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
011420/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185700,2181518470,2200,2200,2200,2200,43050
20250227,185600,2181518470,2200,2200,2200,2200,0
20250227,185500,2181518470,2200,2200,2200,2200,0
20250227,185400,2181518470,2200,2200,2200,2200,0
20250227,185300,2181518470,2200,2200,2200,2200,0
20250227,185200,2181518470,2200,2200,2200,2200,0
20250227,185100,2181518470,2200,2200,2200,2200,0
20250227,185000,2181518470,2200,2200,2200,2200,0
20250227,184900,2181518470,2200,2200,2200,2200,0
20250227,184800,2181518470,2200,2200,2200,2200,0
20250227,184700,2181518470,2200,2200,2200,2200,0
20250227,184600,2181518470,2200,2200,2200,2200,0
20250227,184500,2181518470,2200,2200,2200,2200,0
20250227,184400,2181518470,2200,2200,2200,2200,0
20250227,184300,2181518470,2200,2200,2200,2200,0
20250227,184200,2181518470,2200,2200,2200,2200,0
20250227,184100,2181518470,2200,2200,2200,2200,0
20250227,184000,2181518470,2200,2200,2200,2200,0
20250227,183900,2181518470,2200,2200,2200,2200,0
20250227,183800,2181518470,2200,2200,2200,2200,0
20250227,183700,2181518470,2200,2200,2200,2200,0
20250227,183600,2181518470,2200,2200,2200,2200,0
20250227,183500,2181518470,2200,2200,2200,2200,0
20250227,183400,2181518470,2200,2200,2200,2200,0
20250227,183300,2181518470,2200,2200,2200,2200,0
20250227,183200,2181518470,2200,2200,2200,2200,0
20250227,183100,2181518470,2200,2200,2200,2200,0
20250227,183000,2181518470,2200,2200,2200,2200,0
20250227,182900,2181518470,2200,2200,2200,2200,0
20250227,182800,2181518470,2200,2200,2200,2200,0
20250227,182700,2181518470,2200,2200,2200,2200,43050
20250227,182600,2181518470,2200,2200,2200,2200,0
20250227,182500,2181518470,2200,2200,2200,2200,0
20250227,182400,2181518470,2200,2200,2200,2200,0
20250227,182300,2181518470,2200,2200,2200,2200,0
20250227,182200,2181518470,2200,2200,2200,2200,0
20250227,182100,2181518470,2200,2200,2200,2200,0
20250227,182000,2181518470,2200,2200,2200,2200,0
20250227,181900,2181518470,2200,2200,2200,2200,0
20250227,181800,2181518470,2200,2200,2200,2200,0
20250227,181700,2181518470,2200,2200,2200,2200,0
20250227,181600,2181518470,2200,2200,2200,2200,0
20250227,181500,2181518470,2200,2200,2200,2200,0
20250227,181400,2181518470,2200,2200,2200,2200,0
20250227,181300,2181518470,2200,2200,2200,2200,0
20250227,181200,2181518470,2200,2200,2200,2200,0
20250227,181100,2181518470,2200,2200,2200,2200,0
20250227,181000,2181518470,2200,2200,2200,2200,0
20250227,180900,2181518470,2200,2200,2200,2200,0
20250227,180800,2181518470,2200,2200,2200,2200,0
20250227,180700,2181518470,2200,2200,2200,2200,0
20250227,180600,2181518470,2200,2200,2200,2200,0
20250227,180500,2181518470,2200,2200,2200,2200,0
20250227,180400,2181518470,2200,2200,2200,2200,0
20250227,180300,2181518470,2200,2200,2200,2200,0
20250227,180200,2181518470,2200,2200,2200,2200,0
20250227,180100,2181518470,2200,2200,2200,2200,0
20250227,180000,2181518470,2200,2200,2200,2200,0
20250227,175900,2181518470,2200,2200,2200,2200,0
20250227,175800,2181518470,2200,2200,2200,2200,0
20250227,175700,2181518470,2200,2200,2200,2200,43050
20250227,175600,2181518470,2200,2200,2200,2200,0
20250227,175500,2181518470,2200,2200,2200,2200,0
20250227,175400,2181518470,2200,2200,2200,2200,0
20250227,175300,2181518470,2200,2200,2200,2200,0
20250227,175200,2181518470,2200,2200,2200,2200,0
20250227,175100,2181518470,2200,2200,2200,2200,0
20250227,175000,2181518470,2200,2200,2200,2200,0
20250227,174900,2181518470,2200,2200,2200,2200,0
20250227,174800,2181518470,2200,2200,2200,2200,0
20250227,174700,2181518470,2200,2200,2200,2200,0
20250227,174600,2181518470,2200,2200,2200,2200,0
20250227,174500,2181518470,2200,2200,2200,2200,0
20250227,174400,2181518470,2200,2200,2200,2200,0
20250227,174300,2181518470,2200,2200,2200,2200,0
20250227,174200,2181518470,2200,2200,2200,2200,0
20250227,174100,2181518470,2200,2200,2200,2200,0
20250227,174000,2181518470,2200,2200,2200,2200,0
20250227,173900,2181518470,2200,2200,2200,2200,0
20250227,173800,2181518470,2200,2200,2200,2200,0
20250227,173700,2181518470,2200,2200,2200,2200,0
20250227,173600,2181518470,2200,2200,2200,2200,0
20250227,173500,2181518470,2200,2200,2200,2200,0
20250227,173400,2181518470,2200,2200,2200,2200,0
20250227,173300,2181518470,2200,2200,2200,2200,0
20250227,173200,2181518470,2200,2200,2200,2200,0
20250227,173100,2181518470,2200,2200,2200,2200,0
20250227,173000,2181518470,2200,2200,2200,2200,0
20250227,172900,2181518470,2200,2200,2200,2200,0
20250227,172800,2181518470,2200,2200,2200,2200,0
20250227,172700,2181518470,2200,2200,2200,2200,43050
20250227,172600,2181518470,2200,2200,2200,2200,0
20250227,172500,2181518470,2200,2200,2200,2200,0
20250227,172400,2181518470,2200,2200,2200,2200,0
20250227,172300,2181518470,2200,2200,2200,2200,0
20250227,172200,2181518470,2200,2200,2200,2200,0
20250227,172100,2181518470,2200,2200,2200,2200,0
20250227,172000,2181518470,2200,2200,2200,2200,0
20250227,171900,2181518470,2200,2200,2200,2200,0
20250227,171800,2181518470,2200,2200,2200,2200,0
20250227,171700,2181518470,2200,2200,2200,2200,0
20250227,171600,2181518470,2200,2200,2200,2200,0
20250227,171500,2181518470,2200,2200,2200,2200,0
20250227,171400,2181518470,2200,2200,2200,2200,0
20250227,171300,2181518470,2200,2200,2200,2200,0
20250227,171200,2181518470,2200,2200,2200,2200,0
20250227,171100,2181518470,2200,2200,2200,2200,0
20250227,171000,2181518470,2200,2200,2200,2200,0
20250227,170900,2181518470,2200,2200,2200,2200,0
20250227,170800,2181518470,2200,2200,2200,2200,0
20250227,170700,2181518470,2200,2200,2200,2200,0
20250227,170600,2181518470,2200,2200,2200,2200,0
20250227,170500,2181518470,2200,2200,2200,2200,0
20250227,170400,2181518470,2200,2200,2200,2200,0
20250227,170300,2181518470,2200,2200,2200,2200,0
20250227,170200,2181518470,2200,2200,2200,2200,0
20250227,170100,2181518470,2200,2200,2200,2200,0
20250227,170000,2181518470,2200,2200,2200,2200,0
20250227,165900,2181518470,2200,2200,2200,2200,0
20250227,165800,2181518470,2200,2200,2200,2200,0
20250227,165700,2181518470,2200,2200,2200,2200,43050
20250227,165600,2181518470,2200,2200,2200,2200,0
20250227,165500,2181518470,2200,2200,2200,2200,0
20250227,165400,2181518470,2200,2200,2200,2200,0
20250227,165300,2181518470,2200,2200,2200,2200,0
20250227,165200,2181518470,2200,2200,2200,2200,0
20250227,165100,2181518470,2200,2200,2200,2200,0
20250227,165000,2181518470,2200,2200,2200,2200,0
20250227,164900,2181518470,2200,2200,2200,2200,0
20250227,164800,2181518470,2200,2200,2200,2200,0
20250227,164700,2181518470,2200,2200,2200,2200,0
20250227,164600,2181518470,2200,2200,2200,2200,0
20250227,164500,2181518470,2200,2200,2200,2200,0
20250227,164400,2181518470,2200,2200,2200,2200,0
20250227,164300,2181518470,2200,2200,2200,2200,0
20250227,164200,2181518470,2200,2200,2200,2200,0
20250227,164100,2181518470,2200,2200,2200,2200,0
20250227,164000,2181518470,2200,2200,2200,2200,0
20250227,163900,2181518470,2200,2200,2200,2200,0
20250227,163800,2181518470,2200,2200,2200,2200,0
20250227,163700,2181518470,2200,2200,2200,2200,0
20250227,163600,2181518470,2200,2200,2200,2200,0
20250227,163500,2181518470,2200,2200,2200,2200,0
20250227,163400,2181518470,2200,2200,2200,2200,0
20250227,163300,2181518470,2200,2200,2200,2200,0
20250227,163200,2181518470,2200,2200,2200,2200,0
20250227,163100,2181518470,2200,2200,2200,2200,0
20250227,163000,2181518470,2200,2200,2200,2200,0
20250227,162900,2181518470,2200,2200,2200,2200,0
20250227,162800,2181518470,2200,2200,2200,2200,0
20250227,162700,2181518470,2200,2200,2200,2200,43050
20250227,162600,2181518470,2200,2200,2200,2200,0
20250227,162500,2181518470,2200,2200,2200,2200,0
20250227,162400,2181518470,2200,2200,2200,2200,0
20250227,162300,2181518470,2200,2200,2200,2200,0
20250227,162200,2181518470,2200,2200,2200,2200,0
20250227,162100,2181518470,2200,2200,2200,2200,0
