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

600
011690/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185800,781723725,2290,2290,2290,2290,7249
20250227,185700,781723725,2290,2290,2290,2290,0
20250227,185600,781723725,2290,2290,2290,2290,0
20250227,185500,781723725,2290,2290,2290,2290,0
20250227,185400,781723725,2290,2290,2290,2290,0
20250227,185300,781723725,2290,2290,2290,2290,0
20250227,185200,781723725,2290,2290,2290,2290,0
20250227,185100,781723725,2290,2290,2290,2290,0
20250227,185000,781723725,2290,2290,2290,2290,0
20250227,184900,781723725,2290,2290,2290,2290,0
20250227,184800,781723725,2290,2290,2290,2290,0
20250227,184700,781723725,2290,2290,2290,2290,0
20250227,184600,781723725,2290,2290,2290,2290,0
20250227,184500,781723725,2290,2290,2290,2290,0
20250227,184400,781723725,2290,2290,2290,2290,0
20250227,184300,781723725,2290,2290,2290,2290,0
20250227,184200,781723725,2290,2290,2290,2290,0
20250227,184100,781723725,2290,2290,2290,2290,0
20250227,184000,781723725,2290,2290,2290,2290,0
20250227,183900,781723725,2290,2290,2290,2290,0
20250227,183800,781723725,2290,2290,2290,2290,0
20250227,183700,781723725,2290,2290,2290,2290,0
20250227,183600,781723725,2290,2290,2290,2290,0
20250227,183500,781723725,2290,2290,2290,2290,0
20250227,183400,781723725,2290,2290,2290,2290,0
20250227,183300,781723725,2290,2290,2290,2290,0
20250227,183200,781723725,2290,2290,2290,2290,0
20250227,183100,781723725,2290,2290,2290,2290,0
20250227,183000,781723725,2290,2290,2290,2290,0
20250227,182900,781723725,2290,2290,2290,2290,0
20250227,182800,781723725,2290,2290,2290,2290,7249
20250227,182700,781723725,2290,2290,2290,2290,0
20250227,182600,781723725,2290,2290,2290,2290,0
20250227,182500,781723725,2290,2290,2290,2290,0
20250227,182400,781723725,2290,2290,2290,2290,0
20250227,182300,781723725,2290,2290,2290,2290,0
20250227,182200,781723725,2290,2290,2290,2290,0
20250227,182100,781723725,2290,2290,2290,2290,0
20250227,182000,781723725,2290,2290,2290,2290,0
20250227,181900,781723725,2290,2290,2290,2290,0
20250227,181800,781723725,2290,2290,2290,2290,0
20250227,181700,781723725,2290,2290,2290,2290,0
20250227,181600,781723725,2290,2290,2290,2290,0
20250227,181500,781723725,2290,2290,2290,2290,0
20250227,181400,781723725,2290,2290,2290,2290,0
20250227,181300,781723725,2290,2290,2290,2290,0
20250227,181200,781723725,2290,2290,2290,2290,0
20250227,181100,781723725,2290,2290,2290,2290,0
20250227,181000,781723725,2290,2290,2290,2290,0
20250227,180900,781723725,2290,2290,2290,2290,0
20250227,180800,781723725,2290,2290,2290,2290,0
20250227,180700,781723725,2290,2290,2290,2290,0
20250227,180600,781723725,2290,2290,2290,2290,0
20250227,180500,781723725,2290,2290,2290,2290,0
20250227,180400,781723725,2290,2290,2290,2290,0
20250227,180300,781723725,2290,2290,2290,2290,0
20250227,180200,781723725,2290,2290,2290,2290,0
20250227,180100,781723725,2290,2290,2290,2290,0
20250227,180000,781723725,2290,2290,2290,2290,0
20250227,175900,781723725,2290,2290,2290,2290,0
20250227,175800,781723725,2290,2290,2290,2290,7249
20250227,175700,781723725,2290,2290,2290,2290,0
20250227,175600,781723725,2290,2290,2290,2290,0
20250227,175500,781723725,2290,2290,2290,2290,0
20250227,175400,781723725,2290,2290,2290,2290,0
20250227,175300,781723725,2290,2290,2290,2290,0
20250227,175200,781723725,2290,2290,2290,2290,0
20250227,175100,781723725,2290,2290,2290,2290,0
20250227,175000,781723725,2290,2290,2290,2290,0
20250227,174900,781723725,2290,2290,2290,2290,0
20250227,174800,781723725,2290,2290,2290,2290,0
20250227,174700,781723725,2290,2290,2290,2290,0
20250227,174600,781723725,2290,2290,2290,2290,0
20250227,174500,781723725,2290,2290,2290,2290,0
20250227,174400,781723725,2290,2290,2290,2290,0
20250227,174300,781723725,2290,2290,2290,2290,0
20250227,174200,781723725,2290,2290,2290,2290,0
20250227,174100,781723725,2290,2290,2290,2290,0
20250227,174000,781723725,2290,2290,2290,2290,0
20250227,173900,781723725,2290,2290,2290,2290,0
20250227,173800,781723725,2290,2290,2290,2290,0
20250227,173700,781723725,2290,2290,2290,2290,0
20250227,173600,781723725,2290,2290,2290,2290,0
20250227,173500,781723725,2290,2290,2290,2290,0
20250227,173400,781723725,2290,2290,2290,2290,0
20250227,173300,781723725,2290,2290,2290,2290,0
20250227,173200,781723725,2290,2290,2290,2290,0
20250227,173100,781723725,2290,2290,2290,2290,0
20250227,173000,781723725,2290,2290,2290,2290,0
20250227,172900,781723725,2290,2290,2290,2290,0
20250227,172800,781723725,2290,2290,2290,2290,7249
20250227,172700,781723725,2290,2290,2290,2290,0
20250227,172600,781723725,2290,2290,2290,2290,0
20250227,172500,781723725,2290,2290,2290,2290,0
20250227,172400,781723725,2290,2290,2290,2290,0
20250227,172300,781723725,2290,2290,2290,2290,0
20250227,172200,781723725,2290,2290,2290,2290,0
20250227,172100,781723725,2290,2290,2290,2290,0
20250227,172000,781723725,2290,2290,2290,2290,0
20250227,171900,781723725,2290,2290,2290,2290,0
20250227,171800,781723725,2290,2290,2290,2290,0
20250227,171700,781723725,2290,2290,2290,2290,0
20250227,171600,781723725,2290,2290,2290,2290,0
20250227,171500,781723725,2290,2290,2290,2290,0
20250227,171400,781723725,2290,2290,2290,2290,0
20250227,171300,781723725,2290,2290,2290,2290,0
20250227,171200,781723725,2290,2290,2290,2290,0
20250227,171100,781723725,2290,2290,2290,2290,0
20250227,171000,781723725,2290,2290,2290,2290,0
20250227,170900,781723725,2290,2290,2290,2290,0
20250227,170800,781723725,2290,2290,2290,2290,0
20250227,170700,781723725,2290,2290,2290,2290,0
20250227,170600,781723725,2290,2290,2290,2290,0
20250227,170500,781723725,2290,2290,2290,2290,0
20250227,170400,781723725,2290,2290,2290,2290,0
20250227,170300,781723725,2290,2290,2290,2290,0
20250227,170200,781723725,2290,2290,2290,2290,0
20250227,170100,781723725,2290,2290,2290,2290,0
20250227,170000,781723725,2290,2290,2290,2290,0
20250227,165900,781723725,2290,2290,2290,2290,0
20250227,165800,781723725,2290,2290,2290,2290,7249
20250227,165700,781723725,2290,2290,2290,2290,0
20250227,165600,781723725,2290,2290,2290,2290,0
20250227,165500,781723725,2290,2290,2290,2290,0
20250227,165400,781723725,2290,2290,2290,2290,0
20250227,165300,781723725,2290,2290,2290,2290,0
20250227,165200,781723725,2290,2290,2290,2290,0
20250227,165100,781723725,2290,2290,2290,2290,0
20250227,165000,781723725,2290,2290,2290,2290,0
20250227,164900,781723725,2290,2290,2290,2290,0
20250227,164800,781723725,2290,2290,2290,2290,0
20250227,164700,781723725,2290,2290,2290,2290,0
20250227,164600,781723725,2290,2290,2290,2290,0
20250227,164500,781723725,2290,2290,2290,2290,0
20250227,164400,781723725,2290,2290,2290,2290,0
20250227,164300,781723725,2290,2290,2290,2290,0
20250227,164200,781723725,2290,2290,2290,2290,0
20250227,164100,781723725,2290,2290,2290,2290,0
20250227,164000,781723725,2290,2290,2290,2290,0
20250227,163900,781723725,2290,2290,2290,2290,0
20250227,163800,781723725,2290,2290,2290,2290,0
20250227,163700,781723725,2290,2290,2290,2290,0
20250227,163600,781723725,2290,2290,2290,2290,0
20250227,163500,781723725,2290,2290,2290,2290,0
20250227,163400,781723725,2290,2290,2290,2290,0
20250227,163300,781723725,2290,2290,2290,2290,0
20250227,163200,781723725,2290,2290,2290,2290,0
20250227,163100,781723725,2290,2290,2290,2290,0
20250227,163000,781723725,2290,2290,2290,2290,0
20250227,162900,781723725,2290,2290,2290,2290,0
20250227,162800,781723725,2290,2290,2290,2290,7249
20250227,162700,781723725,2290,2290,2290,2290,0
20250227,162600,781723725,2290,2290,2290,2290,0
20250227,162500,781723725,2290,2290,2290,2290,0
20250227,162400,781723725,2290,2290,2290,2290,0
20250227,162300,781723725,2290,2290,2290,2290,0
