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
011810/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185800,398172565,4365,4365,4365,4365,2499
20250227,185700,398172565,4365,4365,4365,4365,0
20250227,185600,398172565,4365,4365,4365,4365,0
20250227,185500,398172565,4365,4365,4365,4365,0
20250227,185400,398172565,4365,4365,4365,4365,0
20250227,185300,398172565,4365,4365,4365,4365,0
20250227,185200,398172565,4365,4365,4365,4365,0
20250227,185100,398172565,4365,4365,4365,4365,0
20250227,185000,398172565,4365,4365,4365,4365,0
20250227,184900,398172565,4365,4365,4365,4365,0
20250227,184800,398172565,4365,4365,4365,4365,0
20250227,184700,398172565,4365,4365,4365,4365,0
20250227,184600,398172565,4365,4365,4365,4365,0
20250227,184500,398172565,4365,4365,4365,4365,0
20250227,184400,398172565,4365,4365,4365,4365,0
20250227,184300,398172565,4365,4365,4365,4365,0
20250227,184200,398172565,4365,4365,4365,4365,0
20250227,184100,398172565,4365,4365,4365,4365,0
20250227,184000,398172565,4365,4365,4365,4365,0
20250227,183900,398172565,4365,4365,4365,4365,0
20250227,183800,398172565,4365,4365,4365,4365,0
20250227,183700,398172565,4365,4365,4365,4365,0
20250227,183600,398172565,4365,4365,4365,4365,0
20250227,183500,398172565,4365,4365,4365,4365,0
20250227,183400,398172565,4365,4365,4365,4365,0
20250227,183300,398172565,4365,4365,4365,4365,0
20250227,183200,398172565,4365,4365,4365,4365,0
20250227,183100,398172565,4365,4365,4365,4365,0
20250227,183000,398172565,4365,4365,4365,4365,0
20250227,182900,398172565,4365,4365,4365,4365,0
20250227,182800,398172565,4365,4365,4365,4365,2499
20250227,182700,398172565,4365,4365,4365,4365,0
20250227,182600,398172565,4365,4365,4365,4365,0
20250227,182500,398172565,4365,4365,4365,4365,0
20250227,182400,398172565,4365,4365,4365,4365,0
20250227,182300,398172565,4365,4365,4365,4365,0
20250227,182200,398172565,4365,4365,4365,4365,0
20250227,182100,398172565,4365,4365,4365,4365,0
20250227,182000,398172565,4365,4365,4365,4365,0
20250227,181900,398172565,4365,4365,4365,4365,0
20250227,181800,398172565,4365,4365,4365,4365,0
20250227,181700,398172565,4365,4365,4365,4365,0
20250227,181600,398172565,4365,4365,4365,4365,0
20250227,181500,398172565,4365,4365,4365,4365,0
20250227,181400,398172565,4365,4365,4365,4365,0
20250227,181300,398172565,4365,4365,4365,4365,0
20250227,181200,398172565,4365,4365,4365,4365,0
20250227,181100,398172565,4365,4365,4365,4365,0
20250227,181000,398172565,4365,4365,4365,4365,0
20250227,180900,398172565,4365,4365,4365,4365,0
20250227,180800,398172565,4365,4365,4365,4365,0
20250227,180700,398172565,4365,4365,4365,4365,0
20250227,180600,398172565,4365,4365,4365,4365,0
20250227,180500,398172565,4365,4365,4365,4365,0
20250227,180400,398172565,4365,4365,4365,4365,0
20250227,180300,398172565,4365,4365,4365,4365,0
20250227,180200,398172565,4365,4365,4365,4365,0
20250227,180100,398172565,4365,4365,4365,4365,0
20250227,180000,398172565,4365,4365,4365,4365,0
20250227,175900,398172565,4365,4365,4365,4365,0
20250227,175800,398172565,4365,4365,4365,4365,2499
20250227,175700,398172565,4365,4365,4365,4365,0
20250227,175600,398172565,4365,4365,4365,4365,0
20250227,175500,398172565,4365,4365,4365,4365,0
20250227,175400,398172565,4365,4365,4365,4365,0
20250227,175300,398172565,4365,4365,4365,4365,0
20250227,175200,398172565,4365,4365,4365,4365,0
20250227,175100,398172565,4365,4365,4365,4365,0
20250227,175000,398172565,4365,4365,4365,4365,0
20250227,174900,398172565,4365,4365,4365,4365,0