20250227,162000,2181518470,2200,2200,2200,2200,0
20250227,161900,2181518470,2200,2200,2200,2200,0
20250227,161800,2181518470,2200,2200,2200,2200,0
20250227,161700,2181518470,2200,2200,2200,2200,0
20250227,161600,2181518470,2200,2200,2200,2200,0
20250227,161500,2181518470,2200,2200,2200,2200,0
20250227,161400,2181518470,2200,2200,2200,2200,0
20250227,161300,2181518470,2200,2200,2200,2200,0
20250227,161200,2181518470,2200,2200,2200,2200,0
20250227,161100,2181518470,2200,2200,2200,2200,0
20250227,161000,2181518470,2200,2200,2200,2200,0
20250227,160900,2181518470,2200,2200,2200,2200,0
20250227,160800,2181518470,2200,2200,2200,2200,0
20250227,160700,2181518470,2200,2200,2200,2200,0
20250227,160600,2181518470,2200,2200,2200,2200,0
20250227,160500,2181518470,2200,2200,2200,2200,0
20250227,160400,2181518470,2200,2200,2200,2200,0
20250227,160300,2181518470,2200,2200,2200,2200,0
20250227,160200,2181518470,2200,2200,2200,2200,0
20250227,160100,2181518470,2200,2200,2200,2200,0
20250227,160000,2181518470,2200,2200,2200,2200,0
20250227,155900,2181518470,2200,2200,2200,2200,0
20250227,155800,2181518470,2200,2200,2200,2200,0
20250227,155700,2181518470,2200,2200,2200,2200,43050
20250227,155600,2181518470,2200,2200,2200,2200,0
20250227,155500,2181518470,2200,2200,2200,2200,0
20250227,155400,2181518470,2200,2200,2200,2200,0
20250227,155300,2181518470,2200,2200,2200,2200,0
20250227,155200,2181518470,2200,2200,2200,2200,0
20250227,155100,2181518470,2200,2200,2200,2200,0
20250227,155000,2181518470,2200,2200,2200,2200,0
20250227,154900,2181518470,2200,2200,2200,2200,0
20250227,154800,2181518470,2200,2200,2200,2200,0
20250227,154700,2181518470,2200,2200,2200,2200,0
20250227,154600,2181518470,2200,2200,2200,2200,0
20250227,154500,2181518470,2200,2200,2200,2200,0
20250227,154400,2181518470,2200,2200,2200,2200,0
20250227,154300,2181518470,2200,2200,2200,2200,0
20250227,154200,2181518470,2200,2200,2200,2200,0
20250227,154100,2181518470,2200,2200,2200,2200,0
20250227,154000,2181518470,2200,2200,2200,2200,0
20250227,153900,2181518470,2200,2200,2200,2200,0
20250227,153800,2181518470,2200,2200,2200,2200,0
20250227,153700,2181518470,2200,2200,2200,2200,0
20250227,153600,2181518470,2200,2200,2200,2200,0
20250227,153500,2181518470,2200,2200,2200,2200,0
20250227,153400,2181518470,2200,2200,2200,2200,0
20250227,153300,2181518470,2200,2200,2200,2200,0
20250227,153200,2181518470,2200,2200,2200,2200,0
20250227,153100,2181518470,2200,2200,2200,2200,0
20250227,153000,2181518470,2200,2200,2200,2200,43050
20250227,152900,2086808470,2210,2210,2210,2210,0
20250227,152800,2086808470,2210,2210,2210,2210,0
20250227,152700,2086808470,2210,2210,2210,2210,0
20250227,152600,2086808470,2210,2210,2210,2210,0
20250227,152500,2086808470,2210,2210,2210,2210,0
20250227,152400,2086808470,2210,2210,2210,2210,0
20250227,152300,2086808470,2210,2210,2210,2210,0
20250227,152200,2086808470,2210,2210,2210,2210,0
20250227,152100,2086808470,2210,2210,2210,2210,0
20250227,152000,2086808470,2210,2210,2210,2210,0
20250227,151900,2086808470,2210,2210,2210,2200,12956
20250227,151800,2058247415,2205,2210,2210,2205,414
20250227,151700,2057333450,2205,2210,2210,2205,15995
20250227,151600,2022056180,2210,2210,2210,2205,2351
20250227,151500,2016860975,2205,2205,2210,2205,2631
20250227,151400,2011054195,2210,2210,2210,2205,3180
20250227,151300,2004028790,2205,2210,2210,2205,5537
20250227,151200,1991806125,2210,2210,2210,2205,150
20250227,151100,1991474790,2210,2210,2210,2210,600
20250227,151000,1990148790,2205,2210,2210,2205,570
20250227,150900,1988889440,2205,2205,2210,2205,2274
20250227,150800,1983875020,2210,2210,2210,2210,1376
20250227,150700,1980834060,2210,2205,2210,2205,1747
20250227,150600,1976973700,2210,2205,2210,2205,2270
20250227,150500,1971958000,2205,2205,2205,2205,1309
20250227,150400,1969071655,2205,2200,2205,2200,11910
20250227,150300,1942825845,2200,2200,2205,2200,6039
20250227,150200,1929530435,2205,2210,2210,2205,11800
20250227,150100,1903504935,2210,2210,2210,2210,802
20250227,150000,1901732515,2210,2215,2215,2210,257
20250227,145900,1901163840,2210,2220,2220,2210,4467
20250227,145800,1891270065,2220,2215,2220,2215,10963
20250227,145700,1866962485,2215,2210,2220,2210,19100
20250227,145600,1824683650,2210,2210,2210,2210,1840
20250227,145500,1820617250,2205,2210,2210,2205,1611
20250227,145400,1817058190,2205,2205,2205,2200,4655
20250227,145300,1806793925,2205,2200,2205,2200,152
20250227,145200,1806459375,2200,2200,2205,2200,2431
20250227,145100,1801111170,2200,2200,2205,2200,124
20250227,145000,1800838365,2200,2205,2205,2200,1968
20250227,144900,1796508650,2200,2205,2205,2200,4165
20250227,144800,1787334085,2205,2205,2205,2205,1254
20250227,144700,1784569015,2205,2200,2205,2200,1341
20250227,144600,1781613660,2200,2200,2200,2200,160
20250227,144500,1781261660,2200,2200,2205,2200,337
20250227,144400,1780520110,2205,2200,2205,2200,773
20250227,144300,1778816635,2200,2205,2205,2200,1522
20250227,144200,1775460735,2205,2205,2205,2205,101
20250227,144100,1775238030,2195,2200,2200,2195,1566
20250227,144000,1771797830,2200,2195,2200,2195,8310
20250227,143900,1753551635,2195,2195,2200,2190,8368
20250227,143800,1735213255,2195,2195,2200,2190,3969
20250227,143700,1726503530,2200,2205,2205,2195,7588
20250227,143600,1709814920,2200,2200,2205,2200,4587
20250227,143500,1699723505,2205,2205,2205,2200,1808
20250227,143400,1695741400,2205,2205,2205,2200,1446
20250227,143300,1692556465,2210,2205,2210,2205,4030
20250227,143200,1683670235,2205,2205,2205,2205,1524
20250227,143100,1680309815,2205,2205,2205,2205,0
20250227,143000,1680309815,2205,2205,2210,2205,600
20250227,142900,1678986590,2205,2205,2205,2205,1000
20250227,142800,1676781590,2205,2205,2205,2200,2957
20250227,142700,1670263645,2205,2205,2205,2205,1000
20250227,142600,1668058645,2200,2200,2200,2200,5016
20250227,142500,1657023445,2210,2205,2210,2205,907
20250227,142400,1655022355,2205,2205,2205,2205,841
20250227,142300,1653167950,2210,2205,2210,2205,3058
20250227,142200,1646416875,2205,2205,2205,2200,3601
20250227,142100,1638484240,2205,2205,2205,2200,1743
20250227,142000,1634648520,2200,2200,2200,2200,2921
20250227,141900,1628222320,2200,2200,2200,2200,1638
20250227,141800,1624618720,2200,2200,2200,2200,0
20250227,141700,1624618720,2200,2200,2200,2200,700
20250227,141600,1623078720,2200,2205,2205,2200,646
20250227,141500,1621654515,2205,2205,2205,2205,5349
20250227,141400,1609859970,2205,2205,2205,2205,1237
20250227,141300,1607132385,2205,2205,2205,2205,400
20250227,141200,1606250385,2205,2195,2205,2195,154
20250227,141100,1605912235,2195,2195,2195,2195,0
20250227,141000,1605912235,2195,2195,2195,2195,100
20250227,140900,1605692735,2190,2200,2200,2190,9112
20250227,140800,1585691790,2200,2200,2200,2200,809
20250227,140700,1583911990,2200,2200,2200,2195,1984
20250227,140600,1579547660,2195,2195,2195,2195,260
20250227,140500,1578976960,2200,2200,2200,2200,1518
20250227,140400,1575637360,2195,2200,2200,2195,809
20250227,140300,1573859200,2200,2205,2205,2200,6109
20250227,140200,1560415860,2205,2210,2215,2200,17720
20250227,140100,1521261100,2210,2205,2215,2195,23770
20250227,140000,1468863505,2205,2190,2205,2190,17470
20250227,135900,1430412745,2185,2185,2185,2185,0
20250227,135800,1430412745,2185,2185,2185,2185,5
20250227,135700,1430401820,2190,2190,2190,2190,300
20250227,135600,1429744820,2190,2185,2190,2185,270
20250227,135500,1429153820,2185,2190,2190,2185,6
20250227,135400,1429140685,2190,2190,2190,2190,2365
20250227,135300,1423961335,2195,2195,2195,2195,10
20250227,135200,1423939385,2190,2190,2190,2190,2
20250227,135100,1423935005,2195,2195,2195,2195,10
20250227,135000,1423913055,2195,2195,2195,2195,0
20250227,134900,1423913055,2195,2190,2195,2190,801
20250227,134800,1422158860,2190,2190,2190,2190,212
20250227,134700,1421694580,2190,2190,2190,2190,16