20250227,162200,781723725,2290,2290,2290,2290,0
20250227,162100,781723725,2290,2290,2290,2290,0
20250227,162000,781723725,2290,2290,2290,2290,0
20250227,161900,781723725,2290,2290,2290,2290,0
20250227,161800,781723725,2290,2290,2290,2290,0
20250227,161700,781723725,2290,2290,2290,2290,0
20250227,161600,781723725,2290,2290,2290,2290,0
20250227,161500,781723725,2290,2290,2290,2290,0
20250227,161400,781723725,2290,2290,2290,2290,0
20250227,161300,781723725,2290,2290,2290,2290,0
20250227,161200,781723725,2290,2290,2290,2290,0
20250227,161100,781723725,2290,2290,2290,2290,0
20250227,161000,781723725,2290,2290,2290,2290,0
20250227,160900,781723725,2290,2290,2290,2290,0
20250227,160800,781723725,2290,2290,2290,2290,0
20250227,160700,781723725,2290,2290,2290,2290,0
20250227,160600,781723725,2290,2290,2290,2290,0
20250227,160500,781723725,2290,2290,2290,2290,0
20250227,160400,781723725,2290,2290,2290,2290,0
20250227,160300,781723725,2290,2290,2290,2290,0
20250227,160200,781723725,2290,2290,2290,2290,0
20250227,160100,781723725,2290,2290,2290,2290,0
20250227,160000,781723725,2290,2290,2290,2290,0
20250227,155900,781723725,2290,2290,2290,2290,0
20250227,155800,781723725,2290,2290,2290,2290,7249
20250227,155700,781723725,2290,2290,2290,2290,0
20250227,155600,781723725,2290,2290,2290,2290,0
20250227,155500,781723725,2290,2290,2290,2290,0
20250227,155400,781723725,2290,2290,2290,2290,0
20250227,155300,781723725,2290,2290,2290,2290,0
20250227,155200,781723725,2290,2290,2290,2290,0
20250227,155100,781723725,2290,2290,2290,2290,0
20250227,155000,781723725,2290,2290,2290,2290,0
20250227,154900,781723725,2290,2290,2290,2290,0
20250227,154800,781723725,2290,2290,2290,2290,0
20250227,154700,781723725,2290,2290,2290,2290,0
20250227,154600,781723725,2290,2290,2290,2290,0
20250227,154500,781723725,2290,2290,2290,2290,0
20250227,154400,781723725,2290,2290,2290,2290,0
20250227,154300,781723725,2290,2290,2290,2290,0
20250227,154200,781723725,2290,2290,2290,2290,0
20250227,154100,781723725,2290,2290,2290,2290,0
20250227,154000,781723725,2290,2290,2290,2290,0
20250227,153900,781723725,2290,2290,2290,2290,0
20250227,153800,781723725,2290,2290,2290,2290,0
20250227,153700,781723725,2290,2290,2290,2290,0
20250227,153600,781723725,2290,2290,2290,2290,0
20250227,153500,781723725,2290,2290,2290,2290,0
20250227,153400,781723725,2290,2290,2290,2290,0
20250227,153300,781723725,2290,2290,2290,2290,0
20250227,153200,781723725,2290,2290,2290,2290,0
20250227,153100,781723725,2290,2290,2290,2290,0
20250227,153000,781723725,2290,2290,2290,2290,7249
20250227,152900,765123515,2290,2290,2290,2290,0
20250227,152800,765123515,2290,2290,2290,2290,0
20250227,152700,765123515,2290,2290,2290,2290,0
20250227,152600,765123515,2290,2290,2290,2290,0
20250227,152500,765123515,2290,2290,2290,2290,0
20250227,152400,765123515,2290,2290,2290,2290,0
20250227,152300,765123515,2290,2290,2290,2290,0
20250227,152200,765123515,2290,2290,2290,2290,0
20250227,152100,765123515,2290,2290,2290,2290,0
20250227,152000,765123515,2290,2290,2290,2290,0
20250227,151900,765123515,2290,2290,2295,2270,3781
20250227,151800,756514900,2290,2290,2290,2290,150
20250227,151700,756171400,2290,2285,2290,2280,4432
20250227,151600,746062430,2290,2290,2290,2290,436
20250227,151500,745063990,2290,2300,2300,2290,997
20250227,151400,742780215,2295,2295,2295,2295,727
20250227,151300,741111750,2300,2295,2300,2295,510
20250227,151200,739941250,2295,2290,2295,2280,7956
20250227,151100,721724410,2280,2285,2285,2280,3800
20250227,151000,713057890,2290,2285,2290,2285,1100
20250227,150900,710543890,2285,2285,2285,2285,32
20250227,150800,710470770,2280,2280,2280,2280,0
20250227,150700,710470770,2280,2280,2280,2280,0
20250227,150600,710470770,2280,2290,2290,2280,1005
20250227,150500,708169370,2280,2285,2285,2280,2289
20250227,150400,702949945,2280,2280,2280,2280,1106
20250227,150300,700428265,2280,2280,2280,2280,0
20250227,150200,700428265,2280,2280,2280,2280,1000
20250227,150100,698148265,2280,2280,2280,2280,389
20250227,150000,697261345,2285,2285,2285,2285,900
20250227,145900,695204845,2280,2280,2280,2280,0
20250227,145800,695204845,2280,2280,2280,2280,0
20250227,145700,695204845,2280,2280,2280,2280,0
20250227,145600,695204845,2280,2280,2280,2280,0
20250227,145500,695204845,2280,2280,2280,2280,0
20250227,145400,695204845,2280,2285,2285,2280,920
20250227,145300,693104110,2300,2295,2300,2295,320
20250227,145200,692368850,2295,2295,2295,2295,44
20250227,145100,692267870,2295,2295,2295,2295,50
20250227,145000,692153120,2285,2285,2285,2285,80
20250227,144900,691970320,2285,2285,2285,2285,636
20250227,144800,690517060,2280,2280,2280,2280,0
20250227,144700,690517060,2280,2285,2285,2280,315
20250227,144600,689798600,2280,2280,2280,2280,20
20250227,144500,689753000,2280,2280,2280,2280,20
20250227,144400,689707400,2280,2280,2280,2280,75
20250227,144300,689536400,2280,2285,2285,2280,10
20250227,144200,689513595,2285,2290,2295,2285,24
20250227,144100,689458670,2295,2285,2295,2285,32
20250227,144000,689385530,2275,2285,2285,2275,15402
20250227,143900,654274460,2290,2290,2290,2290,3574
20250227,143800,646090000,2295,2295,2295,2295,0
20250227,143700,646090000,2295,2295,2295,2295,81
20250227,143600,645904105,2295,2295,2295,2295,5
20250227,143500,645892630,2295,2295,2295,2295,0
20250227,143400,645892630,2295,2295,2295,2295,88
20250227,143300,645690670,2295,2295,2295,2295,0
20250227,143200,645690670,2295,2295,2295,2295,19
20250227,143100,645647065,2290,2290,2290,2290,791
20250227,143000,643835675,2295,2295,2295,2295,10
20250227,142900,643812725,2295,2295,2295,2295,11
20250227,142800,643787480,2295,2295,2295,2295,5
20250227,142700,643776005,2295,2300,2300,2295,29
20250227,142600,643709435,2300,2300,2300,2300,1
20250227,142500,643707135,2300,2295,2300,2290,901
20250227,142400,641637830,2295,2295,2300,2295,974
20250227,142300,639402000,2295,2310,2310,2295,1469
20250227,142200,636024925,2305,2305,2305,2305,905
20250227,142100,633938900,2310,2310,2310,2310,0
20250227,142000,633938900,2310,2310,2310,2310,0
20250227,141900,633938900,2310,2310,2310,2310,0
20250227,141800,633938900,2310,2310,2310,2310,0
20250227,141700,633938900,2310,2310,2310,2310,0
20250227,141600,633938900,2310,2310,2310,2310,10
20250227,141500,633915800,2305,2305,2305,2305,0
20250227,141400,633915800,2305,2305,2305,2305,1
20250227,141300,633913495,2310,2310,2310,2310,1
20250227,141200,633911185,2310,2305,2310,2305,105
20250227,141100,633669135,2305,2305,2305,2305,120
20250227,141000,633392535,2310,2310,2310,2310,0
20250227,140900,633392535,2310,2310,2310,2310,0
20250227,140800,633392535,2310,2300,2310,2300,201
20250227,140700,632928235,2305,2305,2305,2305,0
20250227,140600,632928235,2305,2305,2305,2305,800
20250227,140500,631084235,2310,2315,2315,2310,483
20250227,140400,629968490,2320,2320,2320,2320,1
20250227,140300,629966170,2320,2320,2320,2320,3
20250227,140200,629959210,2320,2320,2320,2320,3
20250227,140100,629952250,2325,2325,2325,2325,0
20250227,140000,629952250,2325,2320,2325,2315,205
20250227,135900,629476635,2325,2320,2325,2320,520
20250227,135800,628268125,2320,2320,2320,2320,0
20250227,135700,628268125,2320,2320,2320,2320,0
20250227,135600,628268125,2320,2315,2320,2315,1884
20250227,135500,623899860,2315,2315,2315,2315,7
20250227,135400,623883655,2305,2310,2310,2305,20
20250227,135300,623837530,2315,2315,2315,2315,4
20250227,135200,623828270,2315,2305,2315,2305,11
20250227,135100,623802905,2310,2310,2310,2310,1000
20250227,135000,621492905,2320,2320,2320,2320,62
20250227,134900,621349065,2310,2320,2320,2310,869
20250227,134800,619339215,2320,2315,2330,2315,2029
20250227,134700,614637715,2320,2315,2345,2315,2331
20250227,134600,609219930,2315,2315,2315,2315,100