20250227,174800,398172565,4365,4365,4365,4365,0
20250227,174700,398172565,4365,4365,4365,4365,0
20250227,174600,398172565,4365,4365,4365,4365,0
20250227,174500,398172565,4365,4365,4365,4365,0
20250227,174400,398172565,4365,4365,4365,4365,0
20250227,174300,398172565,4365,4365,4365,4365,0
20250227,174200,398172565,4365,4365,4365,4365,0
20250227,174100,398172565,4365,4365,4365,4365,0
20250227,174000,398172565,4365,4365,4365,4365,0
20250227,173900,398172565,4365,4365,4365,4365,0
20250227,173800,398172565,4365,4365,4365,4365,0
20250227,173700,398172565,4365,4365,4365,4365,0
20250227,173600,398172565,4365,4365,4365,4365,0
20250227,173500,398172565,4365,4365,4365,4365,0
20250227,173400,398172565,4365,4365,4365,4365,0
20250227,173300,398172565,4365,4365,4365,4365,0
20250227,173200,398172565,4365,4365,4365,4365,0
20250227,173100,398172565,4365,4365,4365,4365,0
20250227,173000,398172565,4365,4365,4365,4365,0
20250227,172900,398172565,4365,4365,4365,4365,0
20250227,172800,398172565,4365,4365,4365,4365,2499
20250227,172700,398172565,4365,4365,4365,4365,0
20250227,172600,398172565,4365,4365,4365,4365,0
20250227,172500,398172565,4365,4365,4365,4365,0
20250227,172400,398172565,4365,4365,4365,4365,0
20250227,172300,398172565,4365,4365,4365,4365,0
20250227,172200,398172565,4365,4365,4365,4365,0
20250227,172100,398172565,4365,4365,4365,4365,0
20250227,172000,398172565,4365,4365,4365,4365,0
20250227,171900,398172565,4365,4365,4365,4365,0
20250227,171800,398172565,4365,4365,4365,4365,0
20250227,171700,398172565,4365,4365,4365,4365,0
20250227,171600,398172565,4365,4365,4365,4365,0
20250227,171500,398172565,4365,4365,4365,4365,0
20250227,171400,398172565,4365,4365,4365,4365,0
20250227,171300,398172565,4365,4365,4365,4365,0
20250227,171200,398172565,4365,4365,4365,4365,0
20250227,171100,398172565,4365,4365,4365,4365,0
20250227,171000,398172565,4365,4365,4365,4365,0
20250227,170900,398172565,4365,4365,4365,4365,0
20250227,170800,398172565,4365,4365,4365,4365,0
20250227,170700,398172565,4365,4365,4365,4365,0
20250227,170600,398172565,4365,4365,4365,4365,0
20250227,170500,398172565,4365,4365,4365,4365,0
20250227,170400,398172565,4365,4365,4365,4365,0
20250227,170300,398172565,4365,4365,4365,4365,0
20250227,170200,398172565,4365,4365,4365,4365,0
20250227,170100,398172565,4365,4365,4365,4365,0
20250227,170000,398172565,4365,4365,4365,4365,0
20250227,165900,398172565,4365,4365,4365,4365,0
20250227,165800,398172565,4365,4365,4365,4365,2499
20250227,165700,398172565,4365,4365,4365,4365,0
20250227,165600,398172565,4365,4365,4365,4365,0
20250227,165500,398172565,4365,4365,4365,4365,0
20250227,165400,398172565,4365,4365,4365,4365,0
20250227,165300,398172565,4365,4365,4365,4365,0
20250227,165200,398172565,4365,4365,4365,4365,0
20250227,165100,398172565,4365,4365,4365,4365,0
20250227,165000,398172565,4365,4365,4365,4365,0
20250227,164900,398172565,4365,4365,4365,4365,0
20250227,164800,398172565,4365,4365,4365,4365,0
20250227,164700,398172565,4365,4365,4365,4365,0
20250227,164600,398172565,4365,4365,4365,4365,0
20250227,164500,398172565,4365,4365,4365,4365,0
20250227,164400,398172565,4365,4365,4365,4365,0
20250227,164300,398172565,4365,4365,4365,4365,0
20250227,164200,398172565,4365,4365,4365,4365,0
20250227,164100,398172565,4365,4365,4365,4365,0
20250227,164000,398172565,4365,4365,4365,4365,0
20250227,163900,398172565,4365,4365,4365,4365,0
20250227,163800,398172565,4365,4365,4365,4365,0
20250227,163700,398172565,4365,4365,4365,4365,0