20250227,134600,1421659540,2195,2190,2195,2185,2802
20250227,134500,1415524650,2195,2195,2195,2195,5
20250227,134400,1415513675,2195,2190,2195,2190,59
20250227,134300,1415384360,2195,2195,2195,2195,355
20250227,134200,1414605135,2195,2195,2195,2195,2
20250227,134100,1414600745,2190,2195,2195,2190,82
20250227,134000,1414420945,2195,2195,2195,2195,6324
20250227,133900,1400539765,2190,2190,2195,2190,3254
20250227,133800,1393409985,2190,2190,2195,2190,2379
20250227,133700,1388195670,2190,2190,2190,2190,1902
20250227,133600,1384030290,2185,2190,2190,2185,1576
20250227,133500,1380581845,2185,2185,2185,2185,5000
20250227,133400,1369656845,2190,2190,2195,2190,1859
20250227,133300,1365585610,2190,2195,2200,2190,15162
20250227,133200,1332370900,2200,2200,2200,2200,76
20250227,133100,1332203700,2200,2200,2200,2200,100
20250227,133000,1331983700,2200,2195,2200,2195,400
20250227,132900,1331105200,2195,2195,2195,2195,10
20250227,132800,1331083250,2195,2195,2195,2195,5
20250227,132700,1331072275,2195,2195,2195,2195,220
20250227,132600,1330589375,2200,2200,2200,2200,996
20250227,132500,1328398175,2200,2200,2200,2200,300
20250227,132400,1327738175,2200,2200,2200,2200,728
20250227,132300,1326136575,2200,2200,2200,2200,107
20250227,132200,1325901175,2200,2195,2200,2195,3906
20250227,132100,1317308000,2195,2200,2200,2195,396
20250227,132000,1316438680,2200,2195,2200,2195,548
20250227,131900,1315235295,2200,2195,2200,2195,748
20250227,131800,1313591195,2200,2200,2205,2200,3119
20250227,131700,1306729355,2200,2200,2200,2200,255
20250227,131600,1306168355,2205,2200,2205,2200,1866
20250227,131500,1302054050,2200,2200,2200,2200,1109
20250227,131400,1299614250,2200,2200,2200,2200,1604
20250227,131300,1296085450,2200,2205,2205,2200,262
20250227,131200,1295507745,2205,2200,2205,2200,2093
20250227,131100,1290900645,2200,2205,2205,2200,3085
20250227,131000,1284102330,2200,2200,2200,2200,6710
20250227,130900,1269340330,2200,2205,2205,2195,8369
20250227,130800,1250928125,2205,2200,2215,2200,8506
20250227,130700,1232162145,2205,2210,2210,2205,3768
20250227,130600,1223844085,2205,2200,2205,2200,16717
20250227,130500,1187049205,2195,2190,2195,2190,2177
20250227,130400,1182270695,2200,2195,2200,2195,1125
20250227,130300,1179801285,2195,2195,2195,2190,3099
20250227,130200,1173002860,2195,2195,2195,2195,100
20250227,130100,1172783360,2195,2200,2200,2195,995
20250227,130000,1170595520,2200,2200,2200,2195,730
20250227,125900,1168992020,2195,2195,2195,2195,2446
20250227,125800,1163623050,2190,2190,2190,2190,154
20250227,125700,1163285790,2195,2195,2195,2195,0
20250227,125600,1163285790,2195,2195,2195,2195,0
20250227,125500,1163285790,2195,2190,2195,2190,40
20250227,125400,1163198090,2190,2195,2195,2190,1628
20250227,125300,1159632545,2190,2190,2190,2190,0
20250227,125200,1159632545,2190,2195,2195,2190,51
20250227,125100,1159520605,2190,2195,2195,2190,44
20250227,125000,1159424175,2195,2195,2195,2195,2841
20250227,124900,1153188180,2200,2195,2200,2195,902
20250227,124800,1151205790,2200,2200,2200,2200,22
20250227,124700,1151157390,2200,2195,2200,2195,1137
20250227,124600,1148655995,2200,2200,2200,2200,10
20250227,124500,1148633995,2200,2200,2200,2200,0
20250227,124400,1148633995,2200,2200,2200,2200,304
20250227,124300,1147965195,2200,2200,2200,2195,1781
20250227,124200,1144047745,2200,2200,2200,2195,2119
20250227,124100,1139386040,2200,2200,2200,2200,6598
20250227,124000,1124870440,2200,2190,2200,2190,10584
20250227,123900,1101618170,2190,2190,2190,2190,379
20250227,123800,1100788160,2185,2185,2185,2185,199
20250227,123700,1100353345,2185,2190,2190,2185,520
20250227,123600,1099214550,2190,2190,2190,2190,1481
20250227,123500,1095971160,2190,2190,2190,2190,0
20250227,123400,1095971160,2190,2190,2190,2190,71
20250227,123300,1095815670,2190,2190,2190,2190,614
20250227,123200,1094471010,2190,2195,2195,2190,126
20250227,123100,1094194940,2195,2195,2195,2195,50
20250227,123000,1094085190,2195,2190,2195,2190,500
20250227,122900,1092988145,2190,2190,2190,2185,1621
20250227,122800,1089440535,2195,2190,2195,2190,2147
20250227,122700,1084738555,2190,2190,2190,2190,1
20250227,122600,1084736365,2190,2190,2190,2190,3000
20250227,122500,1078166365,2190,2195,2195,2190,2063
20250227,122400,1073648080,2195,2190,2195,2190,100
20250227,122300,1073428810,2195,2195,2195,2195,678
20250227,122200,1071940600,2195,2195,2195,2190,1463
20250227,122100,1068730785,2195,2195,2195,2195,101
20250227,122000,1068509090,2195,2195,2195,2195,5
20250227,121900,1068498115,2195,2195,2195,2195,304
20250227,121800,1067830835,2195,2195,2195,2195,1308
20250227,121700,1064959775,2195,2190,2200,2190,12836
20250227,121600,1036782570,2185,2190,2190,2185,150
20250227,121500,1036454320,2190,2185,2190,2185,922
20250227,121400,1034436145,2190,2190,2190,2190,3508
20250227,121300,1026753625,2190,2190,2190,2190,2491
20250227,121200,1021298335,2185,2185,2185,2185,393
20250227,121100,1020439630,2185,2185,2185,2185,450
20250227,121000,1019456380,2180,2185,2185,2180,627
20250227,120900,1018088430,2185,2185,2185,2185,782
20250227,120800,1016379760,2185,2190,2190,2185,356
20250227,120700,1015601710,2190,2190,2190,2185,2493
20250227,120600,1010150655,2190,2185,2190,2185,4360
20250227,120500,1000621150,2185,2180,2190,2180,893
20250227,120400,998665600,2190,2185,2190,2185,3542
20250227,120300,990923620,2185,2185,2185,2180,1536
20250227,120200,987567470,2180,2190,2190,2180,5461
20250227,120100,975617960,2185,2185,2185,2185,2941
20250227,120000,969191875,2185,2180,2185,2180,5754
20250227,115900,956646050,2185,2180,2185,2180,5972
20250227,115800,943603490,2180,2175,2185,2170,7764
20250227,115700,926700350,2175,2175,2175,2175,1501
20250227,115600,923435675,2175,2175,2175,2175,1001
20250227,115500,921258500,2170,2170,2170,2170,3000
20250227,115400,914748500,2175,2170,2175,2170,2288
20250227,115300,909781040,2170,2170,2170,2170,100
20250227,115200,909564040,2175,2175,2175,2175,50
20250227,115100,909455290,2170,2170,2170,2170,0
20250227,115000,909455290,2170,2170,2170,2170,1
20250227,114900,909453120,2170,2170,2170,2170,400
20250227,114800,908585120,2170,2170,2170,2170,52
20250227,114700,908472280,2170,2175,2175,2170,310
20250227,114600,907798980,2170,2170,2170,2170,12
20250227,114500,907772940,2175,2170,2175,2170,109
20250227,114400,907535905,2170,2170,2170,2170,2248
20250227,114300,902657745,2170,2170,2175,2170,1890
20250227,114200,898556005,2165,2170,2170,2165,3391
20250227,114100,891197590,2170,2170,2170,2170,0
20250227,114000,891197590,2170,2170,2170,2170,1004
20250227,113900,889018910,2170,2170,2170,2170,20
20250227,113800,888975510,2165,2165,2165,2165,0
20250227,113700,888975510,2165,2165,2165,2165,300
20250227,113600,888326010,2170,2170,2170,2170,20
20250227,113500,888282610,2170,2170,2170,2170,1
20250227,113400,888280440,2165,2165,2165,2165,847
20250227,113300,886446685,2170,2170,2170,2170,5
20250227,113200,886435835,2170,2170,2170,2170,1000
20250227,113100,884265835,2170,2170,2170,2165,3110
20250227,113000,877517535,2165,2165,2165,2165,0
20250227,112900,877517535,2165,2165,2165,2165,0
20250227,112800,877517535,2165,2165,2165,2165,1
20250227,112700,877515370,2165,2165,2165,2165,0
20250227,112600,877515370,2165,2165,2165,2165,115
20250227,112500,877266395,2170,2170,2170,2170,0
20250227,112400,877266395,2170,2170,2170,2165,452
20250227,112300,876285565,2170,2170,2170,2170,1688
20250227,112200,872622605,2170,2170,2175,2170,1901
20250227,112100,868497430,2170,2165,2175,2165,2567
20250227,112000,862930865,2170,2175,2175,2170,2947
20250227,111900,856535140,2175,2170,2175,2170,3329
20250227,111800,849308575,2170,2170,2170,2170,8873
20250227,111700,830054165,2170,2170,2170,2170,1010
20250227,111600,827862465,2165,2160,2165,2160,1990
20250227,111500,823554725,2155,2155,2155,2155,0
20250227,111400,823554725,2155,2160,2165,2150,15647
20250227,111300,789861755,2165,2165,2165,2165,30