20250227,134500,608988430,2310,2315,2315,2310,736
20250227,134400,607287190,2315,2315,2315,2315,130
20250227,134300,606986240,2315,2310,2315,2310,842
20250227,134200,605039005,2310,2310,2310,2310,840
20250227,134100,603098605,2310,2295,2310,2295,14076
20250227,134000,570711500,2295,2295,2295,2295,0
20250227,133900,570711500,2295,2295,2295,2295,0
20250227,133800,570711500,2295,2295,2295,2295,0
20250227,133700,570711500,2295,2295,2295,2295,434
20250227,133600,569715470,2295,2295,2295,2295,11594
20250227,133500,543107240,2295,2295,2295,2295,0
20250227,133400,543107240,2295,2295,2295,2295,150
20250227,133300,542762990,2285,2290,2290,2285,197
20250227,133200,542312745,2290,2290,2290,2290,458
20250227,133100,541263925,2290,2290,2290,2290,11
20250227,133000,541238735,2290,2290,2290,2290,0
20250227,132900,541238735,2290,2290,2290,2290,1
20250227,132800,541236445,2285,2285,2285,2285,0
20250227,132700,541236445,2285,2285,2285,2285,0
20250227,132600,541236445,2285,2280,2295,2280,8
20250227,132500,541218185,2280,2280,2280,2280,851
20250227,132400,539277905,2280,2280,2280,2280,0
20250227,132300,539277905,2280,2280,2280,2280,0
20250227,132200,539277905,2280,2280,2280,2280,0
20250227,132100,539277905,2280,2280,2280,2280,1170
20250227,132000,536610305,2290,2295,2295,2290,1057
20250227,131900,534184595,2295,2295,2295,2295,0
20250227,131800,534184595,2295,2295,2295,2295,4
20250227,131700,534175415,2295,2295,2295,2295,0
20250227,131600,534175415,2295,2295,2295,2295,1141
20250227,131500,531556820,2300,2300,2300,2300,0
20250227,131400,531556820,2300,2300,2300,2300,29
20250227,131300,531490120,2300,2300,2300,2300,300
20250227,131200,530800120,2300,2300,2300,2300,302
20250227,131100,530105520,2300,2300,2300,2295,138
20250227,131000,529788145,2300,2300,2300,2300,1791
20250227,130900,525668845,2300,2300,2300,2300,301
20250227,130800,524976545,2300,2290,2300,2290,3513
20250227,130700,516913145,2290,2290,2290,2290,0
20250227,130600,516913145,2290,2290,2290,2290,55
20250227,130500,516787195,2290,2290,2290,2290,500
20250227,130400,515642195,2290,2290,2290,2290,5
20250227,130300,515630745,2290,2290,2290,2290,10
20250227,130200,515607845,2290,2290,2290,2290,52
20250227,130100,515488765,2290,2290,2290,2290,0
20250227,130000,515488765,2290,2290,2290,2290,100
20250227,125900,515259765,2290,2290,2295,2290,4515
20250227,125800,504909170,2290,2290,2290,2290,101
20250227,125700,504677880,2295,2290,2295,2290,736
20250227,125600,502992085,2290,2280,2290,2280,266
20250227,125500,502384680,2275,2275,2275,2275,0
20250227,125400,502384680,2275,2280,2280,2275,477
20250227,125300,501299455,2280,2280,2280,2280,101
20250227,125200,501069175,2280,2280,2280,2280,100
20250227,125100,500841175,2280,2280,2280,2280,0
20250227,125000,500841175,2280,2280,2280,2280,0
20250227,124900,500841175,2280,2280,2280,2280,0
20250227,124800,500841175,2280,2280,2280,2280,0
20250227,124700,500841175,2280,2280,2280,2280,26
20250227,124600,500781895,2280,2280,2280,2275,16
20250227,124500,500745425,2275,2280,2280,2275,2
20250227,124400,500740870,2275,2275,2275,2275,1
20250227,124300,500738595,2280,2275,2280,2275,401
20250227,124200,499826315,2280,2280,2280,2280,0
20250227,124100,499826315,2280,2280,2280,2280,5
20250227,124000,499814915,2285,2285,2285,2285,0
20250227,123900,499814915,2285,2285,2285,2285,0
20250227,123800,499814915,2285,2275,2285,2275,511
20250227,123700,498652280,2285,2280,2285,2280,18
20250227,123600,498611235,2275,2275,2275,2275,500
20250227,123500,497473735,2275,2275,2275,2275,34
20250227,123400,497396385,2275,2275,2275,2275,170
20250227,123300,497009635,2275,2275,2275,2275,100
20250227,123200,496782135,2275,2275,2275,2275,149
20250227,123100,496443160,2280,2280,2280,2280,10
20250227,123000,496420360,2280,2280,2280,2280,166
20250227,122900,496041880,2285,2285,2285,2285,235
20250227,122800,495504905,2290,2290,2290,2290,5
20250227,122700,495493455,2290,2290,2290,2290,43
20250227,122600,495394985,2290,2295,2295,2290,15
20250227,122500,495360585,2295,2295,2295,2295,5
20250227,122400,495349110,2295,2290,2295,2290,4479
20250227,122300,485077080,2280,2280,2280,2280,0
20250227,122200,485077080,2280,2280,2280,2280,1
20250227,122100,485074800,2285,2285,2285,2285,100
20250227,122000,484846300,2285,2285,2285,2285,33
20250227,121900,484770895,2285,2275,2285,2275,184
20250227,121800,484351830,2275,2275,2275,2275,0
20250227,121700,484351830,2275,2275,2275,2275,0
20250227,121600,484351830,2275,2275,2275,2275,1425
20250227,121500,481109955,2280,2280,2280,2280,0
20250227,121400,481109955,2280,2280,2280,2280,0
20250227,121300,481109955,2280,2280,2280,2280,0
20250227,121200,481109955,2280,2280,2280,2280,0
20250227,121100,481109955,2280,2275,2280,2275,301
20250227,121000,480425175,2280,2280,2280,2280,108
20250227,120900,480178935,2280,2280,2280,2280,332
20250227,120800,479421975,2280,2280,2280,2280,50
20250227,120700,479307975,2290,2290,2290,2290,0
20250227,120600,479307975,2290,2290,2290,2290,0
20250227,120500,479307975,2290,2290,2290,2290,0
20250227,120400,479307975,2290,2285,2290,2285,60
20250227,120300,479170580,2290,2290,2290,2290,0
20250227,120200,479170580,2290,2290,2290,2290,10
20250227,120100,479147680,2275,2275,2275,2275,300
20250227,120000,478465180,2290,2290,2290,2290,43
20250227,115900,478366710,2290,2290,2290,2290,347
20250227,115800,477572080,2275,2280,2280,2275,531
20250227,115700,476363930,2280,2280,2280,2280,50
20250227,115600,476249930,2275,2280,2280,2275,89
20250227,115500,476047160,2275,2275,2275,2275,484
20250227,115400,474946060,2275,2275,2275,2275,255
20250227,115300,474365935,2275,2275,2275,2275,0
20250227,115200,474365935,2275,2280,2280,2275,818
20250227,115100,472504355,2290,2290,2290,2290,0
20250227,115000,472504355,2290,2290,2290,2290,0
20250227,114900,472504355,2290,2290,2290,2290,8
20250227,114800,472486035,2280,2280,2280,2280,0
20250227,114700,472486035,2280,2280,2280,2280,499
20250227,114600,471348315,2285,2285,2285,2285,212
20250227,114500,470863895,2280,2285,2285,2280,323
20250227,114400,470126430,2285,2285,2285,2285,2
20250227,114300,470121860,2275,2285,2285,2275,2436
20250227,114200,464565925,2285,2285,2285,2285,35
20250227,114100,464485950,2280,2280,2280,2280,643
20250227,114000,463019910,2285,2285,2285,2285,0
20250227,113900,463019910,2285,2285,2285,2285,51
20250227,113800,462903375,2285,2285,2285,2285,0
20250227,113700,462903375,2285,2285,2285,2285,0
20250227,113600,462903375,2285,2285,2285,2285,718
20250227,113500,461262745,2285,2285,2285,2285,0
20250227,113400,461262745,2285,2285,2285,2285,2
20250227,113300,461258175,2280,2280,2285,2280,146
20250227,113200,460925245,2280,2280,2280,2280,137
20250227,113100,460612885,2280,2285,2285,2275,79
20250227,113000,460432975,2280,2280,2280,2280,11
20250227,112900,460407895,2280,2285,2285,2280,512
20250227,112800,459240220,2280,2285,2285,2280,403
20250227,112700,458320115,2285,2285,2285,2280,49
20250227,112600,458208225,2285,2285,2285,2285,0
20250227,112500,458208225,2285,2285,2285,2285,0
20250227,112400,458208225,2285,2280,2285,2280,400
20250227,112300,457296220,2280,2280,2280,2280,415
20250227,112200,456350020,2280,2275,2280,2275,61
20250227,112100,456210995,2280,2275,2280,2275,31
20250227,112000,456140465,2280,2275,2280,2270,231
20250227,111900,455614445,2270,2275,2275,2270,584
20250227,111800,454288760,2280,2275,2280,2275,160
20250227,111700,453924460,2275,2275,2275,2275,200
20250227,111600,453469460,2285,2275,2285,2270,392
20250227,111500,452579595,2285,2285,2285,2285,1
20250227,111400,452577310,2270,2285,2285,2270,3001
20250227,111300,445760525,2280,2275,2280,2275,116
20250227,111200,445496120,2275,2280,2280,2275,2816
20250227,111100,439089665,2280,2280,2280,2280,67
