3600,3600,3600,0
20250227,173900,104093710,3600,3600,3600,3600,0
20250227,173800,104093710,3600,3600,3600,3600,0
20250227,173700,104093710,3600,3600,3600,3600,0
20250227,173600,104093710,3600,3600,3600,3600,0
20250227,173500,104093710,3600,3600,3600,3600,0
20250227,173400,104093710,3600,3600,3600,3600,0
20250227,173300,104093710,3600,3600,3600,3600,0
20250227,173200,104093710,3600,3600,3600,3600,0
20250227,173100,104093710,3600,3600,3600,3600,0
20250227,173000,104093710,3600,3600,3600,3600,0
20250227,172900,104093710,3600,3600,3600,3600,0
20250227,172800,104093710,3600,3600,3600,3600,0
20250227,172700,104093710,3600,3600,3600,3600,390
20250227,172600,104093710,3600,3600,3600,3600,0
20250227,172500,104093710,3600,3600,3600,3600,0
20250227,172400,104093710,3600,3600,3600,3600,0
20250227,172300,104093710,3600,3600,3600,3600,0
20250227,172200,104093710,3600,3600,3600,3600,0
20250227,172100,104093710,3600,3600,3600,3600,0
20250227,172000,104093710,3600,3600,3600,3600,0
20250227,171900,104093710,3600,3600,3600,3600,0
20250227,171800,104093710,3600,3600,3600,3600,0
20250227,171700,104093710,3600,3600,3600,3600,0
20250227,171600,104093710,3600,3600,3600,3600,0
20250227,171500,104093710,3600,3600,3600,3600,0
20250227,171400,104093710,3600,3600,3600,3600,0
20250227,171300,104093710,3600,3600,3600,3600,0
20250227,171200,104093710,3600,3600,3600,3600,0
20250227,171100,104093710,3600,3600,3600,3600,0
20250227,171000,104093710,3600,3600,3600,3600,0
20250227,170900,104093710,3600,3600,3600,3600,0
20250227,170800,104093710,3600,3600,3600,3600,0
20250227,170700,104093710,3600,3600,3600,3600,0
20250227,170600,104093710,3600,3600,3600,3600,0
20250227,170500,104093710,3600,3600,3600,3600,0
20250227,170400,104093710,3600,3600,3600,3600,0
20250227,170300,104093710,3600,3600,3600,3600,0
20250227,170200,104093710,3600,3600,3600,3600,0
20250227,170100,104093710,3600,3600,3600,3600,0
20250227,170000,104093710,3600,3600,3600,3600,0
20250227,165900,104093710,3600,3600,3600,3600,0
20250227,165800,104093710,3600,3600,3600,3600,0
20250227,165700,104093710,3600,3600,3600,3600,390
20250227,165600,104093710,3600,3600,3600,3600,0
20250227,165500,104093710,3600,3600,3600,3600,0
20250227,165400,104093710,3600,3600,3600,3600,0
20250227,165300,104093710,3600,3600,3600,3600,0
20250227,165200,104093710,3600,3600,3600,3600,0
20250227,165100,104093710,3600,3600,3600,3600,0
20250227,165000,104093710,3600,3600,3600,3600,0
20250227,164900,104093710,3600,3600,3600,3600,0
20250227,164800,104093710,3600,3600,3600,3600,0
20250227,164700,104093710,3600,3600,3600,3600,0
20250227,164600,104093710,3600,3600,3600,3600,0
20250227,164500,104093710,3600,3600,3600,3600,0
20250227,164400,104093710,3600,3600,3600,3600,0
20250227,164300,104093710,3600,3600,3600,3600,0
20250227,164200,104093710,3600,3600,3600,3600,0
20250227,164100,104093710,3600,3600,3600,3600,0
20250227,164000,104093710,3600,3600,3600,3600,0
20250227,163900,104093710,3600,3600,3600,3600,0
20250227,163800,104093710,3600,3600,3600,3600,0
20250227,163700,104093710,3600,3600,3600,3600,0
20250227,163600,104093710,3600,3600,3600,3600,0
20250227,163500,104093710,3600,3600,3600,3600,0
20250227,163400,104093710,3600,3600,3600,3600,0
20250227,163300,104093710,3600,3600,3600,3600,0
20250227,163200,104093710,3600,3600,3600,3600,0
20250227,163100,104093710,3600,3600,3600,3600,0
20250227,163000,104093710,3600,3600,3600,3600,0
20250227,162900,104093710,3600,3600,3600,3600,0
20250227,162800,104093710,3600,3600,3600,3600,0
20250227,162700,104093710,3600,3600,3600,3600,390
20250227,162600,104093710,3600,3600,3600,3600,0
20250227,162500,104093710,3600,3600,3600,3600,0
20250227,162400,104093710,3600,3600,3600,3600,0
20250227,162300,104093710,3600,3600,3600,3600,0
20250227,162200,104093710,3600,3600,3600,3600,0
20250227,162100,104093710,3600,3600,3600,3600,0
20250227,162000,104093710,3600,3600,3600,3600,0
20250227,161900,104093710,3600,3600,3600,3600,0
20250227,161800,104093710,3600,3600,3600,3600,0
20250227,161700,104093710,3600,3600,3600,3600,0
20250227,161600,104093710,3600,3600,3600,3600,0
20250227,161500,104093710,3600,3600,3600,3600,0
20250227,161400,104093710,3600,3600,3600,3600,0
20250227,161300,104093710,3600,3600,3600,3600,0
20250227,161200,104093710,3600,3600,3600,3600,0
20250227,161100,104093710,3600,3600,3600,3600,0
20250227,161000,104093710,3600,3600,3600,3600,0
20250227,160900,104093710,3600,3600,3600,3600,0
20250227,160800,104093710,3600,3600,3600,3600,0
20250227,160700,104093710,3600,3600,3600,3600,0
20250227,160600,104093710,3600,3600,3600,3600,0
20250227,160500,104093710,3600,3600,3600,3600,0
20250227,160400,104093710,3600,3600,3600,3600,0
20250227,160300,104093710,3600,3600,3600,3600,0
20250227,160200,104093710,3600,3600,3600,3600,0
20250227,160100,104093710,3600,3600,3600,3600,0
20250227,160000,104093710,3600,3600,3600,3600,0
20250227,155900,104093710,3600,3600,3600,3600,0
20250227,155800,104093710,3600,3600,3600,3600,0
20250227,155700,104093710,3600,3600,3600,3600,390
20250227,155600,104093710,3600,3600,3600,3600,0
20250227,155500,104093710,3600,3600,3600,3600,0
20250227,155400,104093710,3600,3600,3600,3600,0
20250227,155300,104093710,3600,3600,3600,3600,0
20250227,155200,104093710,3600,3600,3600,3600,0
20250227,155100,104093710,3600,3600,3600,3600,0
20250227,155000,104093710,3600,3600,3600,3600,0
20250227,154900,104093710,3600,3600,3600,3600,0
20250227,154800,104093710,3600,3600,3600,3600,0
20250227,154700,104093710,3600,3600,3600,3600,0
20250227,154600,104093710,3600,3600,3600,3600,0
20250227,154500,104093710,3600,3600,3600,3600,0
20250227,154400,104093710,3600,3600,3600,3600,0
20250227,154300,104093710,3600,3600,3600,3600,0
20250227,154200,104093710,3600,3600,3600,3600,0
20250227,154100,104093710,3600,3600,3600,3600,0
20250227,154000,104093710,3600,3600,3600,3600,0
20250227,153900,104093710,3600,3600,3600,3600,0
20250227,153800,104093710,3600,3600,3600,3600,0
20250227,153700,104093710,3600,3600,3600,3600,0
20250227,153600,104093710,3600,3600,3600,3600,0
20250227,153500,104093710,3600,3600,3600,3600,0
20250227,153400,104093710,3600,3600,3600,3600,0
20250227,153300,104093710,3600,3600,3600,3600,0
20250227,153200,104093710,3600,3600,3600,3600,0
20250227,153100,104093710,3600,3600,3600,3600,0
20250227,153000,104093710,3600,3600,3600,3600,390
20250227,152900,102689710,3590,3590,3590,3590,0
20250227,152800,102689710,3590,3590,3590,3590,0
20250227,152700,102689710,3590,3590,3590,3590,0
20250227,152600,102689710,3590,3590,3590,3590,0
20250227,152500,102689710,3590,3590,3590,3590,0
20250227,152400,102689710,3590,3590,3590,3590,0
20250227,152300,102689710,3590,3590,3590,3590,0
20250227,152200,102689710,3590,3590,3590,3590,0
20250227,152100,102689710,3590,3590,3590,3590,0
20250227,152000,102689710,3590,3590,3590,3590,0
20250227,151900,102689710,3590,3590,3590,3590,0
20250227,151800,102689710,3590,3585,3590,3585,27
20250227,151700,102592875,3585,3585,3585,3585,6
20250227,151600,102571365,3585,3585,3585,3585,0