20250227,111200,789796805,2160,2160,2160,2160,3
20250227,111100,789790325,2160,2160,2160,2160,47
20250227,111000,789688805,2160,2160,2160,2160,300
20250227,110900,789040805,2160,2160,2160,2160,3
20250227,110800,789034325,2160,2160,2160,2160,366
20250227,110700,788243765,2160,2155,2160,2155,101
20250227,110600,788026105,2155,2155,2155,2155,0
20250227,110500,788026105,2155,2155,2155,2155,200
20250227,110400,787595105,2160,2160,2160,2160,717
20250227,110300,786046385,2160,2160,2160,2160,0
20250227,110200,786046385,2160,2160,2160,2155,1101
20250227,110100,783670725,2160,2155,2160,2155,355
20250227,110000,782904475,2155,2150,2155,2150,363
20250227,105900,782122215,2155,2155,2155,2155,2564
20250227,105800,776596795,2155,2155,2155,2155,2037
20250227,105700,772207060,2155,2150,2155,2150,2454
20250227,105600,766930210,2150,2150,2150,2150,0
20250227,105500,766930210,2150,2155,2155,2150,5215
20250227,105400,755697435,2160,2160,2160,2160,0
20250227,105300,755697435,2160,2160,2160,2160,160
20250227,105200,755351835,2160,2160,2160,2160,110
20250227,105100,755114235,2165,2165,2165,2165,1
20250227,105000,755112070,2165,2165,2165,2165,1
20250227,104900,755109905,2165,2165,2165,2165,568
20250227,104800,753880185,2165,2165,2165,2165,21
20250227,104700,753834720,2165,2160,2165,2160,470
20250227,104600,752817700,2160,2160,2160,2160,463
20250227,104500,751817620,2165,2160,2165,2160,1463
20250227,104400,748657440,2160,2155,2160,2155,1501
20250227,104300,745422780,2155,2155,2155,2155,1250
20250227,104200,742729030,2160,2160,2160,2160,4272
20250227,104100,733501510,2160,2165,2165,2160,1526
20250227,104000,730205345,2165,2170,2170,2165,42
20250227,103900,730114315,2170,2170,2170,2160,6631
20250227,103800,715756745,2165,2165,2165,2165,6
20250227,103700,715743755,2165,2170,2170,2165,257
20250227,103600,715186070,2170,2165,2170,2165,153
20250227,103500,714854725,2170,2170,2170,2170,110
20250227,103400,714616025,2165,2165,2165,2165,131
20250227,103300,714332410,2165,2165,2165,2165,1571
20250227,103200,710931195,2165,2170,2170,2160,715
20250227,103100,709382955,2170,2160,2170,2160,732
20250227,103000,707800765,2160,2170,2170,2160,7932
20250227,102900,690661780,2170,2165,2170,2165,1159
20250227,102800,688150810,2165,2165,2165,2165,1832
20250227,102700,684184530,2170,2170,2170,2170,21
20250227,102600,684138960,2170,2170,2170,2170,100
20250227,102500,683921960,2170,2170,2170,2170,200
20250227,102400,683487960,2170,2170,2170,2170,18
20250227,102300,683448900,2170,2165,2170,2165,1699
20250227,102200,679770465,2160,2165,2165,2160,3040
20250227,102100,673188905,2165,2165,2165,2165,2139
20250227,102000,668557970,2165,2170,2170,2165,235
20250227,101900,668049040,2170,2170,2170,2170,1264
20250227,101800,665306160,2170,2170,2170,2165,1156
20250227,101700,662798640,2170,2170,2170,2170,1225
20250227,101600,660140390,2170,2165,2170,2165,1427
20250227,101500,657050735,2160,2165,2165,2160,5302
20250227,101400,645586315,2160,2165,2165,2160,40
20250227,101300,645499815,2160,2160,2160,2160,4
20250227,101200,645491175,2155,2165,2165,2155,4955
20250227,101100,634811390,2170,2160,2170,2155,5505
20250227,101000,622922440,2160,2155,2160,2155,753
20250227,100900,621296395,2160,2160,2160,2160,13
20250227,100800,621268315,2155,2150,2160,2150,5318
20250227,100700,609833525,2150,2155,2155,2150,6538
20250227,100600,595751050,2155,2160,2165,2155,7100
20250227,100500,580427925,2165,2165,2165,2160,150
20250227,100400,580103225,2160,2165,2165,2160,67
20250227,100300,579958255,2165,2165,2165,2165,6696
20250227,100200,565461415,2170,2175,2175,2165,3688
20250227,100100,557458855,2170,2175,2175,2170,6119
20250227,100000,544173530,2170,2170,2175,2170,5133
20250227,095900,533034915,2170,2175,2175,2170,3448
20250227,095800,525548240,2175,2175,2175,2170,3398
20250227,095700,518169670,2175,2170,2180,2170,19565
20250227,095600,475646565,2170,2165,2170,2165,3078
20250227,095500,468970215,2160,2160,2160,2160,3264
20250227,095400,461919975,2160,2165,2165,2160,329
20250227,095300,461209155,2160,2160,2165,2160,122
20250227,095200,460945625,2160,2165,2165,2160,1921
20250227,095100,456788015,2160,2165,2165,2160,597
20250227,095000,455495740,2165,2155,2165,2155,6601
20250227,094900,441204585,2160,2160,2160,2155,2691
20250227,094800,435393600,2165,2155,2165,2155,4333
20250227,094700,426039740,2155,2155,2155,2155,1864
20250227,094600,422022820,2155,2150,2155,2150,689
20250227,094500,420538530,2150,2155,2155,2150,105
20250227,094400,420312770,2155,2145,2155,2145,645
20250227,094300,418928500,2145,2150,2150,2145,5170
20250227,094200,407822880,2150,2155,2155,2150,2648
20250227,094100,402128630,2155,2155,2155,2155,130
20250227,094000,401848480,2160,2160,2165,2160,1548
20250227,093900,398503430,2145,2160,2160,2145,6166
20250227,093800,385237595,2160,2160,2165,2155,6547
20250227,093700,371097630,2160,2160,2160,2155,1991
20250227,093600,366800055,2160,2165,2165,2160,2668
20250227,093500,361023950,2160,2150,2160,2150,3386
20250227,093400,353731315,2150,2160,2160,2150,30
20250227,093300,353666735,2160,2160,2160,2160,73
20250227,093200,353509055,2150,2150,2155,2150,1619
20250227,093100,350025950,2150,2160,2165,2150,6527
20250227,093000,335976570,2160,2160,2160,2155,835
20250227,092900,334172975,2160,2160,2165,2155,2354
20250227,092800,329088425,2155,2155,2155,2155,30
20250227,092700,329023775,2155,2165,2165,2155,416
20250227,092600,328125365,2160,2155,2160,2155,1992
20250227,092500,323822650,2155,2160,2160,2155,1433
20250227,092400,320727420,2160,2155,2160,2155,1634
20250227,092300,317200975,2155,2155,2155,2155,1609
20250227,092200,313733580,2155,2155,2160,2155,762
20250227,092100,312090185,2155,2155,2160,2155,3186
20250227,092000,305210000,2155,2150,2155,2145,12065
20250227,091900,279266140,2150,2150,2150,2150,73
20250227,091800,279109190,2155,2150,2155,2150,2319
20250227,091700,274122940,2150,2155,2155,2150,2664
20250227,091600,268394990,2155,2160,2160,2155,1115
20250227,091500,265989165,2160,2140,2160,2140,1260
20250227,091400,263274180,2140,2165,2165,2140,11493
20250227,091300,238615195,2165,2165,2165,2155,3034
20250227,091200,232071320,2165,2170,2170,2160,384
20250227,091100,231240500,2165,2165,2165,2165,4987
20250227,091000,220443645,2155,2170,2170,2155,3809
20250227,090900,212221205,2170,2160,2170,2150,4650
20250227,090800,202193675,2165,2155,2165,2155,2848
20250227,090700,196048955,2155,2170,2170,2155,6822
20250227,090600,181299770,2170,2180,2180,2170,4520
20250227,090500,171469235,2175,2160,2180,2160,11443
20250227,090400,146588085,2160,2170,2175,2160,2190
20250227,090300,141842655,2170,2160,2180,2160,5861
20250227,090200,129104720,2160,2140,2160,2135,25516
20250227,090100,74330545,2140,2180,2180,2140,17770
20250227,090000,35987050,2160,2160,2185,2160,16636
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185700 2181518470 2200 2200 2200 2200 43050
3 20250227 185600 2181518470 2200 2200 2200 2200 0
4 20250227 185500 2181518470 2200 2200 2200 2200 0
5 20250227 185400 2181518470 2200 2200 2200 2200 0
6 20250227 185300 2181518470 2200 2200 2200 2200 0
7 20250227 185200 2181518470 2200 2200 2200 2200 0
8 20250227 185100 2181518470 2200 2200 2200 2200 0
9 20250227 185000 2181518470 2200 2200 2200 2200 0
10 20250227 184900 2181518470 2200 2200 2200 2200 0
11 20250227 184800 2181518470 2200 2200 2200 2200 0
12 20250227 184700 2181518470 2200 2200 2200 2200 0
13 20250227 184600 2181518470 2200 2200 2200 2200 0
14 20250227 184500 2181518470 2200 2200 2200 2200 0
15 20250227 184400 2181518470 2200 2200 2200 2200 0
16 20250227 184300 2181518470 2200 2200 2200 2200 0
17 20250227 184200 2181518470 2200 2200 2200 2200 0
18 20250227 184100 2181518470 2200 2200 2200 2200 0
19 20250227 184000 2181518470 2200 2200 2200 2200 0
20 20250227 183900 2181518470 2200 2200 2200 2200 0
21 20250227 183800 2181518470 2200 2200 2200 2200 0
22 20250227 183700 2181518470 2200 2200 2200 2200 0