20250227,163600,398172565,4365,4365,4365,4365,0
20250227,163500,398172565,4365,4365,4365,4365,0
20250227,163400,398172565,4365,4365,4365,4365,0
20250227,163300,398172565,4365,4365,4365,4365,0
20250227,163200,398172565,4365,4365,4365,4365,0
20250227,163100,398172565,4365,4365,4365,4365,0
20250227,163000,398172565,4365,4365,4365,4365,0
20250227,162900,398172565,4365,4365,4365,4365,0
20250227,162800,398172565,4365,4365,4365,4365,2499
20250227,162700,398172565,4365,4365,4365,4365,0
20250227,162600,398172565,4365,4365,4365,4365,0
20250227,162500,398172565,4365,4365,4365,4365,0
20250227,162400,398172565,4365,4365,4365,4365,0
20250227,162300,398172565,4365,4365,4365,4365,0
20250227,162200,398172565,4365,4365,4365,4365,0
20250227,162100,398172565,4365,4365,4365,4365,0
20250227,162000,398172565,4365,4365,4365,4365,0
20250227,161900,398172565,4365,4365,4365,4365,0
20250227,161800,398172565,4365,4365,4365,4365,0
20250227,161700,398172565,4365,4365,4365,4365,0
20250227,161600,398172565,4365,4365,4365,4365,0
20250227,161500,398172565,4365,4365,4365,4365,0
20250227,161400,398172565,4365,4365,4365,4365,0
20250227,161300,398172565,4365,4365,4365,4365,0
20250227,161200,398172565,4365,4365,4365,4365,0
20250227,161100,398172565,4365,4365,4365,4365,0
20250227,161000,398172565,4365,4365,4365,4365,0
20250227,160900,398172565,4365,4365,4365,4365,0
20250227,160800,398172565,4365,4365,4365,4365,0
20250227,160700,398172565,4365,4365,4365,4365,0
20250227,160600,398172565,4365,4365,4365,4365,0
20250227,160500,398172565,4365,4365,4365,4365,0
20250227,160400,398172565,4365,4365,4365,4365,0
20250227,160300,398172565,4365,4365,4365,4365,0
20250227,160200,398172565,4365,4365,4365,4365,0
20250227,160100,398172565,4365,4365,4365,4365,0
20250227,160000,398172565,4365,4365,4365,4365,0
20250227,155900,398172565,4365,4365,4365,4365,0
20250227,155800,398172565,4365,4365,4365,4365,2499
20250227,155700,398172565,4365,4365,4365,4365,0
20250227,155600,398172565,4365,4365,4365,4365,0
20250227,155500,398172565,4365,4365,4365,4365,0
20250227,155400,398172565,4365,4365,4365,4365,0
20250227,155300,398172565,4365,4365,4365,4365,0
20250227,155200,398172565,4365,4365,4365,4365,0
20250227,155100,398172565,4365,4365,4365,4365,0
20250227,155000,398172565,4365,4365,4365,4365,0
20250227,154900,398172565,4365,4365,4365,4365,0
20250227,154800,398172565,4365,4365,4365,4365,0
20250227,154700,398172565,4365,4365,4365,4365,0
20250227,154600,398172565,4365,4365,4365,4365,0
20250227,154500,398172565,4365,4365,4365,4365,0
20250227,154400,398172565,4365,4365,4365,4365,0
20250227,154300,398172565,4365,4365,4365,4365,0
20250227,154200,398172565,4365,4365,4365,4365,0
20250227,154100,398172565,4365,4365,4365,4365,0
20250227,154000,398172565,4365,4365,4365,4365,0
20250227,153900,398172565,4365,4365,4365,4365,0
20250227,153800,398172565,4365,4365,4365,4365,0
20250227,153700,398172565,4365,4365,4365,4365,0
20250227,153600,398172565,4365,4365,4365,4365,0
20250227,153500,398172565,4365,4365,4365,4365,0
20250227,153400,398172565,4365,4365,4365,4365,0
20250227,153300,398172565,4365,4365,4365,4365,0
20250227,153200,398172565,4365,4365,4365,4365,0
20250227,153100,398172565,4365,4365,4365,4365,0
20250227,153000,398172565,4365,4365,4365,4365,2499
20250227,152900,387264430,4360,4360,4360,4360,0
20250227,152800,387264430,4360,4360,4360,4360,0
20250227,152700,387264430,4360,4360,4360,4360,0
20250227,152600,387264430,4360,4360,4360,4360,0
20250227,152500,387264430,4360,4360,4360,4360,0
20250227,152400,387264430,4360,4360,4360,4360,0