20250227,111000,438936905,2285,2285,2285,2285,0
20250227,110900,438936905,2285,2275,2285,2275,236
20250227,110800,438399825,2285,2285,2285,2285,1
20250227,110700,438397540,2285,2285,2285,2285,140
20250227,110600,438077640,2285,2280,2290,2280,1023
20250227,110500,435745070,2280,2280,2280,2280,0
20250227,110400,435745070,2280,2280,2280,2275,1510
20250227,110300,432307270,2280,2280,2280,2280,253
20250227,110200,431730430,2290,2290,2290,2290,0
20250227,110100,431730430,2290,2290,2290,2290,0
20250227,110000,431730430,2290,2280,2290,2280,2103
20250227,105900,426935580,2290,2290,2290,2290,0
20250227,105800,426935580,2290,2290,2290,2290,25
20250227,105700,426878330,2290,2290,2290,2290,1
20250227,105600,426876040,2280,2280,2280,2280,58
20250227,105500,426743800,2290,2290,2290,2290,25
20250227,105400,426686550,2290,2285,2290,2280,312
20250227,105300,425973630,2290,2285,2290,2285,2
20250227,105200,425969055,2290,2285,2290,2285,2
20250227,105100,425964480,2290,2290,2290,2275,174
20250227,105000,425566035,2275,2275,2275,2275,42
20250227,104900,425470485,2275,2280,2290,2275,1183
20250227,104800,422778930,2280,2285,2295,2280,445
20250227,104700,421764085,2285,2285,2285,2285,154
20250227,104600,421412195,2295,2280,2295,2280,206
20250227,104500,420941840,2295,2280,2295,2280,3509
20250227,104400,412941305,2280,2295,2295,2280,2364
20250227,104300,407551370,2280,2295,2295,2280,3
20250227,104200,407544500,2295,2285,2295,2285,12
20250227,104100,407517020,2295,2295,2295,2295,0
20250227,104000,407517020,2295,2295,2295,2295,1
20250227,103900,407514725,2280,2295,2300,2280,506
20250227,103800,406353445,2280,2285,2285,2280,970
20250227,103700,404140760,2280,2290,2290,2280,82
20250227,103600,403953100,2275,2285,2285,2275,6785
20250227,103500,388495520,2285,2290,2290,2285,734
20250227,103400,386818310,2295,2295,2295,2295,22
20250227,103300,386767820,2295,2295,2295,2290,87
20250227,103200,386568340,2290,2290,2295,2290,1109
20250227,103100,384028675,2295,2300,2300,2295,582
20250227,103000,382692735,2300,2295,2300,2295,122
20250227,102900,382412525,2300,2300,2300,2300,370
20250227,102800,381561525,2305,2305,2305,2305,400
20250227,102700,380639525,2305,2300,2305,2295,136
20250227,102600,380326545,2305,2305,2305,2305,1
20250227,102500,380324240,2305,2300,2305,2300,1693
20250227,102400,376429810,2305,2305,2305,2305,22
20250227,102300,376379100,2305,2305,2305,2305,65
20250227,102200,376229275,2305,2305,2305,2305,0
20250227,102100,376229275,2305,2305,2305,2305,32
20250227,102000,376155515,2305,2305,2305,2305,132
20250227,101900,375851255,2315,2310,2315,2310,1076
20250227,101800,373365585,2300,2305,2305,2300,217
20250227,101700,372865800,2310,2310,2310,2310,2
20250227,101600,372861180,2310,2315,2315,2310,2
20250227,101500,372856555,2305,2305,2305,2305,0
20250227,101400,372856555,2305,2305,2305,2305,0
20250227,101300,372856555,2305,2305,2305,2305,0
20250227,101200,372856555,2305,2305,2305,2305,240
20250227,101100,372303355,2305,2305,2305,2305,80
20250227,101000,372118955,2305,2305,2305,2305,200
20250227,100900,371657955,2300,2315,2315,2300,220
20250227,100800,371151655,2315,2315,2315,2315,0
20250227,100700,371151655,2315,2315,2315,2315,6
20250227,100600,371137765,2315,2310,2315,2310,401
20250227,100500,370209950,2310,2310,2310,2310,0
20250227,100400,370209950,2310,2310,2310,2310,100
20250227,100300,369978950,2310,2310,2315,2310,1642
20250227,100200,366185680,2305,2305,2305,2305,1500
20250227,100100,362728180,2305,2295,2305,2290,6484
20250227,100000,347832635,2295,2295,2295,2295,410
20250227,095900,346891685,2290,2290,2290,2290,350
20250227,095800,346090185,2290,2295,2295,2290,154
20250227,095700,345737310,2295,2290,2295,2290,355
20250227,095600,344924335,2295,2295,2295,2295,323
20250227,095500,344183050,2295,2300,2300,2295,7
20250227,095400,344166960,2300,2290,2300,2290,1489
20250227,095300,340756730,2290,2290,2290,2285,395
20250227,095200,339853955,2300,2285,2300,2285,201
20250227,095100,339392550,2300,2295,2300,2290,1458
20250227,095000,336052680,2295,2295,2295,2295,1
20250227,094900,336050385,2300,2295,2300,2295,462
20250227,094800,334989285,2295,2300,2300,2295,521
20250227,094700,333793340,2300,2300,2300,2290,1488
20250227,094600,330375020,2300,2300,2300,2290,332
20250227,094500,329611440,2300,2300,2300,2300,257
20250227,094400,329020340,2300,2295,2300,2295,1800
20250227,094300,324881835,2295,2295,2295,2290,823
20250227,094200,322993500,2275,2270,2280,2260,11016
20250227,094100,298024955,2290,2295,2295,2275,19100
20250227,094000,254550565,2295,2290,2300,2285,7972
20250227,093900,236306585,2290,2295,2300,2290,879
20250227,093800,234289285,2300,2295,2300,2295,534
20250227,093700,233062910,2300,2295,2300,2290,576
20250227,093600,231741350,2290,2300,2300,2290,3508
20250227,093500,223682775,2300,2300,2300,2300,4151
20250227,093400,214135475,2290,2290,2290,2290,717
20250227,093300,212493545,2300,2290,2300,2285,1435
20250227,093200,209209810,2290,2300,2300,2290,1466
20250227,093100,205849085,2300,2285,2305,2285,6091
20250227,093000,191931115,2285,2280,2305,2270,5933
20250227,092900,178392850,2280,2300,2305,2280,14086
20250227,092800,146131015,2305,2320,2320,2290,22152
20250227,092700,95125685,2320,2325,2325,2315,7541
20250227,092600,77639945,2320,2335,2335,2320,1341
20250227,092500,74522115,2335,2330,2335,2325,6986
20250227,092400,58275640,2330,2330,2335,2330,301
20250227,092300,57574305,2335,2330,2340,2330,327
20250227,092200,56811590,2340,2330,2340,2330,815
20250227,092100,54912120,2330,2345,2345,2330,461
20250227,092000,53837960,2345,2335,2350,2330,1140
20250227,091900,51178530,2330,2350,2350,2330,297
20250227,091800,50486215,2335,2330,2335,2330,899
20250227,091700,48387070,2335,2345,2350,2335,740
20250227,091600,46652570,2355,2355,2355,2355,0
20250227,091500,46652570,2355,2335,2355,2335,1126
20250227,091400,44023340,2335,2330,2355,2330,371
20250227,091300,43158385,2330,2335,2335,2330,1687
20250227,091200,39219290,2330,2335,2335,2330,2472
20250227,091100,33459475,2330,2330,2330,2330,1
20250227,091000,33457145,2335,2335,2335,2335,1459
20250227,090900,30050380,2335,2335,2350,2335,2081
20250227,090800,25191200,2335,2350,2350,2335,10
20250227,090700,25167805,2350,2340,2350,2340,330
20250227,090600,24394805,2345,2350,2350,2340,2342
20250227,090500,18913505,2355,2355,2355,2355,5
20250227,090400,18901730,2340,2340,2340,2340,221
20250227,090300,18384590,2335,2335,2335,2335,724
20250227,090200,16694050,2335,2335,2335,2335,0
20250227,090100,16694050,2335,2350,2350,2335,2731
20250227,090000,10303660,2365,2370,2370,2355,4025
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185800 781723725 2290 2290 2290 2290 7249
3 20250227 185700 781723725 2290 2290 2290 2290 0
4 20250227 185600 781723725 2290 2290 2290 2290 0
5 20250227 185500 781723725 2290 2290 2290 2290 0
6 20250227 185400 781723725 2290 2290 2290 2290 0
7 20250227 185300 781723725 2290 2290 2290 2290 0
8 20250227 185200 781723725 2290 2290 2290 2290 0
9 20250227 185100 781723725 2290 2290 2290 2290 0
10 20250227 185000 781723725 2290 2290 2290 2290 0
11 20250227 184900 781723725 2290 2290 2290 2290 0
12 20250227 184800 781723725 2290 2290 2290 2290 0
13 20250227 184700 781723725 2290 2290 2290 2290 0
14 20250227 184600 781723725 2290 2290 2290 2290 0
15 20250227 184500 781723725 2290 2290 2290 2290 0
16 20250227 184400 781723725 2290 2290 2290 2290 0
17 20250227 184300 781723725 2290 2290 2290 2290 0
18 20250227 184200 781723725 2290 2290 2290 2290 0
19 20250227 184100 781723725 2290 2290 2290 2290 0
20 20250227 184000 781723725 2290 2290 2290 2290 0
21 20250227 183900 781723725 2290 2290 2290 2290 0
22 20250227 183800 781723725 2290 2290 2290 2290 0