20250227,151500,102571365,3585,3585,3585,3585,19
20250227,151400,102503250,3585,3585,3585,3585,5
20250227,151300,102485325,3575,3575,3575,3575,0
20250227,151200,102485325,3575,3580,3580,3575,1014
20250227,151100,98855250,3595,3595,3595,3595,0
20250227,151000,98855250,3595,3595,3595,3595,0
20250227,150900,98855250,3595,3595,3595,3595,0
20250227,150800,98855250,3595,3595,3595,3595,0
20250227,150700,98855250,3595,3585,3595,3585,4
20250227,150600,98840890,3575,3575,3575,3575,0
20250227,150500,98840890,3575,3575,3575,3575,0
20250227,150400,98840890,3575,3575,3575,3575,0
20250227,150300,98840890,3575,3575,3575,3575,0
20250227,150200,98840890,3575,3575,3575,3575,0
20250227,150100,98840890,3575,3575,3575,3575,0
20250227,150000,98840890,3575,3575,3575,3575,1
20250227,145900,98837315,3580,3580,3580,3580,0
20250227,145800,98837315,3580,3580,3580,3580,0
20250227,145700,98837315,3580,3580,3580,3580,0
20250227,145600,98837315,3580,3580,3580,3580,0
20250227,145500,98837315,3580,3580,3580,3580,0
20250227,145400,98837315,3580,3580,3580,3580,0
20250227,145300,98837315,3580,3580,3580,3580,6
20250227,145200,98815835,3590,3590,3590,3590,0
20250227,145100,98815835,3590,3590,3590,3590,0
20250227,145000,98815835,3590,3590,3590,3590,0
20250227,144900,98815835,3590,3590,3590,3590,0
20250227,144800,98815835,3590,3590,3590,3590,3
20250227,144700,98805065,3590,3590,3590,3590,4
20250227,144600,98790705,3575,3575,3575,3575,7
20250227,144500,98765680,3585,3585,3585,3585,500
20250227,144400,96973180,3600,3600,3600,3600,0
20250227,144300,96973180,3600,3600,3600,3600,0
20250227,144200,96973180,3600,3590,3600,3590,5
20250227,144100,96955210,3580,3580,3580,3580,0
20250227,144000,96955210,3580,3580,3580,3580,4
20250227,143900,96940890,3595,3590,3595,3590,32
20250227,143800,96825875,3595,3590,3595,3590,10
20250227,143700,96789950,3575,3575,3575,3575,125
20250227,143600,96343075,3595,3595,3595,3595,173
20250227,143500,95721140,3595,3595,3595,3595,0
20250227,143400,95721140,3595,3595,3595,3595,5
20250227,143300,95703165,3580,3580,3580,3580,0
20250227,143200,95703165,3580,3580,3580,3580,50
20250227,143100,95524165,3595,3595,3595,3595,0
20250227,143000,95524165,3595,3595,3595,3595,1
20250227,142900,95520570,3590,3590,3590,3590,100
20250227,142800,95161570,3590,3590,3590,3590,0
20250227,142700,95161570,3590,3590,3590,3590,0
20250227,142600,95161570,3590,3590,3590,3590,0
20250227,142500,95161570,3590,3590,3590,3590,0
20250227,142400,95161570,3590,3590,3590,3590,0
20250227,142300,95161570,3590,3590,3590,3590,1
20250227,142200,95157980,3600,3600,3600,3600,0
20250227,142100,95157980,3600,3600,3600,3600,0
20250227,142000,95157980,3600,3600,3600,3600,0
20250227,141900,95157980,3600,3600,3600,3600,0
20250227,141800,95157980,3600,3600,3600,3600,0
20250227,141700,95157980,3600,3600,3600,3600,0
20250227,141600,95157980,3600,3600,3600,3600,0
20250227,141500,95157980,3600,3600,3600,3600,0
20250227,141400,95157980,3600,3600,3600,3600,0
20250227,141300,95157980,3600,3600,3600,3600,0
20250227,141200,95157980,3600,3600,3600,3600,0
20250227,141100,95157980,3600,3600,3600,3600,5
20250227,141000,95139980,3570,3570,3570,3570,0
20250227,140900,95139980,3570,3570,3570,3570,0
20250227,140800,95139980,3570,3570,3570,3570,0
20250227,140700,95139980,3570,3570,3570,3570,0
20250227,140600,95139980,3570,3570,3570,3570,0
20250227,140500,95139980,3570,3570,3570,3570,0
20250227,140400,95139980,3570,3570,3570,3570,0
20250227,140300,95139980,3570,3570,3570,3570,0
20250227,140200,95139980,3570,3570,3570,3570,0
20250227,140100,95139980,3570,3570,3570,3570,0
20250227,140000,95139980,3570,3570,3570,3570,0
20250227,135900,95139980,3570,3570,3570,3570,16
20250227,135800,95082860,3610,3610,3610,3610,0
20250227,135700,95082860,3610,3610,3610,3610,0
20250227,135600,95082860,3610,3610,3610,3610,0
20250227,135500,95082860,3610,3610,3610,3610,0
20250227,135400,95082860,3610,3610,3610,3610,0
20250227,135300,95082860,3610,3610,3610,3610,0
20250227,135200,95082860,3610,3610,3610,3610,0
20250227,135100,95082860,3610,3610,3610,3610,0
20250227,135000,95082860,3610,3585,3610,3585,60
20250227,134900,94867300,3585,3565,3585,3565,580
20250227,134800,92794645,3570,3570,3570,3570,0
20250227,134700,92794645,3570,3570,3570,3570,0
20250227,134600,92794645,3570,3570,3570,3570,0
20250227,134500,92794645,3570,3570,3570,3570,0
20250227,134400,92794645,3570,3570,3570,3570,0
20250227,134300,92794645,3570,3570,3570,3570,0
20250227,134200,92794645,3570,3570,3570,3570,0
20250227,134100,92794645,3570,3570,3570,3570,10
20250227,134000,92758945,3560,3560,3560,3560,0
20250227,133900,92758945,3560,3560,3560,3560,4
20250227,133800,92744705,3565,3565,3565,3565,0
20250227,133700,92744705,3565,3565,3565,3565,894
20250227,133600,89557595,3565,3565,3565,3565,1915
20250227,133500,82730620,3570,3570,3570,3570,0
20250227,133400,82730620,3570,3570,3570,3570,0
20250227,133300,82730620,3570,3570,3570,3570,0
20250227,133200,82730620,3570,3570,3570,3570,0
20250227,133100,82730620,3570,3570,3570,3570,30
20250227,133000,82623520,3565,3565,3565,3565,0
20250227,132900,82623520,3565,3565,3565,3565,300
20250227,132800,81554020,3565,3565,3565,3565,0
20250227,132700,81554020,3565,3565,3565,3565,9
20250227,132600,81521935,3565,3565,3565,3565,200
20250227,132500,80808935,3580,3580,3580,3580,0
20250227,132400,80808935,3580,3580,3580,3580,0
20250227,132300,80808935,3580,3580,3580,3580,0
20250227,132200,80808935,3580,3580,3580,3580,0
20250227,132100,80808935,3580,3580,3580,3580,0
20250227,132000,80808935,3580,3580,3580,3580,0
20250227,131900,80808935,3580,3580,3580,3580,0
20250227,131800,80808935,3580,3580,3580,3580,0
20250227,131700,80808935,3580,3580,3580,3580,0
20250227,131600,80808935,3580,3580,3580,3580,0
20250227,131500,80808935,3580,3580,3580,3580,0
20250227,131400,80808935,3580,3580,3580,3580,0
20250227,131300,80808935,3580,3580,3580,3580,0
20250227,131200,80808935,3580,3580,3580,3580,0
20250227,131100,80808935,3580,3580,3580,3580,0
20250227,131000,80808935,3580,3580,3580,3580,0
20250227,130900,80808935,3580,3580,3580,3580,0
20250227,130800,80808935,3580,3580,3580,3580,0
20250227,130700,80808935,3580,3580,3580,3580,0
20250227,130600,80808935,3580,3580,3580,3580,0
20250227,130500,80808935,3580,3580,3580,3580,0
20250227,130400,80808935,3580,3580,3580,3580,0
20250227,130300,80808935,3580,3580,3580,3580,0
20250227,130200,80808935,3580,3580,3580,3580,0
20250227,130100,80808935,3580,3580,3580,3580,0
20250227,130000,80808935,3580,3580,3580,3580,0
20250227,125900,80808935,3580,3580,3580,3580,5
20250227,125800,80791035,3580,3580,3580,3580,0
20250227,125700,80791035,3580,3580,3580,3580,0
20250227,125600,80791035,3580,3580,3580,3580,0
20250227,125500,80791035,3580,3580,3580,3580,0
20250227,125400,80791035,3580,3580,3580,3580,0
20250227,125300,80791035,3580,3580,3580,3580,0
20250227,125200,80791035,3580,3580,3580,3580,0
20250227,125100,80791035,3580,3580,3580,3580,0
20250227,125000,80791035,3580,3580,3580,3580,0