20250227,152300,387264430,4360,4360,4360,4360,0
20250227,152200,387264430,4360,4360,4360,4360,0
20250227,152100,387264430,4360,4360,4360,4360,0
20250227,152000,387264430,4360,4360,4360,4360,0
20250227,151900,387264430,4360,4350,4360,4350,756
20250227,151800,383971770,4350,4350,4350,4350,237
20250227,151700,382940820,4350,4350,4350,4350,41
20250227,151600,382762470,4355,4355,4355,4355,0
20250227,151500,382762470,4355,4355,4355,4355,350
20250227,151400,381238220,4360,4360,4360,4360,28
20250227,151300,381116140,4360,4360,4360,4360,1
20250227,151200,381111780,4365,4365,4365,4365,0
20250227,151100,381111780,4365,4360,4365,4355,446
20250227,151000,379167865,4365,4365,4365,4365,0
20250227,150900,379167865,4365,4365,4365,4365,7
20250227,150800,379137310,4365,4355,4365,4355,235
20250227,150700,378113875,4365,4355,4365,4355,17
20250227,150600,378039820,4360,4355,4360,4355,11
20250227,150500,377991910,4360,4355,4360,4355,9
20250227,150400,377952710,4360,4360,4360,4355,21
20250227,150300,377861215,4355,4360,4360,4355,127
20250227,150200,377307715,4360,4355,4360,4355,83
20250227,150100,376946245,4355,4355,4360,4355,119
20250227,150000,376427995,4355,4355,4355,4355,31
20250227,145900,376292990,4355,4355,4355,4355,218
20250227,145800,375343600,4360,4360,4360,4360,300
20250227,145700,374035600,4360,4360,4360,4360,0
20250227,145600,374035600,4360,4345,4360,4345,498
20250227,145500,371867360,4345,4350,4350,4345,69
20250227,145400,371567315,4345,4350,4350,4345,34
20250227,145300,371419485,4350,4355,4355,4350,190
20250227,145200,370592980,4350,4360,4360,4350,34
20250227,145100,370445050,4360,4355,4360,4355,43
20250227,145000,370257700,4350,4350,4350,4350,30
20250227,144900,370127200,4350,4355,4355,4350,656
20250227,144800,367272955,4355,4355,4355,4355,244
20250227,144700,366210335,4360,4360,4360,4360,144
20250227,144600,365582495,4360,4360,4360,4360,19
20250227,144500,365499655,4360,4360,4360,4360,38
20250227,144400,365333975,4360,4365,4365,4360,220
20250227,144300,364374175,4365,4360,4365,4360,257
20250227,144200,363252490,4365,4365,4365,4365,53
20250227,144100,363021145,4365,4365,4365,4365,0
20250227,144000,363021145,4365,4365,4365,4365,47
20250227,143900,362815990,4365,4370,4370,4365,155
20250227,143800,362139405,4370,4370,4370,4370,0
20250227,143700,362139405,4370,4370,4370,4370,24
20250227,143600,362034525,4370,4370,4370,4370,626
20250227,143500,359298905,4375,4375,4375,4375,46
20250227,143400,359097655,4370,4370,4370,4370,202
20250227,143300,358214915,4370,4370,4370,4370,145
20250227,143200,357581265,4370,4370,4370,4370,155
20250227,143100,356903915,4365,4360,4365,4360,254
20250227,143000,355795315,4360,4360,4360,4360,200
20250227,142900,354923315,4355,4365,4365,4355,478
20250227,142800,352838005,4365,4365,4365,4365,171
20250227,142700,352091590,4365,4365,4365,4365,0
20250227,142600,352091590,4365,4360,4365,4360,51
20250227,142500,351868980,4365,4365,4365,4365,0
20250227,142400,351868980,4365,4365,4365,4365,5
20250227,142300,351847155,4365,4365,4365,4365,0
20250227,142200,351847155,4365,4365,4365,4365,0
20250227,142100,351847155,4365,4365,4365,4365,56
20250227,142000,351602715,4365,4365,4365,4365,0
20250227,141900,351602715,4365,4365,4365,4365,44
20250227,141800,351410655,4360,4360,4360,4360,1
20250227,141700,351406295,4360,4360,4360,4360,0
20250227,141600,351406295,4360,4355,4360,4355,79
20250227,141500,351062110,4355,4365,4365,4355,298
20250227,141400,349761820,4365,4360,4365,4355,452
20250227,141300,347791310,4355,4355,4355,4355,2