23 20250227 183700 781723725 2290 2290 2290 2290 0
24 20250227 183600 781723725 2290 2290 2290 2290 0
25 20250227 183500 781723725 2290 2290 2290 2290 0
26 20250227 183400 781723725 2290 2290 2290 2290 0
27 20250227 183300 781723725 2290 2290 2290 2290 0
28 20250227 183200 781723725 2290 2290 2290 2290 0
29 20250227 183100 781723725 2290 2290 2290 2290 0
30 20250227 183000 781723725 2290 2290 2290 2290 0
31 20250227 182900 781723725 2290 2290 2290 2290 0
32 20250227 182800 781723725 2290 2290 2290 2290 7249
33 20250227 182700 781723725 2290 2290 2290 2290 0
34 20250227 182600 781723725 2290 2290 2290 2290 0
35 20250227 182500 781723725 2290 2290 2290 2290 0
36 20250227 182400 781723725 2290 2290 2290 2290 0
37 20250227 182300 781723725 2290 2290 2290 2290 0
38 20250227 182200 781723725 2290 2290 2290 2290 0
39 20250227 182100 781723725 2290 2290 2290 2290 0
40 20250227 182000 781723725 2290 2290 2290 2290 0
41 20250227 181900 781723725 2290 2290 2290 2290 0
42 20250227 181800 781723725 2290 2290 2290 2290 0
43 20250227 181700 781723725 2290 2290 2290 2290 0
44 20250227 181600 781723725 2290 2290 2290 2290 0
45 20250227 181500 781723725 2290 2290 2290 2290 0
46 20250227 181400 781723725 2290 2290 2290 2290 0
47 20250227 181300 781723725 2290 2290 2290 2290 0
48 20250227 181200 781723725 2290 2290 2290 2290 0
49 20250227 181100 781723725 2290 2290 2290 2290 0
50 20250227 181000 781723725 2290 2290 2290 2290 0
51 20250227 180900 781723725 2290 2290 2290 2290 0
52 20250227 180800 781723725 2290 2290 2290 2290 0
53 20250227 180700 781723725 2290 2290 2290 2290 0
54 20250227 180600 781723725 2290 2290 2290 2290 0
55 20250227 180500 781723725 2290 2290 2290 2290 0
56 20250227 180400 781723725 2290 2290 2290 2290 0
57 20250227 180300 781723725 2290 2290 2290 2290 0
58 20250227 180200 781723725 2290 2290 2290 2290 0
59 20250227 180100 781723725 2290 2290 2290 2290 0
60 20250227 180000 781723725 2290 2290 2290 2290 0
61 20250227 175900 781723725 2290 2290 2290 2290 0
62 20250227 175800 781723725 2290 2290 2290 2290 7249
63 20250227 175700 781723725 2290 2290 2290 2290 0
64 20250227 175600 781723725 2290 2290 2290 2290 0
65 20250227 175500 781723725 2290 2290 2290 2290 0
66 20250227 175400 781723725 2290 2290 2290 2290 0
67 20250227 175300 781723725 2290 2290 2290 2290 0
68 20250227 175200 781723725 2290 2290 2290 2290 0
69 20250227 175100 781723725 2290 2290 2290 2290 0
70 20250227 175000 781723725 2290 2290 2290 2290 0
71 20250227 174900 781723725 2290 2290 2290 2290 0
72 20250227 174800 781723725 2290 2290 2290 2290 0
73 20250227 174700 781723725 2290 2290 2290 2290 0
74 20250227 174600 781723725 2290 2290 2290 2290 0
75 20250227 174500 781723725 2290 2290 2290 2290 0
76 20250227 174400 781723725 2290 2290 2290 2290 0
77 20250227 174300 781723725 2290 2290 2290 2290 0
78 20250227 174200 781723725 2290 2290 2290 2290 0
79 20250227 174100 781723725 2290 2290 2290 2290 0
80 20250227 174000 781723725 2290 2290 2290 2290 0
81 20250227 173900 781723725 2290 2290 2290 2290 0
82 20250227 173800 781723725 2290 2290 2290 2290 0
83 20250227 173700 781723725 2290 2290 2290 2290 0
84 20250227 173600 781723725 2290 2290 2290 2290 0
85 20250227 173500 781723725 2290 2290 2290 2290 0
86 20250227 173400 781723725 2290 2290 2290 2290 0
87 20250227 173300 781723725 2290 2290 2290 2290 0
88 20250227 173200 781723725 2290 2290 2290 2290 0
89 20250227 173100 781723725 2290 2290 2290 2290 0
90 20250227 173000 781723725 2290 2290 2290 2290 0
91 20250227 172900 781723725 2290 2290 2290 2290 0
92 20250227 172800 781723725 2290 2290 2290 2290 7249
93 20250227 172700 781723725 2290 2290 2290 2290 0
94 20250227 172600 781723725 2290 2290 2290 2290 0
95 20250227 172500 781723725 2290 2290 2290 2290 0
96 20250227 172400 781723725 2290 2290 2290 2290 0
97 20250227 172300 781723725 2290 2290 2290 2290 0
98 20250227 172200 781723725 2290 2290 2290 2290 0
99 20250227 172100 781723725 2290 2290 2290 2290 0
100 20250227 172000 781723725 2290 2290 2290 2290 0
101 20250227 171900 781723725 2290 2290 2290 2290 0
102 20250227 171800 781723725 2290 2290 2290 2290 0
103 20250227 171700 781723725 2290 2290 2290 2290 0
104 20250227 171600 781723725 2290 2290 2290 2290 0
105 20250227 171500 781723725 2290 2290 2290 2290 0
106 20250227 171400 781723725 2290 2290 2290 2290 0
107 20250227 171300 781723725 2290 2290 2290 2290 0
108 20250227 171200 781723725 2290 2290 2290 2290 0
109 20250227 171100 781723725 2290 2290 2290 2290 0
110 20250227 171000 781723725 2290 2290 2290 2290 0
111 20250227 170900 781723725 2290 2290 2290 2290 0
112 20250227 170800 781723725 2290 2290 2290 2290 0
113 20250227 170700 781723725 2290 2290 2290 2290 0
114 20250227 170600 781723725 2290 2290 2290 2290 0
115 20250227 170500 781723725 2290 2290 2290 2290 0
116 20250227 170400 781723725 2290 2290 2290 2290 0
117 20250227 170300 781723725 2290 2290 2290 2290 0
118 20250227 170200 781723725 2290 2290 2290 2290 0
119 20250227 170100 781723725 2290 2290 2290 2290 0
120 20250227 170000 781723725 2290 2290 2290 2290 0
121 20250227 165900 781723725 2290 2290 2290 2290 0
122 20250227 165800 781723725 2290 2290 2290 2290 7249
123 20250227 165700 781723725 2290 2290 2290 2290 0
124 20250227 165600 781723725 2290 2290 2290 2290 0
125 20250227 165500 781723725 2290 2290 2290 2290 0
126 20250227 165400 781723725 2290 2290 2290 2290 0
127 20250227 165300 781723725 2290 2290 2290 2290 0
128 20250227 165200 781723725 2290 2290 2290 2290 0
129 20250227 165100 781723725 2290 2290 2290 2290 0
130 20250227 165000 781723725 2290 2290 2290 2290 0
131 20250227 164900 781723725 2290 2290 2290 2290 0
132 20250227 164800 781723725 2290 2290 2290 2290 0
133 20250227 164700 781723725 2290 2290 2290 2290 0
134 20250227 164600 781723725 2290 2290 2290 2290 0
135 20250227 164500 781723725 2290 2290 2290 2290 0
136 20250227 164400 781723725 2290 2290 2290 2290 0
137 20250227 164300 781723725 2290 2290 2290 2290 0
138 20250227 164200 781723725 2290 2290 2290 2290 0
139 20250227 164100 781723725 2290 2290 2290 2290 0
140 20250227 164000 781723725 2290 2290 2290 2290 0
141 20250227 163900 781723725 2290 2290 2290 2290 0
142 20250227 163800 781723725 2290 2290 2290 2290 0
143 20250227 163700 781723725 2290 2290 2290 2290 0
144 20250227 163600 781723725 2290 2290 2290 2290 0
145 20250227 163500 781723725 2290 2290 2290 2290 0
146 20250227 163400 781723725 2290 2290 2290 2290 0
147 20250227 163300 781723725 2290 2290 2290 2290 0
148 20250227 163200 781723725 2290 2290 2290 2290 0
149 20250227 163100 781723725 2290 2290 2290 2290 0
150 20250227 163000 781723725 2290 2290 2290 2290 0
151 20250227 162900 781723725 2290 2290 2290 2290 0
152 20250227 162800 781723725 2290 2290 2290 2290 7249
153 20250227 162700 781723725 2290 2290 2290 2290 0
154 20250227 162600 781723725 2290 2290 2290 2290 0
155 20250227 162500 781723725 2290 2290 2290 2290 0
156 20250227 162400 781723725 2290 2290 2290 2290 0
157 20250227 162300 781723725 2290 2290 2290 2290 0
158 20250227 162200 781723725 2290 2290 2290 2290 0
159 20250227 162100 781723725 2290 2290 2290 2290 0
160 20250227 162000 781723725 2290 2290 2290 2290 0
161 20250227 161900 781723725 2290 2290 2290 2290 0
162 20250227 161800 781723725 2290 2290 2290 2290 0
163 20250227 161700 781723725 2290 2290 2290 2290 0
164 20250227 161600 781723725 2290 2290 2290 2290 0
165 20250227 161500 781723725 2290 2290 2290 2290 0
166 20250227 161400 781723725 2290 2290 2290 2290 0
167 20250227 161300 781723725 2290 2290 2290 2290 0
168 20250227 161200 781723725 2290 2290 2290 2290 0
169 20250227 161100 781723725 2290 2290 2290 2290 0
170 20250227 161000 781723725 2290 2290 2290 2290 0