23 20250227 183600 2181518470 2200 2200 2200 2200 0
24 20250227 183500 2181518470 2200 2200 2200 2200 0
25 20250227 183400 2181518470 2200 2200 2200 2200 0
26 20250227 183300 2181518470 2200 2200 2200 2200 0
27 20250227 183200 2181518470 2200 2200 2200 2200 0
28 20250227 183100 2181518470 2200 2200 2200 2200 0
29 20250227 183000 2181518470 2200 2200 2200 2200 0
30 20250227 182900 2181518470 2200 2200 2200 2200 0
31 20250227 182800 2181518470 2200 2200 2200 2200 0
32 20250227 182700 2181518470 2200 2200 2200 2200 43050
33 20250227 182600 2181518470 2200 2200 2200 2200 0
34 20250227 182500 2181518470 2200 2200 2200 2200 0
35 20250227 182400 2181518470 2200 2200 2200 2200 0
36 20250227 182300 2181518470 2200 2200 2200 2200 0
37 20250227 182200 2181518470 2200 2200 2200 2200 0
38 20250227 182100 2181518470 2200 2200 2200 2200 0
39 20250227 182000 2181518470 2200 2200 2200 2200 0
40 20250227 181900 2181518470 2200 2200 2200 2200 0
41 20250227 181800 2181518470 2200 2200 2200 2200 0
42 20250227 181700 2181518470 2200 2200 2200 2200 0
43 20250227 181600 2181518470 2200 2200 2200 2200 0
44 20250227 181500 2181518470 2200 2200 2200 2200 0
45 20250227 181400 2181518470 2200 2200 2200 2200 0
46 20250227 181300 2181518470 2200 2200 2200 2200 0
47 20250227 181200 2181518470 2200 2200 2200 2200 0
48 20250227 181100 2181518470 2200 2200 2200 2200 0
49 20250227 181000 2181518470 2200 2200 2200 2200 0
50 20250227 180900 2181518470 2200 2200 2200 2200 0
51 20250227 180800 2181518470 2200 2200 2200 2200 0
52 20250227 180700 2181518470 2200 2200 2200 2200 0
53 20250227 180600 2181518470 2200 2200 2200 2200 0
54 20250227 180500 2181518470 2200 2200 2200 2200 0
55 20250227 180400 2181518470 2200 2200 2200 2200 0
56 20250227 180300 2181518470 2200 2200 2200 2200 0
57 20250227 180200 2181518470 2200 2200 2200 2200 0
58 20250227 180100 2181518470 2200 2200 2200 2200 0
59 20250227 180000 2181518470 2200 2200 2200 2200 0
60 20250227 175900 2181518470 2200 2200 2200 2200 0
61 20250227 175800 2181518470 2200 2200 2200 2200 0
62 20250227 175700 2181518470 2200 2200 2200 2200 43050
63 20250227 175600 2181518470 2200 2200 2200 2200 0
64 20250227 175500 2181518470 2200 2200 2200 2200 0
65 20250227 175400 2181518470 2200 2200 2200 2200 0
66 20250227 175300 2181518470 2200 2200 2200 2200 0
67 20250227 175200 2181518470 2200 2200 2200 2200 0
68 20250227 175100 2181518470 2200 2200 2200 2200 0
69 20250227 175000 2181518470 2200 2200 2200 2200 0
70 20250227 174900 2181518470 2200 2200 2200 2200 0
71 20250227 174800 2181518470 2200 2200 2200 2200 0
72 20250227 174700 2181518470 2200 2200 2200 2200 0
73 20250227 174600 2181518470 2200 2200 2200 2200 0
74 20250227 174500 2181518470 2200 2200 2200 2200 0
75 20250227 174400 2181518470 2200 2200 2200 2200 0
76 20250227 174300 2181518470 2200 2200 2200 2200 0
77 20250227 174200 2181518470 2200 2200 2200 2200 0
78 20250227 174100 2181518470 2200 2200 2200 2200 0
79 20250227 174000 2181518470 2200 2200 2200 2200 0
80 20250227 173900 2181518470 2200 2200 2200 2200 0
81 20250227 173800 2181518470 2200 2200 2200 2200 0
82 20250227 173700 2181518470 2200 2200 2200 2200 0
83 20250227 173600 2181518470 2200 2200 2200 2200 0
84 20250227 173500 2181518470 2200 2200 2200 2200 0
85 20250227 173400 2181518470 2200 2200 2200 2200 0
86 20250227 173300 2181518470 2200 2200 2200 2200 0
87 20250227 173200 2181518470 2200 2200 2200 2200 0
88 20250227 173100 2181518470 2200 2200 2200 2200 0
89 20250227 173000 2181518470 2200 2200 2200 2200 0
90 20250227 172900 2181518470 2200 2200 2200 2200 0
91 20250227 172800 2181518470 2200 2200 2200 2200 0
92 20250227 172700 2181518470 2200 2200 2200 2200 43050
93 20250227 172600 2181518470 2200 2200 2200 2200 0
94 20250227 172500 2181518470 2200 2200 2200 2200 0
95 20250227 172400 2181518470 2200 2200 2200 2200 0
96 20250227 172300 2181518470 2200 2200 2200 2200 0
97 20250227 172200 2181518470 2200 2200 2200 2200 0
98 20250227 172100 2181518470 2200 2200 2200 2200 0
99 20250227 172000 2181518470 2200 2200 2200 2200 0
100 20250227 171900 2181518470 2200 2200 2200 2200 0
101 20250227 171800 2181518470 2200 2200 2200 2200 0
102 20250227 171700 2181518470 2200 2200 2200 2200 0
103 20250227 171600 2181518470 2200 2200 2200 2200 0
104 20250227 171500 2181518470 2200 2200 2200 2200 0
105 20250227 171400 2181518470 2200 2200 2200 2200 0
106 20250227 171300 2181518470 2200 2200 2200 2200 0
107 20250227 171200 2181518470 2200 2200 2200 2200 0
108 20250227 171100 2181518470 2200 2200 2200 2200 0
109 20250227 171000 2181518470 2200 2200 2200 2200 0
110 20250227 170900 2181518470 2200 2200 2200 2200 0
111 20250227 170800 2181518470 2200 2200 2200 2200 0
112 20250227 170700 2181518470 2200 2200 2200 2200 0
113 20250227 170600 2181518470 2200 2200 2200 2200 0
114 20250227 170500 2181518470 2200 2200 2200 2200 0
115 20250227 170400 2181518470 2200 2200 2200 2200 0
116 20250227 170300 2181518470 2200 2200 2200 2200 0
117 20250227 170200 2181518470 2200 2200 2200 2200 0
118 20250227 170100 2181518470 2200 2200 2200 2200 0
119 20250227 170000 2181518470 2200 2200 2200 2200 0
120 20250227 165900 2181518470 2200 2200 2200 2200 0
121 20250227 165800 2181518470 2200 2200 2200 2200 0
122 20250227 165700 2181518470 2200 2200 2200 2200 43050
123 20250227 165600 2181518470 2200 2200 2200 2200 0
124 20250227 165500 2181518470 2200 2200 2200 2200 0
125 20250227 165400 2181518470 2200 2200 2200 2200 0
126 20250227 165300 2181518470 2200 2200 2200 2200 0
127 20250227 165200 2181518470 2200 2200 2200 2200 0
128 20250227 165100 2181518470 2200 2200 2200 2200 0
129 20250227 165000 2181518470 2200 2200 2200 2200 0
130 20250227 164900 2181518470 2200 2200 2200 2200 0
131 20250227 164800 2181518470 2200 2200 2200 2200 0
132 20250227 164700 2181518470 2200 2200 2200 2200 0
133 20250227 164600 2181518470 2200 2200 2200 2200 0
134 20250227 164500 2181518470 2200 2200 2200 2200 0
135 20250227 164400 2181518470 2200 2200 2200 2200 0
136 20250227 164300 2181518470 2200 2200 2200 2200 0
137 20250227 164200 2181518470 2200 2200 2200 2200 0
138 20250227 164100 2181518470 2200 2200 2200 2200 0
139 20250227 164000 2181518470 2200 2200 2200 2200 0
140 20250227 163900 2181518470 2200 2200 2200 2200 0
141 20250227 163800 2181518470 2200 2200 2200 2200 0
142 20250227 163700 2181518470 2200 2200 2200 2200 0
143 20250227 163600 2181518470 2200 2200 2200 2200 0
144 20250227 163500 2181518470 2200 2200 2200 2200 0
145 20250227 163400 2181518470 2200 2200 2200 2200 0
146 20250227 163300 2181518470 2200 2200 2200 2200 0
147 20250227 163200 2181518470 2200 2200 2200 2200 0
148 20250227 163100 2181518470 2200 2200 2200 2200 0
149 20250227 163000 2181518470 2200 2200 2200 2200 0
150 20250227 162900 2181518470 2200 2200 2200 2200 0
151 20250227 162800 2181518470 2200 2200 2200 2200 0
152 20250227 162700 2181518470 2200 2200 2200 2200 43050
153 20250227 162600 2181518470 2200 2200 2200 2200 0
154 20250227 162500 2181518470 2200 2200 2200 2200 0
155 20250227 162400 2181518470 2200 2200 2200 2200 0
156 20250227 162300 2181518470 2200 2200 2200 2200 0
157 20250227 162200 2181518470 2200 2200 2200 2200 0
158 20250227 162100 2181518470 2200 2200 2200 2200 0
159 20250227 162000 2181518470 2200 2200 2200 2200 0
160 20250227 161900 2181518470 2200 2200 2200 2200 0
161 20250227 161800 2181518470 2200 2200 2200 2200 0
162 20250227 161700 2181518470 2200 2200 2200 2200 0
163 20250227 161600 2181518470 2200 2200 2200 2200 0
164 20250227 161500 2181518470 2200 2200 2200 2200 0
165 20250227 161400 2181518470 2200 2200 2200 2200 0
166 20250227 161300 2181518470 2200 2200 2200 2200 0
167 20250227 161200 2181518470 2200 2200 2200 2200 0
168 20250227 161100 2181518470 2200 2200 2200 2200 0
169 20250227 161000 2181518470 2200 2200 2200 2200 0
170 20250227 160900 2181518470 2200 2200 2200 2200 0