20250227,141200,347782600,4360,4350,4360,4350,58
20250227,141100,347530250,4350,4350,4355,4350,763
20250227,141000,344210950,4350,4350,4350,4350,387
20250227,140900,342527500,4350,4350,4350,4350,144
20250227,140800,341901100,4355,4355,4355,4355,11
20250227,140700,341853195,4355,4355,4355,4355,498
20250227,140600,339684405,4355,4355,4355,4355,0
20250227,140500,339684405,4355,4360,4360,4355,191
20250227,140400,338852100,4355,4355,4355,4355,0
20250227,140300,338852100,4355,4350,4355,4350,118
20250227,140200,338338410,4350,4350,4350,4350,31
20250227,140100,338203560,4350,4350,4350,4350,485
20250227,140000,336093810,4355,4355,4355,4355,562
20250227,135900,333646300,4360,4360,4360,4360,499
20250227,135800,331470660,4360,4360,4360,4360,103
20250227,135700,331021580,4360,4360,4360,4360,0
20250227,135600,331021580,4360,4360,4360,4360,20
20250227,135500,330934380,4360,4360,4360,4360,13
20250227,135400,330877700,4360,4360,4360,4360,50
20250227,135300,330659700,4360,4365,4365,4360,236
20250227,135200,329630715,4365,4365,4365,4365,1
20250227,135100,329626350,4360,4365,4365,4360,22
20250227,135000,329530325,4365,4360,4365,4360,31
20250227,134900,329395110,4365,4365,4365,4365,0
20250227,134800,329395110,4365,4365,4365,4365,3
20250227,134700,329382015,4365,4365,4365,4365,252
20250227,134600,328282035,4370,4370,4370,4370,193
20250227,134500,327438625,4370,4370,4370,4370,10
20250227,134400,327394925,4365,4365,4365,4365,0
20250227,134300,327394925,4365,4365,4365,4365,267
20250227,134200,326229470,4365,4365,4365,4365,23
20250227,134100,326129075,4365,4360,4365,4360,99
20250227,134000,325697190,4360,4360,4360,4360,0
20250227,133900,325697190,4360,4360,4360,4360,0
20250227,133800,325697190,4360,4360,4360,4360,130
20250227,133700,325130390,4360,4360,4360,4360,71
20250227,133600,324820830,4365,4365,4365,4365,2
20250227,133500,324812100,4360,4360,4360,4360,0
20250227,133400,324812100,4360,4365,4365,4360,43
20250227,133300,324624520,4365,4365,4365,4365,0
20250227,133200,324624520,4365,4365,4365,4365,30
20250227,133100,324493570,4365,4360,4365,4360,352
20250227,133000,322958845,4360,4365,4365,4360,31
20250227,132900,322823680,4360,4350,4360,4350,1781
20250227,132800,315075795,4350,4345,4350,4345,1013
20250227,132700,310673805,4345,4355,4355,4345,2624
20250227,132600,299252075,4350,4355,4355,4350,2297
20250227,132500,289257525,4355,4355,4355,4355,1
20250227,132400,289253170,4360,4360,4360,4355,2020
20250227,132300,280453465,4360,4365,4365,4360,386
20250227,132200,278770395,4360,4360,4360,4360,283
20250227,132100,277536515,4360,4365,4365,4360,2288
20250227,132000,267559445,4370,4375,4375,4370,737
20250227,131900,264336120,4375,4375,4375,4375,207
20250227,131800,263430495,4375,4375,4375,4375,8
20250227,131700,263395495,4375,4375,4375,4370,22
20250227,131600,263299340,4375,4380,4380,4375,2
20250227,131500,263290585,4380,4370,4380,4370,104
20250227,131400,262835815,4365,4365,4365,4365,70
20250227,131300,262530265,4365,4365,4365,4365,153
20250227,131200,261862420,4360,4360,4360,4360,19
20250227,131100,261779580,4365,4360,4365,4360,101
20250227,131000,261339100,4365,4370,4370,4365,379
20250227,130900,259684695,4370,4370,4370,4370,2226
20250227,130800,249957075,4375,4375,4380,4375,1457
20250227,130700,243582690,4380,4380,4380,4380,0
20250227,130600,243582690,4380,4380,4380,4380,166
20250227,130500,242855610,4380,4380,4380,4380,41
20250227,130400,242676030,4375,4380,4380,4375,151
20250227,130300,242015390,4380,4380,4380,4380,0