171 20250227 160900 781723725 2290 2290 2290 2290 0
172 20250227 160800 781723725 2290 2290 2290 2290 0
173 20250227 160700 781723725 2290 2290 2290 2290 0
174 20250227 160600 781723725 2290 2290 2290 2290 0
175 20250227 160500 781723725 2290 2290 2290 2290 0
176 20250227 160400 781723725 2290 2290 2290 2290 0
177 20250227 160300 781723725 2290 2290 2290 2290 0
178 20250227 160200 781723725 2290 2290 2290 2290 0
179 20250227 160100 781723725 2290 2290 2290 2290 0
180 20250227 160000 781723725 2290 2290 2290 2290 0
181 20250227 155900 781723725 2290 2290 2290 2290 0
182 20250227 155800 781723725 2290 2290 2290 2290 7249
183 20250227 155700 781723725 2290 2290 2290 2290 0
184 20250227 155600 781723725 2290 2290 2290 2290 0
185 20250227 155500 781723725 2290 2290 2290 2290 0
186 20250227 155400 781723725 2290 2290 2290 2290 0
187 20250227 155300 781723725 2290 2290 2290 2290 0
188 20250227 155200 781723725 2290 2290 2290 2290 0
189 20250227 155100 781723725 2290 2290 2290 2290 0
190 20250227 155000 781723725 2290 2290 2290 2290 0
191 20250227 154900 781723725 2290 2290 2290 2290 0
192 20250227 154800 781723725 2290 2290 2290 2290 0
193 20250227 154700 781723725 2290 2290 2290 2290 0
194 20250227 154600 781723725 2290 2290 2290 2290 0
195 20250227 154500 781723725 2290 2290 2290 2290 0
196 20250227 154400 781723725 2290 2290 2290 2290 0
197 20250227 154300 781723725 2290 2290 2290 2290 0
198 20250227 154200 781723725 2290 2290 2290 2290 0
199 20250227 154100 781723725 2290 2290 2290 2290 0
200 20250227 154000 781723725 2290 2290 2290 2290 0
201 20250227 153900 781723725 2290 2290 2290 2290 0
202 20250227 153800 781723725 2290 2290 2290 2290 0
203 20250227 153700 781723725 2290 2290 2290 2290 0
204 20250227 153600 781723725 2290 2290 2290 2290 0
205 20250227 153500 781723725 2290 2290 2290 2290 0
206 20250227 153400 781723725 2290 2290 2290 2290 0
207 20250227 153300 781723725 2290 2290 2290 2290 0
208 20250227 153200 781723725 2290 2290 2290 2290 0
209 20250227 153100 781723725 2290 2290 2290 2290 0
210 20250227 153000 781723725 2290 2290 2290 2290 7249
211 20250227 152900 765123515 2290 2290 2290 2290 0
212 20250227 152800 765123515 2290 2290 2290 2290 0
213 20250227 152700 765123515 2290 2290 2290 2290 0
214 20250227 152600 765123515 2290 2290 2290 2290 0
215 20250227 152500 765123515 2290 2290 2290 2290 0
216 20250227 152400 765123515 2290 2290 2290 2290 0
217 20250227 152300 765123515 2290 2290 2290 2290 0
218 20250227 152200 765123515 2290 2290 2290 2290 0
219 20250227 152100 765123515 2290 2290 2290 2290 0
220 20250227 152000 765123515 2290 2290 2290 2290 0
221 20250227 151900 765123515 2290 2290 2295 2270 3781
222 20250227 151800 756514900 2290 2290 2290 2290 150
223 20250227 151700 756171400 2290 2285 2290 2280 4432
224 20250227 151600 746062430 2290 2290 2290 2290 436
225 20250227 151500 745063990 2290 2300 2300 2290 997
226 20250227 151400 742780215 2295 2295 2295 2295 727
227 20250227 151300 741111750 2300 2295 2300 2295 510
228 20250227 151200 739941250 2295 2290 2295 2280 7956
229 20250227 151100 721724410 2280 2285 2285 2280 3800
230 20250227 151000 713057890 2290 2285 2290 2285 1100
231 20250227 150900 710543890 2285 2285 2285 2285 32
232 20250227 150800 710470770 2280 2280 2280 2280 0
233 20250227 150700 710470770 2280 2280 2280 2280 0
234 20250227 150600 710470770 2280 2290 2290 2280 1005
235 20250227 150500 708169370 2280 2285 2285 2280 2289
236 20250227 150400 702949945 2280 2280 2280 2280 1106
237 20250227 150300 700428265 2280 2280 2280 2280 0
238 20250227 150200 700428265 2280 2280 2280 2280 1000
239 20250227 150100 698148265 2280 2280 2280 2280 389
240 20250227 150000 697261345 2285 2285 2285 2285 900
241 20250227 145900 695204845 2280 2280 2280 2280 0
242 20250227 145800 695204845 2280 2280 2280 2280 0
243 20250227 145700 695204845 2280 2280 2280 2280 0
244 20250227 145600 695204845 2280 2280 2280 2280 0
245 20250227 145500 695204845 2280 2280 2280 2280 0
246 20250227 145400 695204845 2280 2285 2285 2280 920
247 20250227 145300 693104110 2300 2295 2300 2295 320
248 20250227 145200 692368850 2295 2295 2295 2295 44
249 20250227 145100 692267870 2295 2295 2295 2295 50
250 20250227 145000 692153120 2285 2285 2285 2285 80
251 20250227 144900 691970320 2285 2285 2285 2285 636
252 20250227 144800 690517060 2280 2280 2280 2280 0
253 20250227 144700 690517060 2280 2285 2285 2280 315
254 20250227 144600 689798600 2280 2280 2280 2280 20
255 20250227 144500 689753000 2280 2280 2280 2280 20
256 20250227 144400 689707400 2280 2280 2280 2280 75
257 20250227 144300 689536400 2280 2285 2285 2280 10
258 20250227 144200 689513595 2285 2290 2295 2285 24
259 20250227 144100 689458670 2295 2285 2295 2285 32
260 20250227 144000 689385530 2275 2285 2285 2275 15402
261 20250227 143900 654274460 2290 2290 2290 2290 3574
262 20250227 143800 646090000 2295 2295 2295 2295 0
263 20250227 143700 646090000 2295 2295 2295 2295 81
264 20250227 143600 645904105 2295 2295 2295 2295 5
265 20250227 143500 645892630 2295 2295 2295 2295 0
266 20250227 143400 645892630 2295 2295 2295 2295 88
267 20250227 143300 645690670 2295 2295 2295 2295 0
268 20250227 143200 645690670 2295 2295 2295 2295 19
269 20250227 143100 645647065 2290 2290 2290 2290 791
270 20250227 143000 643835675 2295 2295 2295 2295 10
271 20250227 142900 643812725 2295 2295 2295 2295 11
272 20250227 142800 643787480 2295 2295 2295 2295 5
273 20250227 142700 643776005 2295 2300 2300 2295 29
274 20250227 142600 643709435 2300 2300 2300 2300 1
275 20250227 142500 643707135 2300 2295 2300 2290 901
276 20250227 142400 641637830 2295 2295 2300 2295 974
277 20250227 142300 639402000 2295 2310 2310 2295 1469
278 20250227 142200 636024925 2305 2305 2305 2305 905
279 20250227 142100 633938900 2310 2310 2310 2310 0
280 20250227 142000 633938900 2310 2310 2310 2310 0
281 20250227 141900 633938900 2310 2310 2310 2310 0
282 20250227 141800 633938900 2310 2310 2310 2310 0
283 20250227 141700 633938900 2310 2310 2310 2310 0
284 20250227 141600 633938900 2310 2310 2310 2310 10
285 20250227 141500 633915800 2305 2305 2305 2305 0
286 20250227 141400 633915800 2305 2305 2305 2305 1
287 20250227 141300 633913495 2310 2310 2310 2310 1
288 20250227 141200 633911185 2310 2305 2310 2305 105
289 20250227 141100 633669135 2305 2305 2305 2305 120
290 20250227 141000 633392535 2310 2310 2310 2310 0
291 20250227 140900 633392535 2310 2310 2310 2310 0
292 20250227 140800 633392535 2310 2300 2310 2300 201
293 20250227 140700 632928235 2305 2305 2305 2305 0
294 20250227 140600 632928235 2305 2305 2305 2305 800
295 20250227 140500 631084235 2310 2315 2315 2310 483
296 20250227 140400 629968490 2320 2320 2320 2320 1
297 20250227 140300 629966170 2320 2320 2320 2320 3
298 20250227 140200 629959210 2320 2320 2320 2320 3
299 20250227 140100 629952250 2325 2325 2325 2325 0
300 20250227 140000 629952250 2325 2320 2325 2315 205
301 20250227 135900 629476635 2325 2320 2325 2320 520
302 20250227 135800 628268125 2320 2320 2320 2320 0
303 20250227 135700 628268125 2320 2320 2320 2320 0
304 20250227 135600 628268125 2320 2315 2320 2315 1884
305 20250227 135500 623899860 2315 2315 2315 2315 7
306 20250227 135400 623883655 2305 2310 2310 2305 20
307 20250227 135300 623837530 2315 2315 2315 2315 4
308 20250227 135200 623828270 2315 2305 2315 2305 11
309 20250227 135100 623802905 2310 2310 2310 2310 1000
310 20250227 135000 621492905 2320 2320 2320 2320 62
311 20250227 134900 621349065 2310 2320 2320 2310 869
312 20250227 134800 619339215 2320 2315 2330 2315 2029
313 20250227 134700 614637715 2320 2315 2345 2315 2331
314 20250227 134600 609219930 2315 2315 2315 2315 100