20250227,124900,80791035,3580,3580,3580,3580,0
20250227,124800,80791035,3580,3580,3580,3580,0
20250227,124700,80791035,3580,3580,3580,3580,0
20250227,124600,80791035,3580,3580,3580,3580,0
20250227,124500,80791035,3580,3580,3580,3580,0
20250227,124400,80791035,3580,3580,3580,3580,0
20250227,124300,80791035,3580,3560,3580,3560,2
20250227,124200,80783895,3580,3565,3580,3560,220
20250227,124100,79998390,3580,3580,3580,3580,0
20250227,124000,79998390,3580,3580,3580,3580,0
20250227,123900,79998390,3580,3580,3580,3580,0
20250227,123800,79998390,3580,3580,3580,3580,0
20250227,123700,79998390,3580,3580,3580,3580,0
20250227,123600,79998390,3580,3575,3580,3575,37
20250227,123500,79866070,3580,3580,3580,3580,1
20250227,123400,79862490,3560,3560,3560,3560,0
20250227,123300,79862490,3560,3560,3560,3560,0
20250227,123200,79862490,3560,3560,3560,3560,0
20250227,123100,79862490,3560,3560,3560,3560,2
20250227,123000,79855370,3560,3570,3570,3560,3004
20250227,122900,69143505,3570,3570,3570,3570,116
20250227,122800,68729385,3570,3575,3575,3570,6
20250227,122700,68707960,3590,3590,3590,3590,0
20250227,122600,68707960,3590,3590,3590,3590,0
20250227,122500,68707960,3590,3590,3590,3590,0
20250227,122400,68707960,3590,3590,3590,3590,0
20250227,122300,68707960,3590,3590,3590,3590,1
20250227,122200,68704370,3590,3590,3590,3590,0
20250227,122100,68704370,3590,3590,3590,3590,0
20250227,122000,68704370,3590,3590,3590,3590,0
20250227,121900,68704370,3590,3590,3590,3590,0
20250227,121800,68704370,3590,3590,3590,3590,0
20250227,121700,68704370,3590,3590,3590,3590,100
20250227,121600,68345370,3585,3585,3585,3585,0
20250227,121500,68345370,3585,3585,3585,3585,316
20250227,121400,67212510,3570,3570,3570,3570,0
20250227,121300,67212510,3570,3570,3570,3570,0
20250227,121200,67212510,3570,3570,3570,3570,0
20250227,121100,67212510,3570,3570,3570,3570,0
20250227,121000,67212510,3570,3570,3570,3570,0
20250227,120900,67212510,3570,3570,3570,3570,0
20250227,120800,67212510,3570,3570,3570,3570,0
20250227,120700,67212510,3570,3570,3570,3570,0
20250227,120600,67212510,3570,3570,3570,3570,0
20250227,120500,67212510,3570,3570,3570,3570,190
20250227,120400,66534210,3570,3575,3575,3570,30
20250227,120300,66427040,3570,3570,3570,3570,0
20250227,120200,66427040,3570,3570,3570,3570,0
20250227,120100,66427040,3570,3570,3570,3570,0
20250227,120000,66427040,3570,3570,3570,3570,0
20250227,115900,66427040,3570,3570,3570,3570,0
20250227,115800,66427040,3570,3570,3570,3570,0
20250227,115700,66427040,3570,3570,3570,3570,0
20250227,115600,66427040,3570,3570,3570,3570,0
20250227,115500,66427040,3570,3570,3570,3570,0
20250227,115400,66427040,3570,3570,3570,3570,0
20250227,115300,66427040,3570,3570,3570,3570,0
20250227,115200,66427040,3570,3570,3570,3570,0
20250227,115100,66427040,3570,3570,3570,3570,0
20250227,115000,66427040,3570,3570,3570,3570,0
20250227,114900,66427040,3570,3570,3570,3570,0
20250227,114800,66427040,3570,3570,3570,3570,0
20250227,114700,66427040,3570,3570,3570,3570,0
20250227,114600,66427040,3570,3570,3570,3570,46
20250227,114500,66262820,3575,3575,3575,3575,0
20250227,114400,66262820,3575,3575,3575,3575,0
20250227,114300,66262820,3575,3575,3575,3575,1
20250227,114200,66259245,3575,3575,3575,3575,0
20250227,114100,66259245,3575,3580,3580,3575,300
20250227,114000,65186540,3580,3580,3580,3580,0
20250227,113900,65186540,3580,3580,3580,3580,0
20250227,113800,65186540,3580,3580,3580,3580,0
20250227,113700,65186540,3580,3580,3580,3580,0
20250227,113600,65186540,3580,3580,3580,3580,0
20250227,113500,65186540,3580,3580,3580,3580,0
20250227,113400,65186540,3580,3580,3580,3580,0
20250227,113300,65186540,3580,3580,3580,3580,0
20250227,113200,65186540,3580,3580,3580,3580,0
20250227,113100,65186540,3580,3580,3580,3580,0
20250227,113000,65186540,3580,3580,3580,3580,0
20250227,112900,65186540,3580,3580,3580,3580,159
20250227,112800,64617320,3580,3580,3580,3580,0
20250227,112700,64617320,3580,3580,3580,3580,0
20250227,112600,64617320,3580,3580,3580,3580,0
20250227,112500,64617320,3580,3580,3580,3580,0
20250227,112400,64617320,3580,3580,3580,3580,0
20250227,112300,64617320,3580,3580,3580,3580,0
20250227,112200,64617320,3580,3580,3580,3580,20
20250227,112100,64545720,3580,3580,3580,3580,0
20250227,112000,64545720,3580,3580,3580,3580,0
20250227,111900,64545720,3580,3580,3580,3580,0
20250227,111800,64545720,3580,3580,3580,3580,0
20250227,111700,64545720,3580,3580,3580,3580,0
20250227,111600,64545720,3580,3580,3580,3580,1
20250227,111500,64542140,3570,3570,3570,3570,0
20250227,111400,64542140,3570,3570,3570,3570,0
20250227,111300,64542140,3570,3570,3570,3570,0
20250227,111200,64542140,3570,3570,3570,3570,0
20250227,111100,64542140,3570,3570,3570,3570,0
20250227,111000,64542140,3570,3570,3570,3570,0
20250227,110900,64542140,3570,3570,3570,3570,0
20250227,110800,64542140,3570,3570,3570,3570,0
20250227,110700,64542140,3570,3570,3570,3570,0
20250227,110600,64542140,3570,3570,3570,3570,50
20250227,110500,64363640,3570,3570,3570,3570,0
20250227,110400,64363640,3570,3570,3570,3570,0
20250227,110300,64363640,3570,3570,3570,3570,0
20250227,110200,64363640,3570,3570,3570,3570,0
20250227,110100,64363640,3570,3570,3570,3570,0
20250227,110000,64363640,3570,3570,3570,3570,0
20250227,105900,64363640,3570,3570,3570,3570,0
20250227,105800,64363640,3570,3570,3570,3570,0
20250227,105700,64363640,3570,3570,3570,3570,0
20250227,105600,64363640,3570,3570,3570,3570,0
20250227,105500,64363640,3570,3580,3580,3570,91
20250227,105400,64038760,3580,3580,3580,3580,0
20250227,105300,64038760,3580,3580,3580,3580,0
20250227,105200,64038760,3580,3580,3580,3580,0
20250227,105100,64038760,3580,3580,3580,3580,0
20250227,105000,64038760,3580,3580,3580,3580,0
20250227,104900,64038760,3580,3580,3580,3580,450
20250227,104800,62427760,3580,3580,3580,3580,0
20250227,104700,62427760,3580,3580,3580,3580,0
20250227,104600,62427760,3580,3580,3580,3580,0
20250227,104500,62427760,3580,3580,3580,3580,0
20250227,104400,62427760,3580,3570,3580,3570,12
20250227,104300,62384810,3570,3570,3570,3570,0
20250227,104200,62384810,3570,3585,3585,3570,7000
20250227,104100,37364460,3585,3585,3585,3585,0
20250227,104000,37364460,3585,3590,3590,3585,200
20250227,103900,36647060,3590,3590,3590,3590,0
20250227,103800,36647060,3590,3590,3590,3590,0
20250227,103700,36647060,3590,3590,3590,3590,0
20250227,103600,36647060,3590,3590,3590,3590,0
20250227,103500,36647060,3590,3590,3590,3590,30
20250227,103400,36539360,3590,3590,3590,3590,0
20250227,103300,36539360,3590,3590,3590,3590,0
20250227,103200,36539360,3590,3590,3590,3590,0
20250227,103100,36539360,3590,3590,3590,3590,0
20250227,103000,36539360,3590,3590,3590,3590,0
20250227,102900,36539360,3590,3590,3590,3590,0
20250227,102800,36539360,3590,3590,3590,3590,0
20250227,102700,36539360,3590,3590,3590,3590,0
20250227,102600,36539360,3590,3590,3590,3590,2
20250227,102500,36532180,3605,3605,3605,3605,0
20250227,102400,36532180,3605,3605,3605,3605,0
20250227,102300,36532180,3605,3605,3605,3605,0