20250227,130200,242015390,4380,4380,4380,4380,194
20250227,130100,241165670,4380,4380,4380,4380,20
20250227,130000,241078070,4380,4380,4380,4380,50
20250227,125900,240859070,4385,4380,4385,4380,114
20250227,125800,240359185,4380,4385,4385,4380,1548
20250227,125700,233578910,4385,4385,4385,4385,908
20250227,125600,229597330,4385,4385,4385,4385,85
20250227,125500,229224605,4385,4385,4385,4385,1
20250227,125400,229220220,4385,4385,4385,4385,60
20250227,125300,228957120,4390,4390,4390,4390,2
20250227,125200,228948340,4390,4385,4390,4385,75
20250227,125100,228619460,4380,4380,4380,4380,50
20250227,125000,228400460,4380,4380,4380,4380,0
20250227,124900,228400460,4380,4380,4380,4380,0
20250227,124800,228400460,4380,4385,4385,4380,1032
20250227,124700,223879055,4390,4390,4390,4390,0
20250227,124600,223879055,4390,4390,4390,4390,4
20250227,124500,223861495,4385,4385,4385,4385,0
20250227,124400,223861495,4385,4385,4385,4385,46
20250227,124300,223659785,4385,4385,4385,4385,565
20250227,124200,221182260,4385,4385,4385,4385,0
20250227,124100,221182260,4385,4385,4385,4385,1051
20250227,124000,216573625,4390,4390,4390,4390,95
20250227,123900,216156575,4390,4385,4390,4385,13
20250227,123800,216099520,4390,4390,4390,4390,0
20250227,123700,216099520,4390,4390,4390,4390,16
20250227,123600,216029280,4390,4395,4395,4390,3
20250227,123500,216016105,4390,4390,4390,4390,87
20250227,123400,215634175,4390,4390,4390,4390,0
20250227,123300,215634175,4390,4390,4390,4390,0
20250227,123200,215634175,4390,4390,4390,4390,101
20250227,123100,215190785,4390,4390,4390,4390,1
20250227,123000,215186395,4390,4390,4390,4390,16
20250227,122900,215116155,4390,4390,4390,4390,17
20250227,122800,215041525,4395,4395,4395,4395,0
20250227,122700,215041525,4395,4390,4395,4390,98
20250227,122600,214611300,4390,4390,4395,4390,953
20250227,122500,210423455,4390,4390,4390,4390,0
20250227,122400,210423455,4390,4390,4390,4390,3
20250227,122300,210410285,4390,4390,4390,4390,1030
20250227,122200,205888585,4390,4390,4390,4390,18
20250227,122100,205809565,4390,4390,4390,4390,151
20250227,122000,205146675,4395,4395,4395,4395,0
20250227,121900,205146675,4395,4390,4395,4390,2
20250227,121800,205137890,4395,4395,4395,4395,5
20250227,121700,205115915,4395,4395,4395,4395,0
20250227,121600,205115915,4395,4395,4395,4395,5
20250227,121500,205093940,4395,4395,4395,4395,0
20250227,121400,205093940,4395,4395,4395,4395,2
20250227,121300,205085150,4390,4390,4390,4390,0
20250227,121200,205085150,4390,4390,4390,4390,16
20250227,121100,205014910,4390,4390,4390,4390,0
20250227,121000,205014910,4390,4390,4390,4390,0
20250227,120900,205014910,4390,4390,4390,4390,0
20250227,120800,205014910,4390,4395,4395,4390,456
20250227,120700,203012820,4390,4390,4390,4390,179
20250227,120600,202227010,4390,4390,4390,4390,0
20250227,120500,202227010,4390,4390,4390,4390,1
20250227,120400,202222620,4390,4390,4390,4390,10
20250227,120300,202178720,4390,4390,4400,4390,1376
20250227,120200,196138070,4390,4390,4390,4390,0
20250227,120100,196138070,4390,4390,4390,4390,0
20250227,120000,196138070,4390,4390,4390,4390,5
20250227,115900,196116120,4390,4390,4390,4390,0
20250227,115800,196116120,4390,4390,4390,4390,1
20250227,115700,196111730,4390,4390,4390,4390,1
20250227,115600,196107340,4390,4390,4390,4390,10
20250227,115500,196063440,4385,4385,4385,4385,78
20250227,115400,195721410,4385,4385,4385,4385,11
20250227,115300,195673175,4385,4385,4385,4385,1
20250227,115200,195668790,4385,4385,4385,4385,0
20250227,115100,195668790,4385,4385,4385,4385,71