315 20250227 134500 608988430 2310 2315 2315 2310 736
316 20250227 134400 607287190 2315 2315 2315 2315 130
317 20250227 134300 606986240 2315 2310 2315 2310 842
318 20250227 134200 605039005 2310 2310 2310 2310 840
319 20250227 134100 603098605 2310 2295 2310 2295 14076
320 20250227 134000 570711500 2295 2295 2295 2295 0
321 20250227 133900 570711500 2295 2295 2295 2295 0
322 20250227 133800 570711500 2295 2295 2295 2295 0
323 20250227 133700 570711500 2295 2295 2295 2295 434
324 20250227 133600 569715470 2295 2295 2295 2295 11594
325 20250227 133500 543107240 2295 2295 2295 2295 0
326 20250227 133400 543107240 2295 2295 2295 2295 150
327 20250227 133300 542762990 2285 2290 2290 2285 197
328 20250227 133200 542312745 2290 2290 2290 2290 458
329 20250227 133100 541263925 2290 2290 2290 2290 11
330 20250227 133000 541238735 2290 2290 2290 2290 0
331 20250227 132900 541238735 2290 2290 2290 2290 1
332 20250227 132800 541236445 2285 2285 2285 2285 0
333 20250227 132700 541236445 2285 2285 2285 2285 0
334 20250227 132600 541236445 2285 2280 2295 2280 8
335 20250227 132500 541218185 2280 2280 2280 2280 851
336 20250227 132400 539277905 2280 2280 2280 2280 0
337 20250227 132300 539277905 2280 2280 2280 2280 0
338 20250227 132200 539277905 2280 2280 2280 2280 0
339 20250227 132100 539277905 2280 2280 2280 2280 1170
340 20250227 132000 536610305 2290 2295 2295 2290 1057
341 20250227 131900 534184595 2295 2295 2295 2295 0
342 20250227 131800 534184595 2295 2295 2295 2295 4
343 20250227 131700 534175415 2295 2295 2295 2295 0
344 20250227 131600 534175415 2295 2295 2295 2295 1141
345 20250227 131500 531556820 2300 2300 2300 2300 0
346 20250227 131400 531556820 2300 2300 2300 2300 29
347 20250227 131300 531490120 2300 2300 2300 2300 300
348 20250227 131200 530800120 2300 2300 2300 2300 302
349 20250227 131100 530105520 2300 2300 2300 2295 138
350 20250227 131000 529788145 2300 2300 2300 2300 1791
351 20250227 130900 525668845 2300 2300 2300 2300 301
352 20250227 130800 524976545 2300 2290 2300 2290 3513
353 20250227 130700 516913145 2290 2290 2290 2290 0
354 20250227 130600 516913145 2290 2290 2290 2290 55
355 20250227 130500 516787195 2290 2290 2290 2290 500
356 20250227 130400 515642195 2290 2290 2290 2290 5
357 20250227 130300 515630745 2290 2290 2290 2290 10
358 20250227 130200 515607845 2290 2290 2290 2290 52
359 20250227 130100 515488765 2290 2290 2290 2290 0
360 20250227 130000 515488765 2290 2290 2290 2290 100
361 20250227 125900 515259765 2290 2290 2295 2290 4515
362 20250227 125800 504909170 2290 2290 2290 2290 101
363 20250227 125700 504677880 2295 2290 2295 2290 736
364 20250227 125600 502992085 2290 2280 2290 2280 266
365 20250227 125500 502384680 2275 2275 2275 2275 0
366 20250227 125400 502384680 2275 2280 2280 2275 477
367 20250227 125300 501299455 2280 2280 2280 2280 101
368 20250227 125200 501069175 2280 2280 2280 2280 100
369 20250227 125100 500841175 2280 2280 2280 2280 0
370 20250227 125000 500841175 2280 2280 2280 2280 0
371 20250227 124900 500841175 2280 2280 2280 2280 0
372 20250227 124800 500841175 2280 2280 2280 2280 0
373 20250227 124700 500841175 2280 2280 2280 2280 26
374 20250227 124600 500781895 2280 2280 2280 2275 16
375 20250227 124500 500745425 2275 2280 2280 2275 2
376 20250227 124400 500740870 2275 2275 2275 2275 1
377 20250227 124300 500738595 2280 2275 2280 2275 401
378 20250227 124200 499826315 2280 2280 2280 2280 0
379 20250227 124100 499826315 2280 2280 2280 2280 5
380 20250227 124000 499814915 2285 2285 2285 2285 0
381 20250227 123900 499814915 2285 2285 2285 2285 0
382 20250227 123800 499814915 2285 2275 2285 2275 511
383 20250227 123700 498652280 2285 2280 2285 2280 18
384 20250227 123600 498611235 2275 2275 2275 2275 500
385 20250227 123500 497473735 2275 2275 2275 2275 34
386 20250227 123400 497396385 2275 2275 2275 2275 170
387 20250227 123300 497009635 2275 2275 2275 2275 100
388 20250227 123200 496782135 2275 2275 2275 2275 149
389 20250227 123100 496443160 2280 2280 2280 2280 10
390 20250227 123000 496420360 2280 2280 2280 2280 166
391 20250227 122900 496041880 2285 2285 2285 2285 235
392 20250227 122800 495504905 2290 2290 2290 2290 5
393 20250227 122700 495493455 2290 2290 2290 2290 43
394 20250227 122600 495394985 2290 2295 2295 2290 15
395 20250227 122500 495360585 2295 2295 2295 2295 5
396 20250227 122400 495349110 2295 2290 2295 2290 4479
397 20250227 122300 485077080 2280 2280 2280 2280 0
398 20250227 122200 485077080 2280 2280 2280 2280 1
399 20250227 122100 485074800 2285 2285 2285 2285 100
400 20250227 122000 484846300 2285 2285 2285 2285 33
401 20250227 121900 484770895 2285 2275 2285 2275 184
402 20250227 121800 484351830 2275 2275 2275 2275 0
403 20250227 121700 484351830 2275 2275 2275 2275 0
404 20250227 121600 484351830 2275 2275 2275 2275 1425
405 20250227 121500 481109955 2280 2280 2280 2280 0
406 20250227 121400 481109955 2280 2280 2280 2280 0
407 20250227 121300 481109955 2280 2280 2280 2280 0
408 20250227 121200 481109955 2280 2280 2280 2280 0
409 20250227 121100 481109955 2280 2275 2280 2275 301
410 20250227 121000 480425175 2280 2280 2280 2280 108
411 20250227 120900 480178935 2280 2280 2280 2280 332
412 20250227 120800 479421975 2280 2280 2280 2280 50
413 20250227 120700 479307975 2290 2290 2290 2290 0
414 20250227 120600 479307975 2290 2290 2290 2290 0
415 20250227 120500 479307975 2290 2290 2290 2290 0
416 20250227 120400 479307975 2290 2285 2290 2285 60
417 20250227 120300 479170580 2290 2290 2290 2290 0
418 20250227 120200 479170580 2290 2290 2290 2290 10
419 20250227 120100 479147680 2275 2275 2275 2275 300
420 20250227 120000 478465180 2290 2290 2290 2290 43
421 20250227 115900 478366710 2290 2290 2290 2290 347
422 20250227 115800 477572080 2275 2280 2280 2275 531
423 20250227 115700 476363930 2280 2280 2280 2280 50
424 20250227 115600 476249930 2275 2280 2280 2275 89
425 20250227 115500 476047160 2275 2275 2275 2275 484
426 20250227 115400 474946060 2275 2275 2275 2275 255
427 20250227 115300 474365935 2275 2275 2275 2275 0
428 20250227 115200 474365935 2275 2280 2280 2275 818
429 20250227 115100 472504355 2290 2290 2290 2290 0
430 20250227 115000 472504355 2290 2290 2290 2290 0
431 20250227 114900 472504355 2290 2290 2290 2290 8
432 20250227 114800 472486035 2280 2280 2280 2280 0
433 20250227 114700 472486035 2280 2280 2280 2280 499
434 20250227 114600 471348315 2285 2285 2285 2285 212
435 20250227 114500 470863895 2280 2285 2285 2280 323
436 20250227 114400 470126430 2285 2285 2285 2285 2
437 20250227 114300 470121860 2275 2285 2285 2275 2436
438 20250227 114200 464565925 2285 2285 2285 2285 35
439 20250227 114100 464485950 2280 2280 2280 2280 643
440 20250227 114000 463019910 2285 2285 2285 2285 0
441 20250227 113900 463019910 2285 2285 2285 2285 51
442 20250227 113800 462903375 2285 2285 2285 2285 0
443 20250227 113700 462903375 2285 2285 2285 2285 0
444 20250227 113600 462903375 2285 2285 2285 2285 718
445 20250227 113500 461262745 2285 2285 2285 2285 0
446 20250227 113400 461262745 2285 2285 2285 2285 2
447 20250227 113300 461258175 2280 2280 2285 2280 146
448 20250227 113200 460925245 2280 2280 2280 2280 137
449 20250227 113100 460612885 2280 2285 2285 2275 79
450 20250227 113000 460432975 2280 2280 2280 2280 11
451 20250227 112900 460407895 2280 2285 2285 2280 512
452 20250227 112800 459240220 2280 2285 2285 2280 403
453 20250227 112700 458320115 2285 2285 2285 2280 49
454 20250227 112600 458208225 2285 2285 2285 2285 0
455 20250227 112500 458208225 2285 2285 2285 2285 0
456 20250227 112400 458208225 2285 2280 2285 2280 400
457 20250227 112300 457296220 2280 2280 2280 2280 415
458 20250227 112200 456350020 2280 2275 2280 2275 61