20250227,102200,36532180,3605,3605,3605,3605,0
20250227,102100,36532180,3605,3605,3605,3605,0
20250227,102000,36532180,3605,3605,3605,3605,0
20250227,101900,36532180,3605,3605,3605,3605,56
20250227,101800,36330300,3590,3590,3590,3590,0
20250227,101700,36330300,3590,3590,3590,3590,0
20250227,101600,36330300,3590,3590,3590,3590,1
20250227,101500,36326710,3610,3610,3610,3610,0
20250227,101400,36326710,3610,3610,3610,3610,0
20250227,101300,36326710,3610,3610,3610,3610,0
20250227,101200,36326710,3610,3610,3610,3610,0
20250227,101100,36326710,3610,3610,3610,3610,0
20250227,101000,36326710,3610,3610,3610,3610,0
20250227,100900,36326710,3610,3610,3610,3610,53
20250227,100800,36135380,3610,3610,3610,3610,0
20250227,100700,36135380,3610,3610,3610,3610,0
20250227,100600,36135380,3610,3610,3610,3610,5
20250227,100500,36117330,3610,3610,3610,3610,1
20250227,100400,36113720,3610,3610,3610,3610,19
20250227,100300,36045130,3620,3620,3620,3620,0
20250227,100200,36045130,3620,3620,3620,3620,0
20250227,100100,36045130,3620,3620,3620,3620,0
20250227,100000,36045130,3620,3620,3620,3620,0
20250227,095900,36045130,3620,3620,3620,3620,0
20250227,095800,36045130,3620,3605,3620,3605,1000
20250227,095700,32430260,3625,3625,3625,3625,0
20250227,095600,32430260,3625,3625,3625,3625,0
20250227,095500,32430260,3625,3625,3625,3625,0
20250227,095400,32430260,3625,3625,3625,3625,0
20250227,095300,32430260,3625,3625,3625,3625,0
20250227,095200,32430260,3625,3625,3625,3625,0
20250227,095100,32430260,3625,3625,3625,3625,1
20250227,095000,32426635,3595,3595,3595,3595,0
20250227,094900,32426635,3595,3595,3595,3595,5
20250227,094800,32408660,3625,3625,3625,3625,0
20250227,094700,32408660,3625,3625,3625,3625,10
20250227,094600,32372410,3625,3625,3625,3625,0
20250227,094500,32372410,3625,3625,3625,3625,1
20250227,094400,32368785,3625,3625,3625,3625,26
20250227,094300,32274535,3590,3590,3590,3590,300
20250227,094200,31197535,3630,3630,3630,3630,0
20250227,094100,31197535,3630,3625,3630,3625,133
20250227,094000,30714750,3625,3625,3625,3625,3
20250227,093900,30703875,3620,3625,3625,3620,360
20250227,093800,29400185,3625,3625,3625,3620,15
20250227,093700,29345815,3620,3620,3620,3620,1679
20250227,093600,23267835,3625,3615,3625,3615,569
20250227,093500,21208705,3610,3595,3610,3595,2541
20250227,093400,12036730,3575,3575,3575,3575,0
20250227,093300,12036730,3575,3575,3575,3575,0
20250227,093200,12036730,3575,3575,3575,3575,0
20250227,093100,12036730,3575,3575,3575,3575,0
20250227,093000,12036730,3575,3575,3575,3575,326
20250227,092900,10871280,3575,3575,3575,3575,0
20250227,092800,10871280,3575,3575,3575,3575,0
20250227,092700,10871280,3575,3575,3575,3575,0
20250227,092600,10871280,3575,3575,3575,3575,0
20250227,092500,10871280,3575,3575,3575,3575,0
20250227,092400,10871280,3575,3595,3595,3575,501
20250227,092300,9080165,3575,3575,3575,3575,0
20250227,092200,9080165,3575,3595,3595,3575,1831
20250227,092100,2524590,3610,3610,3610,3610,0
20250227,092000,2524590,3610,3610,3610,3610,0
20250227,091900,2524590,3610,3610,3610,3610,0
20250227,091800,2524590,3610,3610,3610,3610,0
20250227,091700,2524590,3610,3610,3610,3610,0
20250227,091600,2524590,3610,3610,3610,3610,0
20250227,091500,2524590,3610,3610,3610,3610,0
20250227,091400,2524590,3610,3610,3610,3610,0
20250227,091300,2524590,3610,3610,3610,3610,0
20250227,091200,2524590,3610,3610,3610,3610,1
20250227,091100,2520980,3590,3590,3590,3590,0
20250227,091000,2520980,3590,3590,3590,3590,0
20250227,090900,2520980,3590,3590,3590,3590,0
20250227,090800,2520980,3590,3590,3590,3590,0
20250227,090700,2520980,3590,3590,3590,3590,0
20250227,090600,2520980,3590,3590,3590,3590,0
20250227,090500,2520980,3590,3595,3595,3590,141
20250227,090400,2014630,3590,3620,3620,3590,309
20250227,090300,897550,3585,3610,3610,3585,250
20250227,090200,0,3605,3605,3605,3605,0
20250227,090100,0,3605,3605,3605,3605,0
20250227,090000,0,3605,3605,3605,3605,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185700 104093710 3600 3600 3600 3600 390
3 20250227 185600 104093710 3600 3600 3600 3600 0
4 20250227 185500 104093710 3600 3600 3600 3600 0
5 20250227 185400 104093710 3600 3600 3600 3600 0
6 20250227 185300 104093710 3600 3600 3600 3600 0
7 20250227 185200 104093710 3600 3600 3600 3600 0
8 20250227 185100 104093710 3600 3600 3600 3600 0
9 20250227 185000 104093710 3600 3600 3600 3600 0
10 20250227 184900 104093710 3600 3600 3600 3600 0
11 20250227 184800 104093710 3600 3600 3600 3600 0
12 20250227 184700 104093710 3600 3600 3600 3600 0
13 20250227 184600 104093710 3600 3600 3600 3600 0
14 20250227 184500 104093710 3600 3600 3600 3600 0
15 20250227 184400 104093710 3600 3600 3600 3600 0
16 20250227 184300 104093710 3600 3600 3600 3600 0
17 20250227 184200 104093710 3600 3600 3600 3600 0
18 20250227 184100 104093710 3600 3600 3600 3600 0
19 20250227 184000 104093710 3600 3600 3600 3600 0
20 20250227 183900 104093710 3600 3600 3600 3600 0
21 20250227 183800 104093710 3600 3600 3600 3600 0
22 20250227 183700 104093710 3600 3600 3600 3600 0
23 20250227 183600 104093710 3600 3600 3600 3600 0
24 20250227 183500 104093710 3600 3600 3600 3600 0
25 20250227 183400 104093710 3600 3600 3600 3600 0
26 20250227 183300 104093710 3600 3600 3600 3600 0
27 20250227 183200 104093710 3600 3600 3600 3600 0
28 20250227 183100 104093710 3600 3600 3600 3600 0
29 20250227 183000 104093710 3600 3600 3600 3600 0
30 20250227 182900 104093710 3600 3600 3600 3600 0
31 20250227 182800 104093710 3600 3600 3600 3600 0
32 20250227 182700 104093710 3600 3600 3600 3600 390
33 20250227 182600 104093710 3600 3600 3600 3600 0
34 20250227 182500 104093710 3600 3600 3600 3600 0
35 20250227 182400 104093710 3600 3600 3600 3600 0
36 20250227 182300 104093710 3600 3600 3600 3600 0
37 20250227 182200 104093710 3600 3600 3600 3600 0
38 20250227 182100 104093710 3600 3600 3600 3600 0
39 20250227 182000 104093710 3600 3600 3600 3600 0
40 20250227 181900 104093710 3600 3600 3600 3600 0
41 20250227 181800 104093710 3600 3600 3600 3600 0
42 20250227 181700 104093710 3600 3600 3600 3600 0
43 20250227 181600 104093710 3600 3600 3600 3600 0
44 20250227 181500 104093710 3600 3600 3600 3600 0
45 20250227 181400 104093710 3600 3600 3600 3600 0
46 20250227 181300 104093710 3600 3600 3600 3600 0
47 20250227 181200 104093710 3600 3600 3600 3600 0
48 20250227 181100 104093710 3600 3600 3600 3600 0
49 20250227 181000 104093710 3600 3600 3600 3600 0
50 20250227 180900 104093710 3600 3600 3600 3600 0
51 20250227 180800 104093710 3600 3600 3600 3600 0
52 20250227 180700 104093710 3600 3600 3600 3600 0
53 20250227 180600 104093710 3600 3600 3600 3600 0
54 20250227 180500 104093710 3600 3600 3600 3600 0
55 20250227 180400 104093710 3600 3600 3600 3600 0
56 20250227 180300 104093710 3600 3600 3600 3600 0
57 20250227 180200 104093710 3600 3600 3600 3600 0
58 20250227 180100 104093710 3600 3600 3600 3600 0
59 20250227 180000 104093710 3600 3600 3600 3600 0
60 20250227 175900 104093710 3600 3600 3600 3600 0