171 20250227 160800 2181518470 2200 2200 2200 2200 0
172 20250227 160700 2181518470 2200 2200 2200 2200 0
173 20250227 160600 2181518470 2200 2200 2200 2200 0
174 20250227 160500 2181518470 2200 2200 2200 2200 0
175 20250227 160400 2181518470 2200 2200 2200 2200 0
176 20250227 160300 2181518470 2200 2200 2200 2200 0
177 20250227 160200 2181518470 2200 2200 2200 2200 0
178 20250227 160100 2181518470 2200 2200 2200 2200 0
179 20250227 160000 2181518470 2200 2200 2200 2200 0
180 20250227 155900 2181518470 2200 2200 2200 2200 0
181 20250227 155800 2181518470 2200 2200 2200 2200 0
182 20250227 155700 2181518470 2200 2200 2200 2200 43050
183 20250227 155600 2181518470 2200 2200 2200 2200 0
184 20250227 155500 2181518470 2200 2200 2200 2200 0
185 20250227 155400 2181518470 2200 2200 2200 2200 0
186 20250227 155300 2181518470 2200 2200 2200 2200 0
187 20250227 155200 2181518470 2200 2200 2200 2200 0
188 20250227 155100 2181518470 2200 2200 2200 2200 0
189 20250227 155000 2181518470 2200 2200 2200 2200 0
190 20250227 154900 2181518470 2200 2200 2200 2200 0
191 20250227 154800 2181518470 2200 2200 2200 2200 0
192 20250227 154700 2181518470 2200 2200 2200 2200 0
193 20250227 154600 2181518470 2200 2200 2200 2200 0
194 20250227 154500 2181518470 2200 2200 2200 2200 0
195 20250227 154400 2181518470 2200 2200 2200 2200 0
196 20250227 154300 2181518470 2200 2200 2200 2200 0
197 20250227 154200 2181518470 2200 2200 2200 2200 0
198 20250227 154100 2181518470 2200 2200 2200 2200 0
199 20250227 154000 2181518470 2200 2200 2200 2200 0
200 20250227 153900 2181518470 2200 2200 2200 2200 0
201 20250227 153800 2181518470 2200 2200 2200 2200 0
202 20250227 153700 2181518470 2200 2200 2200 2200 0
203 20250227 153600 2181518470 2200 2200 2200 2200 0
204 20250227 153500 2181518470 2200 2200 2200 2200 0
205 20250227 153400 2181518470 2200 2200 2200 2200 0
206 20250227 153300 2181518470 2200 2200 2200 2200 0
207 20250227 153200 2181518470 2200 2200 2200 2200 0
208 20250227 153100 2181518470 2200 2200 2200 2200 0
209 20250227 153000 2181518470 2200 2200 2200 2200 43050
210 20250227 152900 2086808470 2210 2210 2210 2210 0
211 20250227 152800 2086808470 2210 2210 2210 2210 0
212 20250227 152700 2086808470 2210 2210 2210 2210 0
213 20250227 152600 2086808470 2210 2210 2210 2210 0
214 20250227 152500 2086808470 2210 2210 2210 2210 0
215 20250227 152400 2086808470 2210 2210 2210 2210 0
216 20250227 152300 2086808470 2210 2210 2210 2210 0
217 20250227 152200 2086808470 2210 2210 2210 2210 0
218 20250227 152100 2086808470 2210 2210 2210 2210 0
219 20250227 152000 2086808470 2210 2210 2210 2210 0
220 20250227 151900 2086808470 2210 2210 2210 2200 12956
221 20250227 151800 2058247415 2205 2210 2210 2205 414
222 20250227 151700 2057333450 2205 2210 2210 2205 15995
223 20250227 151600 2022056180 2210 2210 2210 2205 2351
224 20250227 151500 2016860975 2205 2205 2210 2205 2631
225 20250227 151400 2011054195 2210 2210 2210 2205 3180
226 20250227 151300 2004028790 2205 2210 2210 2205 5537
227 20250227 151200 1991806125 2210 2210 2210 2205 150
228 20250227 151100 1991474790 2210 2210 2210 2210 600
229 20250227 151000 1990148790 2205 2210 2210 2205 570
230 20250227 150900 1988889440 2205 2205 2210 2205 2274
231 20250227 150800 1983875020 2210 2210 2210 2210 1376
232 20250227 150700 1980834060 2210 2205 2210 2205 1747
233 20250227 150600 1976973700 2210 2205 2210 2205 2270
234 20250227 150500 1971958000 2205 2205 2205 2205 1309
235 20250227 150400 1969071655 2205 2200 2205 2200 11910
236 20250227 150300 1942825845 2200 2200 2205 2200 6039
237 20250227 150200 1929530435 2205 2210 2210 2205 11800
238 20250227 150100 1903504935 2210 2210 2210 2210 802
239 20250227 150000 1901732515 2210 2215 2215 2210 257
240 20250227 145900 1901163840 2210 2220 2220 2210 4467
241 20250227 145800 1891270065 2220 2215 2220 2215 10963
242 20250227 145700 1866962485 2215 2210 2220 2210 19100
243 20250227 145600 1824683650 2210 2210 2210 2210 1840
244 20250227 145500 1820617250 2205 2210 2210 2205 1611
245 20250227 145400 1817058190 2205 2205 2205 2200 4655
246 20250227 145300 1806793925 2205 2200 2205 2200 152
247 20250227 145200 1806459375 2200 2200 2205 2200 2431
248 20250227 145100 1801111170 2200 2200 2205 2200 124
249 20250227 145000 1800838365 2200 2205 2205 2200 1968
250 20250227 144900 1796508650 2200 2205 2205 2200 4165
251 20250227 144800 1787334085 2205 2205 2205 2205 1254
252 20250227 144700 1784569015 2205 2200 2205 2200 1341
253 20250227 144600 1781613660 2200 2200 2200 2200 160
254 20250227 144500 1781261660 2200 2200 2205 2200 337
255 20250227 144400 1780520110 2205 2200 2205 2200 773
256 20250227 144300 1778816635 2200 2205 2205 2200 1522
257 20250227 144200 1775460735 2205 2205 2205 2205 101
258 20250227 144100 1775238030 2195 2200 2200 2195 1566
259 20250227 144000 1771797830 2200 2195 2200 2195 8310
260 20250227 143900 1753551635 2195 2195 2200 2190 8368
261 20250227 143800 1735213255 2195 2195 2200 2190 3969
262 20250227 143700 1726503530 2200 2205 2205 2195 7588
263 20250227 143600 1709814920 2200 2200 2205 2200 4587
264 20250227 143500 1699723505 2205 2205 2205 2200 1808
265 20250227 143400 1695741400 2205 2205 2205 2200 1446
266 20250227 143300 1692556465 2210 2205 2210 2205 4030
267 20250227 143200 1683670235 2205 2205 2205 2205 1524
268 20250227 143100 1680309815 2205 2205 2205 2205 0
269 20250227 143000 1680309815 2205 2205 2210 2205 600
270 20250227 142900 1678986590 2205 2205 2205 2205 1000
271 20250227 142800 1676781590 2205 2205 2205 2200 2957
272 20250227 142700 1670263645 2205 2205 2205 2205 1000
273 20250227 142600 1668058645 2200 2200 2200 2200 5016
274 20250227 142500 1657023445 2210 2205 2210 2205 907
275 20250227 142400 1655022355 2205 2205 2205 2205 841
276 20250227 142300 1653167950 2210 2205 2210 2205 3058
277 20250227 142200 1646416875 2205 2205 2205 2200 3601
278 20250227 142100 1638484240 2205 2205 2205 2200 1743
279 20250227 142000 1634648520 2200 2200 2200 2200 2921
280 20250227 141900 1628222320 2200 2200 2200 2200 1638
281 20250227 141800 1624618720 2200 2200 2200 2200 0
282 20250227 141700 1624618720 2200 2200 2200 2200 700
283 20250227 141600 1623078720 2200 2205 2205 2200 646
284 20250227 141500 1621654515 2205 2205 2205 2205 5349
285 20250227 141400 1609859970 2205 2205 2205 2205 1237
286 20250227 141300 1607132385 2205 2205 2205 2205 400
287 20250227 141200 1606250385 2205 2195 2205 2195 154
288 20250227 141100 1605912235 2195 2195 2195 2195 0
289 20250227 141000 1605912235 2195 2195 2195 2195 100
290 20250227 140900 1605692735 2190 2200 2200 2190 9112
291 20250227 140800 1585691790 2200 2200 2200 2200 809
292 20250227 140700 1583911990 2200 2200 2200 2195 1984
293 20250227 140600 1579547660 2195 2195 2195 2195 260
294 20250227 140500 1578976960 2200 2200 2200 2200 1518
295 20250227 140400 1575637360 2195 2200 2200 2195 809
296 20250227 140300 1573859200 2200 2205 2205 2200 6109
297 20250227 140200 1560415860 2205 2210 2215 2200 17720
298 20250227 140100 1521261100 2210 2205 2215 2195 23770
299 20250227 140000 1468863505 2205 2190 2205 2190 17470
300 20250227 135900 1430412745 2185 2185 2185 2185 0
301 20250227 135800 1430412745 2185 2185 2185 2185 5
302 20250227 135700 1430401820 2190 2190 2190 2190 300
303 20250227 135600 1429744820 2190 2185 2190 2185 270
304 20250227 135500 1429153820 2185 2190 2190 2185 6
305 20250227 135400 1429140685 2190 2190 2190 2190 2365
306 20250227 135300 1423961335 2195 2195 2195 2195 10
307 20250227 135200 1423939385 2190 2190 2190 2190 2
308 20250227 135100 1423935005 2195 2195 2195 2195 10
309 20250227 135000 1423913055 2195 2195 2195 2195 0
310 20250227 134900 1423913055 2195 2190 2195 2190 801
311 20250227 134800 1422158860 2190 2190 2190 2190 212
312 20250227 134700 1421694580 2190 2190 2190 2190 16
313 20250227 134600 1421659540 2195 2190 2195 2185 2802