459 20250227 112100 456210995 2280 2275 2280 2275 31
460 20250227 112000 456140465 2280 2275 2280 2270 231
461 20250227 111900 455614445 2270 2275 2275 2270 584
462 20250227 111800 454288760 2280 2275 2280 2275 160
463 20250227 111700 453924460 2275 2275 2275 2275 200
464 20250227 111600 453469460 2285 2275 2285 2270 392
465 20250227 111500 452579595 2285 2285 2285 2285 1
466 20250227 111400 452577310 2270 2285 2285 2270 3001
467 20250227 111300 445760525 2280 2275 2280 2275 116
468 20250227 111200 445496120 2275 2280 2280 2275 2816
469 20250227 111100 439089665 2280 2280 2280 2280 67
470 20250227 111000 438936905 2285 2285 2285 2285 0
471 20250227 110900 438936905 2285 2275 2285 2275 236
472 20250227 110800 438399825 2285 2285 2285 2285 1
473 20250227 110700 438397540 2285 2285 2285 2285 140
474 20250227 110600 438077640 2285 2280 2290 2280 1023
475 20250227 110500 435745070 2280 2280 2280 2280 0
476 20250227 110400 435745070 2280 2280 2280 2275 1510
477 20250227 110300 432307270 2280 2280 2280 2280 253
478 20250227 110200 431730430 2290 2290 2290 2290 0
479 20250227 110100 431730430 2290 2290 2290 2290 0
480 20250227 110000 431730430 2290 2280 2290 2280 2103
481 20250227 105900 426935580 2290 2290 2290 2290 0
482 20250227 105800 426935580 2290 2290 2290 2290 25
483 20250227 105700 426878330 2290 2290 2290 2290 1
484 20250227 105600 426876040 2280 2280 2280 2280 58
485 20250227 105500 426743800 2290 2290 2290 2290 25
486 20250227 105400 426686550 2290 2285 2290 2280 312
487 20250227 105300 425973630 2290 2285 2290 2285 2
488 20250227 105200 425969055 2290 2285 2290 2285 2
489 20250227 105100 425964480 2290 2290 2290 2275 174
490 20250227 105000 425566035 2275 2275 2275 2275 42
491 20250227 104900 425470485 2275 2280 2290 2275 1183
492 20250227 104800 422778930 2280 2285 2295 2280 445
493 20250227 104700 421764085 2285 2285 2285 2285 154
494 20250227 104600 421412195 2295 2280 2295 2280 206
495 20250227 104500 420941840 2295 2280 2295 2280 3509
496 20250227 104400 412941305 2280 2295 2295 2280 2364
497 20250227 104300 407551370 2280 2295 2295 2280 3
498 20250227 104200 407544500 2295 2285 2295 2285 12
499 20250227 104100 407517020 2295 2295 2295 2295 0
500 20250227 104000 407517020 2295 2295 2295 2295 1
501 20250227 103900 407514725 2280 2295 2300 2280 506
502 20250227 103800 406353445 2280 2285 2285 2280 970
503 20250227 103700 404140760 2280 2290 2290 2280 82
504 20250227 103600 403953100 2275 2285 2285 2275 6785
505 20250227 103500 388495520 2285 2290 2290 2285 734
506 20250227 103400 386818310 2295 2295 2295 2295 22
507 20250227 103300 386767820 2295 2295 2295 2290 87
508 20250227 103200 386568340 2290 2290 2295 2290 1109
509 20250227 103100 384028675 2295 2300 2300 2295 582
510 20250227 103000 382692735 2300 2295 2300 2295 122
511 20250227 102900 382412525 2300 2300 2300 2300 370
512 20250227 102800 381561525 2305 2305 2305 2305 400
513 20250227 102700 380639525 2305 2300 2305 2295 136
514 20250227 102600 380326545 2305 2305 2305 2305 1
515 20250227 102500 380324240 2305 2300 2305 2300 1693
516 20250227 102400 376429810 2305 2305 2305 2305 22
517 20250227 102300 376379100 2305 2305 2305 2305 65
518 20250227 102200 376229275 2305 2305 2305 2305 0
519 20250227 102100 376229275 2305 2305 2305 2305 32
520 20250227 102000 376155515 2305 2305 2305 2305 132
521 20250227 101900 375851255 2315 2310 2315 2310 1076
522 20250227 101800 373365585 2300 2305 2305 2300 217
523 20250227 101700 372865800 2310 2310 2310 2310 2
524 20250227 101600 372861180 2310 2315 2315 2310 2
525 20250227 101500 372856555 2305 2305 2305 2305 0
526 20250227 101400 372856555 2305 2305 2305 2305 0
527 20250227 101300 372856555 2305 2305 2305 2305 0
528 20250227 101200 372856555 2305 2305 2305 2305 240
529 20250227 101100 372303355 2305 2305 2305 2305 80
530 20250227 101000 372118955 2305 2305 2305 2305 200
531 20250227 100900 371657955 2300 2315 2315 2300 220
532 20250227 100800 371151655 2315 2315 2315 2315 0
533 20250227 100700 371151655 2315 2315 2315 2315 6
534 20250227 100600 371137765 2315 2310 2315 2310 401
535 20250227 100500 370209950 2310 2310 2310 2310 0
536 20250227 100400 370209950 2310 2310 2310 2310 100
537 20250227 100300 369978950 2310 2310 2315 2310 1642
538 20250227 100200 366185680 2305 2305 2305 2305 1500
539 20250227 100100 362728180 2305 2295 2305 2290 6484
540 20250227 100000 347832635 2295 2295 2295 2295 410
541 20250227 095900 346891685 2290 2290 2290 2290 350
542 20250227 095800 346090185 2290 2295 2295 2290 154
543 20250227 095700 345737310 2295 2290 2295 2290 355
544 20250227 095600 344924335 2295 2295 2295 2295 323
545 20250227 095500 344183050 2295 2300 2300 2295 7
546 20250227 095400 344166960 2300 2290 2300 2290 1489
547 20250227 095300 340756730 2290 2290 2290 2285 395
548 20250227 095200 339853955 2300 2285 2300 2285 201
549 20250227 095100 339392550 2300 2295 2300 2290 1458
550 20250227 095000 336052680 2295 2295 2295 2295 1
551 20250227 094900 336050385 2300 2295 2300 2295 462
552 20250227 094800 334989285 2295 2300 2300 2295 521
553 20250227 094700 333793340 2300 2300 2300 2290 1488
554 20250227 094600 330375020 2300 2300 2300 2290 332
555 20250227 094500 329611440 2300 2300 2300 2300 257
556 20250227 094400 329020340 2300 2295 2300 2295 1800
557 20250227 094300 324881835 2295 2295 2295 2290 823
558 20250227 094200 322993500 2275 2270 2280 2260 11016
559 20250227 094100 298024955 2290 2295 2295 2275 19100
560 20250227 094000 254550565 2295 2290 2300 2285 7972
561 20250227 093900 236306585 2290 2295 2300 2290 879
562 20250227 093800 234289285 2300 2295 2300 2295 534
563 20250227 093700 233062910 2300 2295 2300 2290 576
564 20250227 093600 231741350 2290 2300 2300 2290 3508
565 20250227 093500 223682775 2300 2300 2300 2300 4151
566 20250227 093400 214135475 2290 2290 2290 2290 717
567 20250227 093300 212493545 2300 2290 2300 2285 1435
568 20250227 093200 209209810 2290 2300 2300 2290 1466
569 20250227 093100 205849085 2300 2285 2305 2285 6091
570 20250227 093000 191931115 2285 2280 2305 2270 5933
571 20250227 092900 178392850 2280 2300 2305 2280 14086
572 20250227 092800 146131015 2305 2320 2320 2290 22152
573 20250227 092700 95125685 2320 2325 2325 2315 7541
574 20250227 092600 77639945 2320 2335 2335 2320 1341
575 20250227 092500 74522115 2335 2330 2335 2325 6986
576 20250227 092400 58275640 2330 2330 2335 2330 301
577 20250227 092300 57574305 2335 2330 2340 2330 327
578 20250227 092200 56811590 2340 2330 2340 2330 815
579 20250227 092100 54912120 2330 2345 2345 2330 461
580 20250227 092000 53837960 2345 2335 2350 2330 1140
581 20250227 091900 51178530 2330 2350 2350 2330 297
582 20250227 091800 50486215 2335 2330 2335 2330 899
583 20250227 091700 48387070 2335 2345 2350 2335 740
584 20250227 091600 46652570 2355 2355 2355 2355 0
585 20250227 091500 46652570 2355 2335 2355 2335 1126
586 20250227 091400 44023340 2335 2330 2355 2330 371
587 20250227 091300 43158385 2330 2335 2335 2330 1687
588 20250227 091200 39219290 2330 2335 2335 2330 2472
589 20250227 091100 33459475 2330 2330 2330 2330 1
590 20250227 091000 33457145 2335 2335 2335 2335 1459
591 20250227 090900 30050380 2335 2335 2350 2335 2081
592 20250227 090800 25191200 2335 2350 2350 2335 10
593 20250227 090700 25167805 2350 2340 2350 2340 330
594 20250227 090600 24394805 2345 2350 2350 2340 2342
595 20250227 090500 18913505 2355 2355 2355 2355 5
596 20250227 090400 18901730 2340 2340 2340 2340 221
597 20250227 090300 18384590 2335 2335 2335 2335 724
598 20250227 090200 16694050 2335 2335 2335 2335 0
599 20250227 090100 16694050 2335 2350 2350 2335 2731
600 20250227 090000 10303660 2365 2370 2370 2355 4025