61 20250227 175800 104093710 3600 3600 3600 3600 0
62 20250227 175700 104093710 3600 3600 3600 3600 390
63 20250227 175600 104093710 3600 3600 3600 3600 0
64 20250227 175500 104093710 3600 3600 3600 3600 0
65 20250227 175400 104093710 3600 3600 3600 3600 0
66 20250227 175300 104093710 3600 3600 3600 3600 0
67 20250227 175200 104093710 3600 3600 3600 3600 0
68 20250227 175100 104093710 3600 3600 3600 3600 0
69 20250227 175000 104093710 3600 3600 3600 3600 0
70 20250227 174900 104093710 3600 3600 3600 3600 0
71 20250227 174800 104093710 3600 3600 3600 3600 0
72 20250227 174700 104093710 3600 3600 3600 3600 0
73 20250227 174600 104093710 3600 3600 3600 3600 0
74 20250227 174500 104093710 3600 3600 3600 3600 0
75 20250227 174400 104093710 3600 3600 3600 3600 0
76 20250227 174300 104093710 3600 3600 3600 3600 0
77 20250227 174200 104093710 3600 3600 3600 3600 0
78 20250227 174100 104093710 3600 3600 3600 3600 0
79 20250227 174000 104093710 3600 3600 3600 3600 0
80 20250227 173900 104093710 3600 3600 3600 3600 0
81 20250227 173800 104093710 3600 3600 3600 3600 0
82 20250227 173700 104093710 3600 3600 3600 3600 0
83 20250227 173600 104093710 3600 3600 3600 3600 0
84 20250227 173500 104093710 3600 3600 3600 3600 0
85 20250227 173400 104093710 3600 3600 3600 3600 0
86 20250227 173300 104093710 3600 3600 3600 3600 0
87 20250227 173200 104093710 3600 3600 3600 3600 0
88 20250227 173100 104093710 3600 3600 3600 3600 0
89 20250227 173000 104093710 3600 3600 3600 3600 0
90 20250227 172900 104093710 3600 3600 3600 3600 0
91 20250227 172800 104093710 3600 3600 3600 3600 0
92 20250227 172700 104093710 3600 3600 3600 3600 390
93 20250227 172600 104093710 3600 3600 3600 3600 0
94 20250227 172500 104093710 3600 3600 3600 3600 0
95 20250227 172400 104093710 3600 3600 3600 3600 0
96 20250227 172300 104093710 3600 3600 3600 3600 0
97 20250227 172200 104093710 3600 3600 3600 3600 0
98 20250227 172100 104093710 3600 3600 3600 3600 0
99 20250227 172000 104093710 3600 3600 3600 3600 0
100 20250227 171900 104093710 3600 3600 3600 3600 0
101 20250227 171800 104093710 3600 3600 3600 3600 0
102 20250227 171700 104093710 3600 3600 3600 3600 0
103 20250227 171600 104093710 3600 3600 3600 3600 0
104 20250227 171500 104093710 3600 3600 3600 3600 0
105 20250227 171400 104093710 3600 3600 3600 3600 0
106 20250227 171300 104093710 3600 3600 3600 3600 0
107 20250227 171200 104093710 3600 3600 3600 3600 0
108 20250227 171100 104093710 3600 3600 3600 3600 0
109 20250227 171000 104093710 3600 3600 3600 3600 0
110 20250227 170900 104093710 3600 3600 3600 3600 0
111 20250227 170800 104093710 3600 3600 3600 3600 0
112 20250227 170700 104093710 3600 3600 3600 3600 0
113 20250227 170600 104093710 3600 3600 3600 3600 0
114 20250227 170500 104093710 3600 3600 3600 3600 0
115 20250227 170400 104093710 3600 3600 3600 3600 0
116 20250227 170300 104093710 3600 3600 3600 3600 0
117 20250227 170200 104093710 3600 3600 3600 3600 0
118 20250227 170100 104093710 3600 3600 3600 3600 0
119 20250227 170000 104093710 3600 3600 3600 3600 0
120 20250227 165900 104093710 3600 3600 3600 3600 0
121 20250227 165800 104093710 3600 3600 3600 3600 0
122 20250227 165700 104093710 3600 3600 3600 3600 390
123 20250227 165600 104093710 3600 3600 3600 3600 0
124 20250227 165500 104093710 3600 3600 3600 3600 0
125 20250227 165400 104093710 3600 3600 3600 3600 0
126 20250227 165300 104093710 3600 3600 3600 3600 0
127 20250227 165200 104093710 3600 3600 3600 3600 0
128 20250227 165100 104093710 3600 3600 3600 3600 0
129 20250227 165000 104093710 3600 3600 3600 3600 0
130 20250227 164900 104093710 3600 3600 3600 3600 0
131 20250227 164800 104093710 3600 3600 3600 3600 0
132 20250227 164700 104093710 3600 3600 3600 3600 0
133 20250227 164600 104093710 3600 3600 3600 3600 0
134 20250227 164500 104093710 3600 3600 3600 3600 0
135 20250227 164400 104093710 3600 3600 3600 3600 0
136 20250227 164300 104093710 3600 3600 3600 3600 0
137 20250227 164200 104093710 3600 3600 3600 3600 0
138 20250227 164100 104093710 3600 3600 3600 3600 0
139 20250227 164000 104093710 3600 3600 3600 3600 0
140 20250227 163900 104093710 3600 3600 3600 3600 0
141 20250227 163800 104093710 3600 3600 3600 3600 0
142 20250227 163700 104093710 3600 3600 3600 3600 0
143 20250227 163600 104093710 3600 3600 3600 3600 0
144 20250227 163500 104093710 3600 3600 3600 3600 0
145 20250227 163400 104093710 3600 3600 3600 3600 0
146 20250227 163300 104093710 3600 3600 3600 3600 0
147 20250227 163200 104093710 3600 3600 3600 3600 0
148 20250227 163100 104093710 3600 3600 3600 3600 0
149 20250227 163000 104093710 3600 3600 3600 3600 0
150 20250227 162900 104093710 3600 3600 3600 3600 0
151 20250227 162800 104093710 3600 3600 3600 3600 0
152 20250227 162700 104093710 3600 3600 3600 3600 390
153 20250227 162600 104093710 3600 3600 3600 3600 0
154 20250227 162500 104093710 3600 3600 3600 3600 0
155 20250227 162400 104093710 3600 3600 3600 3600 0
156 20250227 162300 104093710 3600 3600 3600 3600 0
157 20250227 162200 104093710 3600 3600 3600 3600 0
158 20250227 162100 104093710 3600 3600 3600 3600 0
159 20250227 162000 104093710 3600 3600 3600 3600 0
160 20250227 161900 104093710 3600 3600 3600 3600 0
161 20250227 161800 104093710 3600 3600 3600 3600 0
162 20250227 161700 104093710 3600 3600 3600 3600 0
163 20250227 161600 104093710 3600 3600 3600 3600 0
164 20250227 161500 104093710 3600 3600 3600 3600 0
165 20250227 161400 104093710 3600 3600 3600 3600 0
166 20250227 161300 104093710 3600 3600 3600 3600 0
167 20250227 161200 104093710 3600 3600 3600 3600 0
168 20250227 161100 104093710 3600 3600 3600 3600 0
169 20250227 161000 104093710 3600 3600 3600 3600 0
170 20250227 160900 104093710 3600 3600 3600 3600 0
171 20250227 160800 104093710 3600 3600 3600 3600 0
172 20250227 160700 104093710 3600 3600 3600 3600 0
173 20250227 160600 104093710 3600 3600 3600 3600 0
174 20250227 160500 104093710 3600 3600 3600 3600 0
175 20250227 160400 104093710 3600 3600 3600 3600 0
176 20250227 160300 104093710 3600 3600 3600 3600 0
177 20250227 160200 104093710 3600 3600 3600 3600 0
178 20250227 160100 104093710 3600 3600 3600 3600 0
179 20250227 160000 104093710 3600 3600 3600 3600 0
180 20250227 155900 104093710 3600 3600 3600 3600 0
181 20250227 155800 104093710 3600 3600 3600 3600 0
182 20250227 155700 104093710 3600 3600 3600 3600 390
183 20250227 155600 104093710 3600 3600 3600 3600 0
184 20250227 155500 104093710 3600 3600 3600 3600 0
185 20250227 155400 104093710 3600 3600 3600 3600 0
186 20250227 155300 104093710 3600 3600 3600 3600 0
187 20250227 155200 104093710 3600 3600 3600 3600 0
188 20250227 155100 104093710 3600 3600 3600 3600 0
189 20250227 155000 104093710 3600 3600 3600 3600 0
190 20250227 154900 104093710 3600 3600 3600 3600 0
191 20250227 154800 104093710 3600 3600 3600 3600 0
192 20250227 154700 104093710 3600 3600 3600 3600 0
193 20250227 154600 104093710 3600 3600 3600 3600 0