20250227,115000,195357455,4385,4385,4385,4385,0
20250227,114900,195357455,4385,4385,4385,4385,32
20250227,114800,195217135,4385,4385,4385,4385,10
20250227,114700,195173285,4385,4385,4385,4385,10
20250227,114600,195129435,4390,4390,4390,4390,2
20250227,114500,195120655,4390,4385,4390,4385,26
20250227,114400,195006640,4385,4385,4385,4385,309
20250227,114300,193651675,4380,4380,4380,4380,29
20250227,114200,193524655,4380,4380,4380,4380,20
20250227,114100,193437055,4375,4380,4380,4375,199
20250227,114000,192565690,4380,4380,4380,4380,0
20250227,113900,192565690,4380,4380,4380,4380,182
20250227,113800,191768530,4380,4380,4380,4380,0
20250227,113700,191768530,4380,4380,4380,4380,57
20250227,113600,191518870,4380,4380,4380,4380,0
20250227,113500,191518870,4380,4380,4380,4380,925
20250227,113400,187467370,4380,4380,4380,4380,178
20250227,113300,186687730,4385,4380,4385,4380,2
20250227,113200,186678965,4380,4380,4380,4380,26
20250227,113100,186565085,4385,4385,4385,4385,25
20250227,113000,186455460,4385,4385,4385,4385,12
20250227,112900,186402840,4380,4385,4385,4380,223
20250227,112800,185426085,4380,4380,4380,4380,4
20250227,112700,185408565,4380,4380,4380,4380,0
20250227,112600,185408565,4380,4380,4380,4380,0
20250227,112500,185408565,4380,4380,4380,4380,30
20250227,112400,185277165,4380,4380,4380,4380,0
20250227,112300,185277165,4380,4380,4380,4380,0
20250227,112200,185277165,4380,4380,4380,4380,10
20250227,112100,185233365,4380,4380,4380,4380,0
20250227,112000,185233365,4380,4380,4380,4380,0
20250227,111900,185233365,4380,4380,4380,4380,0
20250227,111800,185233365,4380,4380,4380,4380,0
20250227,111700,185233365,4380,4380,4380,4380,29
20250227,111600,185106345,4380,4380,4380,4380,35
20250227,111500,184953045,4380,4380,4380,4375,33
20250227,111400,184808510,4380,4380,4380,4380,0
20250227,111300,184808510,4380,4380,4380,4380,223
20250227,111200,183831770,4380,4375,4380,4375,22
20250227,111100,183735460,4375,4380,4380,4375,31
20250227,111000,183599685,4375,4380,4380,4375,49
20250227,110900,183385210,4380,4380,4380,4380,150
20250227,110800,182728210,4370,4375,4375,4370,600
20250227,110700,180103335,4380,4380,4380,4380,3
20250227,110600,180090195,4380,4380,4380,4380,0
20250227,110500,180090195,4380,4380,4380,4380,4
20250227,110400,180072675,4375,4380,4380,4375,31
20250227,110300,179936900,4375,4375,4375,4375,230
20250227,110200,178930650,4370,4375,4375,4370,107
20250227,110100,178463025,4375,4375,4375,4375,38
20250227,110000,178296775,4370,4375,4375,4370,40
20250227,105900,178121945,4375,4380,4380,4375,70
20250227,105800,177815540,4380,4380,4380,4380,10
20250227,105700,177771740,4380,4380,4380,4380,21
20250227,105600,177679760,4375,4380,4380,4375,960
20250227,105500,173477940,4385,4385,4385,4385,3
20250227,105400,173464785,4390,4390,4390,4390,1
20250227,105300,173460395,4395,4395,4395,4395,1
20250227,105200,173456000,4380,4380,4380,4380,75
20250227,105100,173127500,4380,4380,4380,4380,63
20250227,105000,172851560,4380,4385,4385,4375,745
20250227,104900,169589175,4385,4385,4385,4380,1001
20250227,104800,165204740,4385,4385,4385,4385,156
20250227,104700,164520680,4385,4385,4385,4380,402
20250227,104600,162758910,4380,4380,4385,4380,309
20250227,104500,161405485,4380,4380,4380,4380,30
20250227,104400,161274085,4380,4385,4385,4380,1115
20250227,104300,156390250,4385,4385,4385,4385,23
20250227,104200,156289395,4385,4390,4390,4380,272
20250227,104100,155095660,4390,4390,4395,4385,2625
20250227,104000,143578735,4395,4395,4395,4395,61