314 20250227 134500 1415524650 2195 2195 2195 2195 5
315 20250227 134400 1415513675 2195 2190 2195 2190 59
316 20250227 134300 1415384360 2195 2195 2195 2195 355
317 20250227 134200 1414605135 2195 2195 2195 2195 2
318 20250227 134100 1414600745 2190 2195 2195 2190 82
319 20250227 134000 1414420945 2195 2195 2195 2195 6324
320 20250227 133900 1400539765 2190 2190 2195 2190 3254
321 20250227 133800 1393409985 2190 2190 2195 2190 2379
322 20250227 133700 1388195670 2190 2190 2190 2190 1902
323 20250227 133600 1384030290 2185 2190 2190 2185 1576
324 20250227 133500 1380581845 2185 2185 2185 2185 5000
325 20250227 133400 1369656845 2190 2190 2195 2190 1859
326 20250227 133300 1365585610 2190 2195 2200 2190 15162
327 20250227 133200 1332370900 2200 2200 2200 2200 76
328 20250227 133100 1332203700 2200 2200 2200 2200 100
329 20250227 133000 1331983700 2200 2195 2200 2195 400
330 20250227 132900 1331105200 2195 2195 2195 2195 10
331 20250227 132800 1331083250 2195 2195 2195 2195 5
332 20250227 132700 1331072275 2195 2195 2195 2195 220
333 20250227 132600 1330589375 2200 2200 2200 2200 996
334 20250227 132500 1328398175 2200 2200 2200 2200 300
335 20250227 132400 1327738175 2200 2200 2200 2200 728
336 20250227 132300 1326136575 2200 2200 2200 2200 107
337 20250227 132200 1325901175 2200 2195 2200 2195 3906
338 20250227 132100 1317308000 2195 2200 2200 2195 396
339 20250227 132000 1316438680 2200 2195 2200 2195 548
340 20250227 131900 1315235295 2200 2195 2200 2195 748
341 20250227 131800 1313591195 2200 2200 2205 2200 3119
342 20250227 131700 1306729355 2200 2200 2200 2200 255
343 20250227 131600 1306168355 2205 2200 2205 2200 1866
344 20250227 131500 1302054050 2200 2200 2200 2200 1109
345 20250227 131400 1299614250 2200 2200 2200 2200 1604
346 20250227 131300 1296085450 2200 2205 2205 2200 262
347 20250227 131200 1295507745 2205 2200 2205 2200 2093
348 20250227 131100 1290900645 2200 2205 2205 2200 3085
349 20250227 131000 1284102330 2200 2200 2200 2200 6710
350 20250227 130900 1269340330 2200 2205 2205 2195 8369
351 20250227 130800 1250928125 2205 2200 2215 2200 8506
352 20250227 130700 1232162145 2205 2210 2210 2205 3768
353 20250227 130600 1223844085 2205 2200 2205 2200 16717
354 20250227 130500 1187049205 2195 2190 2195 2190 2177
355 20250227 130400 1182270695 2200 2195 2200 2195 1125
356 20250227 130300 1179801285 2195 2195 2195 2190 3099
357 20250227 130200 1173002860 2195 2195 2195 2195 100
358 20250227 130100 1172783360 2195 2200 2200 2195 995
359 20250227 130000 1170595520 2200 2200 2200 2195 730
360 20250227 125900 1168992020 2195 2195 2195 2195 2446
361 20250227 125800 1163623050 2190 2190 2190 2190 154
362 20250227 125700 1163285790 2195 2195 2195 2195 0
363 20250227 125600 1163285790 2195 2195 2195 2195 0
364 20250227 125500 1163285790 2195 2190 2195 2190 40
365 20250227 125400 1163198090 2190 2195 2195 2190 1628
366 20250227 125300 1159632545 2190 2190 2190 2190 0
367 20250227 125200 1159632545 2190 2195 2195 2190 51
368 20250227 125100 1159520605 2190 2195 2195 2190 44
369 20250227 125000 1159424175 2195 2195 2195 2195 2841
370 20250227 124900 1153188180 2200 2195 2200 2195 902
371 20250227 124800 1151205790 2200 2200 2200 2200 22
372 20250227 124700 1151157390 2200 2195 2200 2195 1137
373 20250227 124600 1148655995 2200 2200 2200 2200 10
374 20250227 124500 1148633995 2200 2200 2200 2200 0
375 20250227 124400 1148633995 2200 2200 2200 2200 304
376 20250227 124300 1147965195 2200 2200 2200 2195 1781
377 20250227 124200 1144047745 2200 2200 2200 2195 2119
378 20250227 124100 1139386040 2200 2200 2200 2200 6598
379 20250227 124000 1124870440 2200 2190 2200 2190 10584
380 20250227 123900 1101618170 2190 2190 2190 2190 379
381 20250227 123800 1100788160 2185 2185 2185 2185 199
382 20250227 123700 1100353345 2185 2190 2190 2185 520
383 20250227 123600 1099214550 2190 2190 2190 2190 1481
384 20250227 123500 1095971160 2190 2190 2190 2190 0
385 20250227 123400 1095971160 2190 2190 2190 2190 71
386 20250227 123300 1095815670 2190 2190 2190 2190 614
387 20250227 123200 1094471010 2190 2195 2195 2190 126
388 20250227 123100 1094194940 2195 2195 2195 2195 50
389 20250227 123000 1094085190 2195 2190 2195 2190 500
390 20250227 122900 1092988145 2190 2190 2190 2185 1621
391 20250227 122800 1089440535 2195 2190 2195 2190 2147
392 20250227 122700 1084738555 2190 2190 2190 2190 1
393 20250227 122600 1084736365 2190 2190 2190 2190 3000
394 20250227 122500 1078166365 2190 2195 2195 2190 2063
395 20250227 122400 1073648080 2195 2190 2195 2190 100
396 20250227 122300 1073428810 2195 2195 2195 2195 678
397 20250227 122200 1071940600 2195 2195 2195 2190 1463
398 20250227 122100 1068730785 2195 2195 2195 2195 101
399 20250227 122000 1068509090 2195 2195 2195 2195 5
400 20250227 121900 1068498115 2195 2195 2195 2195 304
401 20250227 121800 1067830835 2195 2195 2195 2195 1308
402 20250227 121700 1064959775 2195 2190 2200 2190 12836
403 20250227 121600 1036782570 2185 2190 2190 2185 150
404 20250227 121500 1036454320 2190 2185 2190 2185 922
405 20250227 121400 1034436145 2190 2190 2190 2190 3508
406 20250227 121300 1026753625 2190 2190 2190 2190 2491
407 20250227 121200 1021298335 2185 2185 2185 2185 393
408 20250227 121100 1020439630 2185 2185 2185 2185 450
409 20250227 121000 1019456380 2180 2185 2185 2180 627
410 20250227 120900 1018088430 2185 2185 2185 2185 782
411 20250227 120800 1016379760 2185 2190 2190 2185 356
412 20250227 120700 1015601710 2190 2190 2190 2185 2493
413 20250227 120600 1010150655 2190 2185 2190 2185 4360
414 20250227 120500 1000621150 2185 2180 2190 2180 893
415 20250227 120400 998665600 2190 2185 2190 2185 3542
416 20250227 120300 990923620 2185 2185 2185 2180 1536
417 20250227 120200 987567470 2180 2190 2190 2180 5461
418 20250227 120100 975617960 2185 2185 2185 2185 2941
419 20250227 120000 969191875 2185 2180 2185 2180 5754
420 20250227 115900 956646050 2185 2180 2185 2180 5972
421 20250227 115800 943603490 2180 2175 2185 2170 7764
422 20250227 115700 926700350 2175 2175 2175 2175 1501
423 20250227 115600 923435675 2175 2175 2175 2175 1001
424 20250227 115500 921258500 2170 2170 2170 2170 3000
425 20250227 115400 914748500 2175 2170 2175 2170 2288
426 20250227 115300 909781040 2170 2170 2170 2170 100
427 20250227 115200 909564040 2175 2175 2175 2175 50
428 20250227 115100 909455290 2170 2170 2170 2170 0
429 20250227 115000 909455290 2170 2170 2170 2170 1
430 20250227 114900 909453120 2170 2170 2170 2170 400
431 20250227 114800 908585120 2170 2170 2170 2170 52
432 20250227 114700 908472280 2170 2175 2175 2170 310
433 20250227 114600 907798980 2170 2170 2170 2170 12
434 20250227 114500 907772940 2175 2170 2175 2170 109
435 20250227 114400 907535905 2170 2170 2170 2170 2248
436 20250227 114300 902657745 2170 2170 2175 2170 1890
437 20250227 114200 898556005 2165 2170 2170 2165 3391
438 20250227 114100 891197590 2170 2170 2170 2170 0
439 20250227 114000 891197590 2170 2170 2170 2170 1004
440 20250227 113900 889018910 2170 2170 2170 2170 20
441 20250227 113800 888975510 2165 2165 2165 2165 0
442 20250227 113700 888975510 2165 2165 2165 2165 300
443 20250227 113600 888326010 2170 2170 2170 2170 20
444 20250227 113500 888282610 2170 2170 2170 2170 1
445 20250227 113400 888280440 2165 2165 2165 2165 847
446 20250227 113300 886446685 2170 2170 2170 2170 5
447 20250227 113200 886435835 2170 2170 2170 2170 1000
448 20250227 113100 884265835 2170 2170 2170 2165 3110
449 20250227 113000 877517535 2165 2165 2165 2165 0
450 20250227 112900 877517535 2165 2165 2165 2165 0
451 20250227 112800 877517535 2165 2165 2165 2165 1
452 20250227 112700 877515370 2165 2165 2165 2165 0
453 20250227 112600 877515370 2165 2165 2165 2165 115
454 20250227 112500 877266395 2170 2170 2170 2170 0
455 20250227 112400 877266395 2170 2170 2170 2165 452