194 20250227 154500 104093710 3600 3600 3600 3600 0
195 20250227 154400 104093710 3600 3600 3600 3600 0
196 20250227 154300 104093710 3600 3600 3600 3600 0
197 20250227 154200 104093710 3600 3600 3600 3600 0
198 20250227 154100 104093710 3600 3600 3600 3600 0
199 20250227 154000 104093710 3600 3600 3600 3600 0
200 20250227 153900 104093710 3600 3600 3600 3600 0
201 20250227 153800 104093710 3600 3600 3600 3600 0
202 20250227 153700 104093710 3600 3600 3600 3600 0
203 20250227 153600 104093710 3600 3600 3600 3600 0
204 20250227 153500 104093710 3600 3600 3600 3600 0
205 20250227 153400 104093710 3600 3600 3600 3600 0
206 20250227 153300 104093710 3600 3600 3600 3600 0
207 20250227 153200 104093710 3600 3600 3600 3600 0
208 20250227 153100 104093710 3600 3600 3600 3600 0
209 20250227 153000 104093710 3600 3600 3600 3600 390
210 20250227 152900 102689710 3590 3590 3590 3590 0
211 20250227 152800 102689710 3590 3590 3590 3590 0
212 20250227 152700 102689710 3590 3590 3590 3590 0
213 20250227 152600 102689710 3590 3590 3590 3590 0
214 20250227 152500 102689710 3590 3590 3590 3590 0
215 20250227 152400 102689710 3590 3590 3590 3590 0
216 20250227 152300 102689710 3590 3590 3590 3590 0
217 20250227 152200 102689710 3590 3590 3590 3590 0
218 20250227 152100 102689710 3590 3590 3590 3590 0
219 20250227 152000 102689710 3590 3590 3590 3590 0
220 20250227 151900 102689710 3590 3590 3590 3590 0
221 20250227 151800 102689710 3590 3585 3590 3585 27
222 20250227 151700 102592875 3585 3585 3585 3585 6
223 20250227 151600 102571365 3585 3585 3585 3585 0
224 20250227 151500 102571365 3585 3585 3585 3585 19
225 20250227 151400 102503250 3585 3585 3585 3585 5
226 20250227 151300 102485325 3575 3575 3575 3575 0
227 20250227 151200 102485325 3575 3580 3580 3575 1014
228 20250227 151100 98855250 3595 3595 3595 3595 0
229 20250227 151000 98855250 3595 3595 3595 3595 0
230 20250227 150900 98855250 3595 3595 3595 3595 0
231 20250227 150800 98855250 3595 3595 3595 3595 0
232 20250227 150700 98855250 3595 3585 3595 3585 4
233 20250227 150600 98840890 3575 3575 3575 3575 0
234 20250227 150500 98840890 3575 3575 3575 3575 0
235 20250227 150400 98840890 3575 3575 3575 3575 0
236 20250227 150300 98840890 3575 3575 3575 3575 0
237 20250227 150200 98840890 3575 3575 3575 3575 0
238 20250227 150100 98840890 3575 3575 3575 3575 0
239 20250227 150000 98840890 3575 3575 3575 3575 1
240 20250227 145900 98837315 3580 3580 3580 3580 0
241 20250227 145800 98837315 3580 3580 3580 3580 0
242 20250227 145700 98837315 3580 3580 3580 3580 0
243 20250227 145600 98837315 3580 3580 3580 3580 0
244 20250227 145500 98837315 3580 3580 3580 3580 0
245 20250227 145400 98837315 3580 3580 3580 3580 0
246 20250227 145300 98837315 3580 3580 3580 3580 6
247 20250227 145200 98815835 3590 3590 3590 3590 0
248 20250227 145100 98815835 3590 3590 3590 3590 0
249 20250227 145000 98815835 3590 3590 3590 3590 0
250 20250227 144900 98815835 3590 3590 3590 3590 0
251 20250227 144800 98815835 3590 3590 3590 3590 3
252 20250227 144700 98805065 3590 3590 3590 3590 4
253 20250227 144600 98790705 3575 3575 3575 3575 7
254 20250227 144500 98765680 3585 3585 3585 3585 500
255 20250227 144400 96973180 3600 3600 3600 3600 0
256 20250227 144300 96973180 3600 3600 3600 3600 0
257 20250227 144200 96973180 3600 3590 3600 3590 5
258 20250227 144100 96955210 3580 3580 3580 3580 0
259 20250227 144000 96955210 3580 3580 3580 3580 4
260 20250227 143900 96940890 3595 3590 3595 3590 32
261 20250227 143800 96825875 3595 3590 3595 3590 10
262 20250227 143700 96789950 3575 3575 3575 3575 125
263 20250227 143600 96343075 3595 3595 3595 3595 173
264 20250227 143500 95721140 3595 3595 3595 3595 0
265 20250227 143400 95721140 3595 3595 3595 3595 5
266 20250227 143300 95703165 3580 3580 3580 3580 0
267 20250227 143200 95703165 3580 3580 3580 3580 50
268 20250227 143100 95524165 3595 3595 3595 3595 0
269 20250227 143000 95524165 3595 3595 3595 3595 1
270 20250227 142900 95520570 3590 3590 3590 3590 100
271 20250227 142800 95161570 3590 3590 3590 3590 0
272 20250227 142700 95161570 3590 3590 3590 3590 0
273 20250227 142600 95161570 3590 3590 3590 3590 0
274 20250227 142500 95161570 3590 3590 3590 3590 0
275 20250227 142400 95161570 3590 3590 3590 3590 0
276 20250227 142300 95161570 3590 3590 3590 3590 1
277 20250227 142200 95157980 3600 3600 3600 3600 0
278 20250227 142100 95157980 3600 3600 3600 3600 0
279 20250227 142000 95157980 3600 3600 3600 3600 0
280 20250227 141900 95157980 3600 3600 3600 3600 0
281 20250227 141800 95157980 3600 3600 3600 3600 0
282 20250227 141700 95157980 3600 3600 3600 3600 0
283 20250227 141600 95157980 3600 3600 3600 3600 0
284 20250227 141500 95157980 3600 3600 3600 3600 0
285 20250227 141400 95157980 3600 3600 3600 3600 0
286 20250227 141300 95157980 3600 3600 3600 3600 0
287 20250227 141200 95157980 3600 3600 3600 3600 0
288 20250227 141100 95157980 3600 3600 3600 3600 5
289 20250227 141000 95139980 3570 3570 3570 3570 0
290 20250227 140900 95139980 3570 3570 3570 3570 0
291 20250227 140800 95139980 3570 3570 3570 3570 0
292 20250227 140700 95139980 3570 3570 3570 3570 0
293 20250227 140600 95139980 3570 3570 3570 3570 0
294 20250227 140500 95139980 3570 3570 3570 3570 0
295 20250227 140400 95139980 3570 3570 3570 3570 0
296 20250227 140300 95139980 3570 3570 3570 3570 0
297 20250227 140200 95139980 3570 3570 3570 3570 0
298 20250227 140100 95139980 3570 3570 3570 3570 0
299 20250227 140000 95139980 3570 3570 3570 3570 0
300 20250227 135900 95139980 3570 3570 3570 3570 16
301 20250227 135800 95082860 3610 3610 3610 3610 0
302 20250227 135700 95082860 3610 3610 3610 3610 0
303 20250227 135600 95082860 3610 3610 3610 3610 0
304 20250227 135500 95082860 3610 3610 3610 3610 0
305 20250227 135400 95082860 3610 3610 3610 3610 0
306 20250227 135300 95082860 3610 3610 3610 3610 0
307 20250227 135200 95082860 3610 3610 3610 3610 0
308 20250227 135100 95082860 3610 3610 3610 3610 0
309 20250227 135000 95082860 3610 3585 3610 3585 60
310 20250227 134900 94867300 3585 3565 3585 3565 580
311 20250227 134800 92794645 3570 3570 3570 3570 0
312 20250227 134700 92794645 3570 3570 3570 3570 0
313 20250227 134600 92794645 3570 3570 3570 3570 0
314 20250227 134500 92794645 3570 3570 3570 3570 0
315 20250227 134400 92794645 3570 3570 3570 3570 0
316 20250227 134300 92794645 3570 3570 3570 3570 0
317 20250227 134200 92794645 3570 3570 3570 3570 0
318 20250227 134100 92794645 3570 3570 3570 3570 10
319 20250227 134000 92758945 3560 3560 3560 3560 0
320 20250227 133900 92758945 3560 3560 3560 3560 4
321 20250227 133800 92744705 3565 3565 3565 3565 0
322 20250227 133700 92744705 3565 3565 3565 3565 894
323 20250227 133600 89557595 3565 3565 3565 3565 1915
324 20250227 133500 82730620 3570 3570 3570 3570 0
325 20250227 133400 82730620 3570 3570 3570 3570 0
326 20250227 133300 82730620 3570 3570 3570 3570 0
327 20250227 133200 82730620 3570 3570 3570 3570 0
328 20250227 133100 82730620 3570 3570 3570 3570 30
329 20250227 133000 82623520 3565 3565 3565 3565 0
330 20250227 132900 82623520 3565 3565 3565 3565 300
331 20250227 132800 81554020 3565 3565 3565 3565 0
332 20250227 132700 81554020 3565 3565 3565 3565 9
333 20250227 132600 81521935 3565 3565 3565 3565 200
334 20250227 132500 80808935 3580 3580 3580 3580 0
335 20250227 132400 80808935 3580 3580 3580 3580 0
336 20250227 132300 80808935 3580 3580 3580 3580 0
337 20250227 132200 80808935 3580 3580 3580 3580 0
338 20250227 132100 80808935 3580 3580 3580 3580 0
339 20250227 132000 80808935 3580 3580 3580 3580 0
340 20250227 131900 80808935 3580 3580 3580 3580 0
341 20250227 131800 80808935 3580 3580 3580 3580 0
342 20250227 131700 80808935 3580 3580 3580 3580 0
343 20250227 131600 80808935 3580 3580 3580 3580 0
344 20250227 131500 80808935 3580 3580 3580 3580 0
345 20250227 131400 80808935 3580 3580 3580 3580 0
346 20250227 131300 80808935 3580 3580 3580 3580 0
347 20250227 131200 80808935 3580 3580 3580 3580 0
348 20250227 131100 80808935 3580 3580 3580 3580 0
349 20250227 131000 80808935 3580 3580 3580 3580 0
350 20250227 130900 80808935 3580 3580 3580 3580 0
351 20250227 130800 80808935 3580 3580 3580 3580 0
352 20250227 130700 80808935 3580 3580 3580 3580 0
353 20250227 130600 80808935 3580 3580 3580 3580 0
354 20250227 130500 80808935 3580 3580 3580 3580 0
355 20250227 130400 80808935 3580 3580 3580 3580 0
356 20250227 130300 80808935 3580 3580 3580 3580 0
357 20250227 130200 80808935 3580 3580 3580 3580 0
358 20250227 130100 80808935 3580 3580 3580 3580 0
359 20250227 130000 80808935 3580 3580 3580 3580 0
360 20250227 125900 80808935 3580 3580 3580 3580 5
361 20250227 125800 80791035 3580 3580 3580 3580 0
362 20250227 125700 80791035 3580 3580 3580 3580 0
363 20250227 125600 80791035 3580 3580 3580 3580 0
364 20250227 125500 80791035 3580 3580 3580 3580 0
365 20250227 125400 80791035 3580 3580 3580 3580 0
366 20250227 125300 80791035 3580 3580 3580 3580 0
367 20250227 125200 80791035 3580 3580 3580 3580 0
368 20250227 125100 80791035 3580 3580 3580 3580 0
369 20250227 125000 80791035 3580 3580 3580 3580 0
370 20250227 124900 80791035 3580 3580 3580 3580 0
371 20250227 124800 80791035 3580 3580 3580 3580 0
372 20250227 124700 80791035 3580 3580 3580 3580 0
373 20250227 124600 80791035 3580 3580 3580 3580 0
374 20250227 124500 80791035 3580 3580 3580 3580 0
375 20250227 124400 80791035 3580 3580 3580 3580 0
376 20250227 124300 80791035 3580 3560 3580 3560 2
377 20250227 124200 80783895 3580 3565 3580 3560 220
378 20250227 124100 79998390 3580 3580 3580 3580 0
379 20250227 124000 79998390 3580 3580 3580 3580 0
380 20250227 123900 79998390 3580 3580 3580 3580 0
381 20250227 123800 79998390 3580 3580 3580 3580 0
382 20250227 123700 79998390 3580 3580 3580 3580 0
383 20250227 123600 79998390 3580 3575 3580 3575 37
384 20250227 123500 79866070 3580 3580 3580 3580 1
385 20250227 123400 79862490 3560 3560 3560 3560 0
386 20250227 123300 79862490 3560 3560 3560 3560 0
387 20250227 123200 79862490 3560 3560 3560 3560 0
388 20250227 123100 79862490 3560 3560 3560 3560 2
389 20250227 123000 79855370 3560 3570 3570 3560 3004
390 20250227 122900 69143505 3570 3570 3570 3570 116
391 20250227 122800 68729385 3570 3575 3575 3570 6
392 20250227 122700 68707960 3590 3590 3590 3590 0
393 20250227 122600 68707960 3590 3590 3590 3590 0
394 20250227 122500 68707960 3590 3590 3590 3590 0
395 20250227 122400 68707960 3590 3590 3590 3590 0
396 20250227 122300 68707960 3590 3590 3590 3590 1
397 20250227 122200 68704370 3590 3590 3590 3590 0
398 20250227 122100 68704370 3590 3590 3590 3590 0
399 20250227 122000 68704370 3590 3590 3590 3590 0
400 20250227 121900 68704370 3590 3590 3590 3590 0
401 20250227 121800 68704370 3590 3590 3590 3590 0
402 20250227 121700 68704370 3590 3590 3590 3590 100
403 20250227 121600 68345370 3585 3585 3585 3585 0
404 20250227 121500 68345370 3585 3585 3585 3585 316
405 20250227 121400 67212510 3570 3570 3570 3570 0
406 20250227 121300 67212510 3570 3570 3570 3570 0
407 20250227 121200 67212510 3570 3570 3570 3570 0
408 20250227 121100 67212510 3570 3570 3570 3570 0
409 20250227 121000 67212510 3570 3570 3570 3570 0
410 20250227 120900 67212510 3570 3570 3570 3570 0
411 20250227 120800 67212510 3570 3570 3570 3570 0
412 20250227 120700 67212510 3570 3570 3570 3570 0
413 20250227 120600 67212510 3570 3570 3570 3570 0
414 20250227 120500 67212510 3570 3570 3570 3570 190
415 20250227 120400 66534210 3570 3575 3575 3570 30
416 20250227 120300 66427040 3570 3570 3570 3570 0
417 20250227 120200 66427040 3570 3570 3570 3570 0
418 20250227 120100 66427040 3570 3570 3570 3570 0
419 20250227 120000 66427040 3570 3570 3570 3570 0
420 20250227 115900 66427040 3570 3570 3570 3570 0
421 20250227 115800 66427040 3570 3570 3570 3570 0
422 20250227 115700 66427040 3570 3570 3570 3570 0
423 20250227 115600 66427040 3570 3570 3570 3570 0
424 20250227 115500 66427040 3570 3570 3570 3570 0
425 20250227 115400 66427040 3570 3570 3570 3570 0
426 20250227 115300 66427040 3570 3570 3570 3570 0
427 20250227 115200 66427040 3570 3570 3570 3570 0
428 20250227 115100 66427040 3570 3570 3570 3570 0
429 20250227 115000 66427040 3570 3570 3570 3570 0
430 20250227 114900 66427040 3570 3570 3570 3570 0
431 20250227 114800 66427040 3570 3570 3570 3570 0
432 20250227 114700 66427040 3570 3570 3570 3570 0
433 20250227 114600 66427040 3570 3570 3570 3570 46
434 20250227 114500 66262820 3575 3575 3575 3575 0
435 20250227 114400 66262820 3575 3575 3575 3575 0
436 20250227 114300 66262820 3575 3575 3575 3575 1
437 20250227 114200 66259245 3575 3575 3575 3575 0
438 20250227 114100 66259245 3575 3580 3580 3575 300
439 20250227 114000 65186540 3580 3580 3580 3580 0
440 20250227 113900 65186540 3580 3580 3580 3580 0
441 20250227 113800 65186540 3580 3580 3580 3580 0
442 20250227 113700 65186540 3580 3580 3580 3580 0
443 20250227 113600 65186540 3580 3580 3580 3580 0
444 20250227 113500 65186540 3580 3580 3580 3580 0
445 20250227 113400 65186540 3580 3580 3580 3580 0
446 20250227 113300 65186540 3580 3580 3580 3580 0
447 20250227 113200 65186540 3580 3580 3580 3580 0
448 20250227 113100 65186540 3580 3580 3580 3580 0
449 20250227 113000 65186540 3580 3580 3580 3580 0
450 20250227 112900 65186540 3580 3580 3580 3580 159
451 20250227 112800 64617320 3580 3580 3580 3580 0
452 20250227 112700 64617320 3580 3580 3580 3580 0
453 20250227 112600 64617320 3580 3580 3580 3580 0
454 20250227 112500 64617320 3580 3580 3580 3580 0
455 20250227 112400 64617320 3580 3580 3580 3580 0
456 20250227 112300 64617320 3580 3580 3580 3580 0
457 20250227 112200 64617320 3580 3580 3580 3580 20
458 20250227 112100 64545720 3580 3580 3580 3580 0
459 20250227 112000 64545720 3580 3580 3580 3580 0
460 20250227 111900 64545720 3580 3580 3580 3580 0
461 20250227 111800 64545720 3580 3580 3580 3580 0
462 20250227 111700 64545720 3580 3580 3580 3580 0
463 20250227 111600 64545720 3580 3580 3580 3580 1