456 20250227 112300 876285565 2170 2170 2170 2170 1688
457 20250227 112200 872622605 2170 2170 2175 2170 1901
458 20250227 112100 868497430 2170 2165 2175 2165 2567
459 20250227 112000 862930865 2170 2175 2175 2170 2947
460 20250227 111900 856535140 2175 2170 2175 2170 3329
461 20250227 111800 849308575 2170 2170 2170 2170 8873
462 20250227 111700 830054165 2170 2170 2170 2170 1010
463 20250227 111600 827862465 2165 2160 2165 2160 1990
464 20250227 111500 823554725 2155 2155 2155 2155 0
465 20250227 111400 823554725 2155 2160 2165 2150 15647
466 20250227 111300 789861755 2165 2165 2165 2165 30
467 20250227 111200 789796805 2160 2160 2160 2160 3
468 20250227 111100 789790325 2160 2160 2160 2160 47
469 20250227 111000 789688805 2160 2160 2160 2160 300
470 20250227 110900 789040805 2160 2160 2160 2160 3
471 20250227 110800 789034325 2160 2160 2160 2160 366
472 20250227 110700 788243765 2160 2155 2160 2155 101
473 20250227 110600 788026105 2155 2155 2155 2155 0
474 20250227 110500 788026105 2155 2155 2155 2155 200
475 20250227 110400 787595105 2160 2160 2160 2160 717
476 20250227 110300 786046385 2160 2160 2160 2160 0
477 20250227 110200 786046385 2160 2160 2160 2155 1101
478 20250227 110100 783670725 2160 2155 2160 2155 355
479 20250227 110000 782904475 2155 2150 2155 2150 363
480 20250227 105900 782122215 2155 2155 2155 2155 2564
481 20250227 105800 776596795 2155 2155 2155 2155 2037
482 20250227 105700 772207060 2155 2150 2155 2150 2454
483 20250227 105600 766930210 2150 2150 2150 2150 0
484 20250227 105500 766930210 2150 2155 2155 2150 5215
485 20250227 105400 755697435 2160 2160 2160 2160 0
486 20250227 105300 755697435 2160 2160 2160 2160 160
487 20250227 105200 755351835 2160 2160 2160 2160 110
488 20250227 105100 755114235 2165 2165 2165 2165 1
489 20250227 105000 755112070 2165 2165 2165 2165 1
490 20250227 104900 755109905 2165 2165 2165 2165 568
491 20250227 104800 753880185 2165 2165 2165 2165 21
492 20250227 104700 753834720 2165 2160 2165 2160 470
493 20250227 104600 752817700 2160 2160 2160 2160 463
494 20250227 104500 751817620 2165 2160 2165 2160 1463
495 20250227 104400 748657440 2160 2155 2160 2155 1501
496 20250227 104300 745422780 2155 2155 2155 2155 1250
497 20250227 104200 742729030 2160 2160 2160 2160 4272
498 20250227 104100 733501510 2160 2165 2165 2160 1526
499 20250227 104000 730205345 2165 2170 2170 2165 42
500 20250227 103900 730114315 2170 2170 2170 2160 6631
501 20250227 103800 715756745 2165 2165 2165 2165 6
502 20250227 103700 715743755 2165 2170 2170 2165 257
503 20250227 103600 715186070 2170 2165 2170 2165 153
504 20250227 103500 714854725 2170 2170 2170 2170 110
505 20250227 103400 714616025 2165 2165 2165 2165 131
506 20250227 103300 714332410 2165 2165 2165 2165 1571
507 20250227 103200 710931195 2165 2170 2170 2160 715
508 20250227 103100 709382955 2170 2160 2170 2160 732
509 20250227 103000 707800765 2160 2170 2170 2160 7932
510 20250227 102900 690661780 2170 2165 2170 2165 1159
511 20250227 102800 688150810 2165 2165 2165 2165 1832
512 20250227 102700 684184530 2170 2170 2170 2170 21
513 20250227 102600 684138960 2170 2170 2170 2170 100
514 20250227 102500 683921960 2170 2170 2170 2170 200
515 20250227 102400 683487960 2170 2170 2170 2170 18
516 20250227 102300 683448900 2170 2165 2170 2165 1699
517 20250227 102200 679770465 2160 2165 2165 2160 3040
518 20250227 102100 673188905 2165 2165 2165 2165 2139
519 20250227 102000 668557970 2165 2170 2170 2165 235
520 20250227 101900 668049040 2170 2170 2170 2170 1264
521 20250227 101800 665306160 2170 2170 2170 2165 1156
522 20250227 101700 662798640 2170 2170 2170 2170 1225
523 20250227 101600 660140390 2170 2165 2170 2165 1427
524 20250227 101500 657050735 2160 2165 2165 2160 5302
525 20250227 101400 645586315 2160 2165 2165 2160 40
526 20250227 101300 645499815 2160 2160 2160 2160 4
527 20250227 101200 645491175 2155 2165 2165 2155 4955
528 20250227 101100 634811390 2170 2160 2170 2155 5505
529 20250227 101000 622922440 2160 2155 2160 2155 753
530 20250227 100900 621296395 2160 2160 2160 2160 13
531 20250227 100800 621268315 2155 2150 2160 2150 5318
532 20250227 100700 609833525 2150 2155 2155 2150 6538
533 20250227 100600 595751050 2155 2160 2165 2155 7100
534 20250227 100500 580427925 2165 2165 2165 2160 150
535 20250227 100400 580103225 2160 2165 2165 2160 67
536 20250227 100300 579958255 2165 2165 2165 2165 6696
537 20250227 100200 565461415 2170 2175 2175 2165 3688
538 20250227 100100 557458855 2170 2175 2175 2170 6119
539 20250227 100000 544173530 2170 2170 2175 2170 5133
540 20250227 095900 533034915 2170 2175 2175 2170 3448
541 20250227 095800 525548240 2175 2175 2175 2170 3398
542 20250227 095700 518169670 2175 2170 2180 2170 19565
543 20250227 095600 475646565 2170 2165 2170 2165 3078
544 20250227 095500 468970215 2160 2160 2160 2160 3264
545 20250227 095400 461919975 2160 2165 2165 2160 329
546 20250227 095300 461209155 2160 2160 2165 2160 122
547 20250227 095200 460945625 2160 2165 2165 2160 1921
548 20250227 095100 456788015 2160 2165 2165 2160 597
549 20250227 095000 455495740 2165 2155 2165 2155 6601
550 20250227 094900 441204585 2160 2160 2160 2155 2691
551 20250227 094800 435393600 2165 2155 2165 2155 4333
552 20250227 094700 426039740 2155 2155 2155 2155 1864
553 20250227 094600 422022820 2155 2150 2155 2150 689
554 20250227 094500 420538530 2150 2155 2155 2150 105
555 20250227 094400 420312770 2155 2145 2155 2145 645
556 20250227 094300 418928500 2145 2150 2150 2145 5170
557 20250227 094200 407822880 2150 2155 2155 2150 2648
558 20250227 094100 402128630 2155 2155 2155 2155 130
559 20250227 094000 401848480 2160 2160 2165 2160 1548
560 20250227 093900 398503430 2145 2160 2160 2145 6166
561 20250227 093800 385237595 2160 2160 2165 2155 6547
562 20250227 093700 371097630 2160 2160 2160 2155 1991
563 20250227 093600 366800055 2160 2165 2165 2160 2668
564 20250227 093500 361023950 2160 2150 2160 2150 3386
565 20250227 093400 353731315 2150 2160 2160 2150 30
566 20250227 093300 353666735 2160 2160 2160 2160 73
567 20250227 093200 353509055 2150 2150 2155 2150 1619
568 20250227 093100 350025950 2150 2160 2165 2150 6527
569 20250227 093000 335976570 2160 2160 2160 2155 835
570 20250227 092900 334172975 2160 2160 2165 2155 2354
571 20250227 092800 329088425 2155 2155 2155 2155 30
572 20250227 092700 329023775 2155 2165 2165 2155 416
573 20250227 092600 328125365 2160 2155 2160 2155 1992
574 20250227 092500 323822650 2155 2160 2160 2155 1433
575 20250227 092400 320727420 2160 2155 2160 2155 1634
576 20250227 092300 317200975 2155 2155 2155 2155 1609
577 20250227 092200 313733580 2155 2155 2160 2155 762
578 20250227 092100 312090185 2155 2155 2160 2155 3186
579 20250227 092000 305210000 2155 2150 2155 2145 12065
580 20250227 091900 279266140 2150 2150 2150 2150 73
581 20250227 091800 279109190 2155 2150 2155 2150 2319
582 20250227 091700 274122940 2150 2155 2155 2150 2664
583 20250227 091600 268394990 2155 2160 2160 2155 1115
584 20250227 091500 265989165 2160 2140 2160 2140 1260
585 20250227 091400 263274180 2140 2165 2165 2140 11493
586 20250227 091300 238615195 2165 2165 2165 2155 3034
587 20250227 091200 232071320 2165 2170 2170 2160 384
588 20250227 091100 231240500 2165 2165 2165 2165 4987
589 20250227 091000 220443645 2155 2170 2170 2155 3809
590 20250227 090900 212221205 2170 2160 2170 2150 4650
591 20250227 090800 202193675 2165 2155 2165 2155 2848
592 20250227 090700 196048955 2155 2170 2170 2155 6822
593 20250227 090600 181299770 2170 2180 2180 2170 4520
594 20250227 090500 171469235 2175 2160 2180 2160 11443
595 20250227 090400 146588085 2160 2170 2175 2160 2190
596 20250227 090300 141842655 2170 2160 2180 2160 5861
597 20250227 090200 129104720 2160 2140 2160 2135 25516
598 20250227 090100 74330545 2140 2180 2180 2140 17770
599 20250227 090000 35987050 2160 2160 2185 2160 16636