464 20250227 111500 64542140 3570 3570 3570 3570 0
465 20250227 111400 64542140 3570 3570 3570 3570 0
466 20250227 111300 64542140 3570 3570 3570 3570 0
467 20250227 111200 64542140 3570 3570 3570 3570 0
468 20250227 111100 64542140 3570 3570 3570 3570 0
469 20250227 111000 64542140 3570 3570 3570 3570 0
470 20250227 110900 64542140 3570 3570 3570 3570 0
471 20250227 110800 64542140 3570 3570 3570 3570 0
472 20250227 110700 64542140 3570 3570 3570 3570 0
473 20250227 110600 64542140 3570 3570 3570 3570 50
474 20250227 110500 64363640 3570 3570 3570 3570 0
475 20250227 110400 64363640 3570 3570 3570 3570 0
476 20250227 110300 64363640 3570 3570 3570 3570 0
477 20250227 110200 64363640 3570 3570 3570 3570 0
478 20250227 110100 64363640 3570 3570 3570 3570 0
479 20250227 110000 64363640 3570 3570 3570 3570 0
480 20250227 105900 64363640 3570 3570 3570 3570 0
481 20250227 105800 64363640 3570 3570 3570 3570 0
482 20250227 105700 64363640 3570 3570 3570 3570 0
483 20250227 105600 64363640 3570 3570 3570 3570 0
484 20250227 105500 64363640 3570 3580 3580 3570 91
485 20250227 105400 64038760 3580 3580 3580 3580 0
486 20250227 105300 64038760 3580 3580 3580 3580 0
487 20250227 105200 64038760 3580 3580 3580 3580 0
488 20250227 105100 64038760 3580 3580 3580 3580 0
489 20250227 105000 64038760 3580 3580 3580 3580 0
490 20250227 104900 64038760 3580 3580 3580 3580 450
491 20250227 104800 62427760 3580 3580 3580 3580 0
492 20250227 104700 62427760 3580 3580 3580 3580 0
493 20250227 104600 62427760 3580 3580 3580 3580 0
494 20250227 104500 62427760 3580 3580 3580 3580 0
495 20250227 104400 62427760 3580 3570 3580 3570 12
496 20250227 104300 62384810 3570 3570 3570 3570 0
497 20250227 104200 62384810 3570 3585 3585 3570 7000
498 20250227 104100 37364460 3585 3585 3585 3585 0
499 20250227 104000 37364460 3585 3590 3590 3585 200
500 20250227 103900 36647060 3590 3590 3590 3590 0
501 20250227 103800 36647060 3590 3590 3590 3590 0
502 20250227 103700 36647060 3590 3590 3590 3590 0
503 20250227 103600 36647060 3590 3590 3590 3590 0
504 20250227 103500 36647060 3590 3590 3590 3590 30
505 20250227 103400 36539360 3590 3590 3590 3590 0
506 20250227 103300 36539360 3590 3590 3590 3590 0
507 20250227 103200 36539360 3590 3590 3590 3590 0
508 20250227 103100 36539360 3590 3590 3590 3590 0
509 20250227 103000 36539360 3590 3590 3590 3590 0
510 20250227 102900 36539360 3590 3590 3590 3590 0
511 20250227 102800 36539360 3590 3590 3590 3590 0
512 20250227 102700 36539360 3590 3590 3590 3590 0
513 20250227 102600 36539360 3590 3590 3590 3590 2
514 20250227 102500 36532180 3605 3605 3605 3605 0
515 20250227 102400 36532180 3605 3605 3605 3605 0
516 20250227 102300 36532180 3605 3605 3605 3605 0
517 20250227 102200 36532180 3605 3605 3605 3605 0
518 20250227 102100 36532180 3605 3605 3605 3605 0
519 20250227 102000 36532180 3605 3605 3605 3605 0
520 20250227 101900 36532180 3605 3605 3605 3605 56
521 20250227 101800 36330300 3590 3590 3590 3590 0
522 20250227 101700 36330300 3590 3590 3590 3590 0
523 20250227 101600 36330300 3590 3590 3590 3590 1
524 20250227 101500 36326710 3610 3610 3610 3610 0
525 20250227 101400 36326710 3610 3610 3610 3610 0
526 20250227 101300 36326710 3610 3610 3610 3610 0
527 20250227 101200 36326710 3610 3610 3610 3610 0
528 20250227 101100 36326710 3610 3610 3610 3610 0
529 20250227 101000 36326710 3610 3610 3610 3610 0
530 20250227 100900 36326710 3610 3610 3610 3610 53
531 20250227 100800 36135380 3610 3610 3610 3610 0
532 20250227 100700 36135380 3610 3610 3610 3610 0
533 20250227 100600 36135380 3610 3610 3610 3610 5
534 20250227 100500 36117330 3610 3610 3610 3610 1
535 20250227 100400 36113720 3610 3610 3610 3610 19
536 20250227 100300 36045130 3620 3620 3620 3620 0
537 20250227 100200 36045130 3620 3620 3620 3620 0
538 20250227 100100 36045130 3620 3620 3620 3620 0
539 20250227 100000 36045130 3620 3620 3620 3620 0
540 20250227 095900 36045130 3620 3620 3620 3620 0
541 20250227 095800 36045130 3620 3605 3620 3605 1000
542 20250227 095700 32430260 3625 3625 3625 3625 0
543 20250227 095600 32430260 3625 3625 3625 3625 0
544 20250227 095500 32430260 3625 3625 3625 3625 0
545 20250227 095400 32430260 3625 3625 3625 3625 0
546 20250227 095300 32430260 3625 3625 3625 3625 0
547 20250227 095200 32430260 3625 3625 3625 3625 0
548 20250227 095100 32430260 3625 3625 3625 3625 1
549 20250227 095000 32426635 3595 3595 3595 3595 0
550 20250227 094900 32426635 3595 3595 3595 3595 5
551 20250227 094800 32408660 3625 3625 3625 3625 0
552 20250227 094700 32408660 3625 3625 3625 3625 10
553 20250227 094600 32372410 3625 3625 3625 3625 0
554 20250227 094500 32372410 3625 3625 3625 3625 1
555 20250227 094400 32368785 3625 3625 3625 3625 26
556 20250227 094300 32274535 3590 3590 3590 3590 300
557 20250227 094200 31197535 3630 3630 3630 3630 0
558 20250227 094100 31197535 3630 3625 3630 3625 133
559 20250227 094000 30714750 3625 3625 3625 3625 3
560 20250227 093900 30703875 3620 3625 3625 3620 360
561 20250227 093800 29400185 3625 3625 3625 3620 15
562 20250227 093700 29345815 3620 3620 3620 3620 1679
563 20250227 093600 23267835 3625 3615 3625 3615 569
564 20250227 093500 21208705 3610 3595 3610 3595 2541
565 20250227 093400 12036730 3575 3575 3575 3575 0
566 20250227 093300 12036730 3575 3575 3575 3575 0
567 20250227 093200 12036730 3575 3575 3575 3575 0
568 20250227 093100 12036730 3575 3575 3575 3575 0
569 20250227 093000 12036730 3575 3575 3575 3575 326
570 20250227 092900 10871280 3575 3575 3575 3575 0
571 20250227 092800 10871280 3575 3575 3575 3575 0
572 20250227 092700 10871280 3575 3575 3575 3575 0
573 20250227 092600 10871280 3575 3575 3575 3575 0
574 20250227 092500 10871280 3575 3575 3575 3575 0
575 20250227 092400 10871280 3575 3595 3595 3575 501
576 20250227 092300 9080165 3575 3575 3575 3575 0
577 20250227 092200 9080165 3575 3595 3595 3575 1831
578 20250227 092100 2524590 3610 3610 3610 3610 0
579 20250227 092000 2524590 3610 3610 3610 3610 0
580 20250227 091900 2524590 3610 3610 3610 3610 0
581 20250227 091800 2524590 3610 3610 3610 3610 0
582 20250227 091700 2524590 3610 3610 3610 3610 0
583 20250227 091600 2524590 3610 3610 3610 3610 0
584 20250227 091500 2524590 3610 3610 3610 3610 0
585 20250227 091400 2524590 3610 3610 3610 3610 0
586 20250227 091300 2524590 3610 3610 3610 3610 0
587 20250227 091200 2524590 3610 3610 3610 3610 1
588 20250227 091100 2520980 3590 3590 3590 3590 0
589 20250227 091000 2520980 3590 3590 3590 3590 0
590 20250227 090900 2520980 3590 3590 3590 3590 0
591 20250227 090800 2520980 3590 3590 3590 3590 0
592 20250227 090700 2520980 3590 3590 3590 3590 0
593 20250227 090600 2520980 3590 3590 3590 3590 0
594 20250227 090500 2520980 3590 3595 3595 3590 141
595 20250227 090400 2014630 3590 3620 3620 3590 309
596 20250227 090300 897550 3585 3610 3610 3585 250
597 20250227 090200 0 3605 3605 3605 3605 0
598 20250227 090100 0 3605 3605 3605 3605 0
599 20250227 090000 0 3605 3605 3605 3605 0