20250227,103900,143310640,4400,4395,4400,4390,58
20250227,103800,143055870,4390,4390,4390,4390,1129
20250227,103700,138099560,4395,4405,4405,4395,3377
20250227,103600,123237680,4405,4405,4405,4405,1151
20250227,103500,118167525,4405,4405,4405,4405,50
20250227,103400,117947275,4405,4410,4410,4405,32
20250227,103300,117806160,4410,4410,4410,4405,563
20250227,103200,115325830,4410,4410,4410,4410,100
20250227,103100,114884830,4415,4405,4415,4405,84
20250227,103000,114514660,4405,4405,4405,4405,0
20250227,102900,114514660,4405,4415,4415,4405,1517
20250227,102800,107827540,4420,4425,4425,4420,396
20250227,102700,106076195,4425,4425,4425,4425,0
20250227,102600,106076195,4425,4425,4425,4425,57
20250227,102500,105823970,4425,4425,4425,4425,49
20250227,102400,105607145,4415,4415,4415,4415,3
20250227,102300,105593900,4410,4420,4430,4410,1038
20250227,102200,101010245,4430,4430,4430,4425,551
20250227,102100,98572040,4425,4425,4425,4425,0
20250227,102000,98572040,4425,4425,4425,4425,0
20250227,101900,98572040,4425,4440,4440,4425,743
20250227,101800,95279995,4440,4440,4440,4440,20
20250227,101700,95191195,4440,4435,4440,4435,27
20250227,101600,95071440,4435,4425,4435,4425,1922
20250227,101500,86562100,4425,4420,4425,4420,57
20250227,101400,86309900,4420,4420,4420,4420,0
20250227,101300,86309900,4420,4420,4420,4420,70
20250227,101200,86000500,4420,4420,4425,4420,52
20250227,101100,85770655,4415,4425,4425,4415,47
20250227,101000,85562960,4420,4425,4425,4420,182
20250227,100900,84758500,4425,4425,4425,4425,146
20250227,100800,84112450,4420,4415,4420,4415,45
20250227,100700,83913650,4415,4425,4425,4415,8
20250227,100600,83878285,4430,4430,4430,4430,55
20250227,100500,83634635,4430,4425,4430,4420,51
20250227,100400,83409060,4430,4430,4430,4430,1
20250227,100300,83404630,4410,4420,4420,4410,210
20250227,100200,82478080,4420,4410,4420,4410,80
20250227,100100,82124875,4410,4420,4420,4410,840
20250227,100000,78414865,4420,4430,4430,4420,427
20250227,095900,76524990,4425,4440,4440,4425,17
20250227,095800,76449605,4440,4440,4440,4440,5
20250227,095700,76427405,4440,4440,4440,4440,113
20250227,095600,75925685,4440,4430,4445,4430,296
20250227,095500,74611555,4435,4435,4435,4435,30
20250227,095400,74478505,4435,4430,4435,4425,99
20250227,095300,74039970,4430,4430,4430,4430,0
20250227,095200,74039970,4430,4430,4430,4430,4
20250227,095100,74022250,4440,4420,4440,4420,190
20250227,095000,73182165,4425,4430,4430,4425,2
20250227,094900,73173310,4430,4420,4430,4420,99
20250227,094800,72734940,4435,4420,4435,4420,50
20250227,094700,72513640,4420,4430,4430,4420,136
20250227,094600,71912260,4430,4430,4430,4420,142
20250227,094500,71283260,4435,4435,4435,4435,10
20250227,094400,71238910,4435,4425,4435,4425,480
20250227,094300,69113740,4420,4425,4425,4420,38
20250227,094200,68945600,4425,4415,4430,4415,1614
20250227,094100,61819660,4415,4425,4430,4415,53
20250227,094000,61585300,4420,4420,4420,4415,42
20250227,093900,61399665,4415,4425,4430,4415,342
20250227,093800,59887345,4435,4425,4435,4425,75
20250227,093700,59554960,4420,4430,4430,4420,1249
20250227,093600,54023120,4430,4440,4445,4430,643
20250227,093500,51173700,4445,4435,4450,4430,366
20250227,093400,49550045,4450,4455,4455,4450,116
20250227,093300,49033785,4460,4435,4460,4435,516
20250227,093200,46745150,4460,4430,4460,4430,215
20250227,093100,45791615,4430,4460,4460,4430,111
20250227,093000,45299255,4460,4435,4460,4430,401
20250227,092900,43521015,4435,4460,4460,4435,1992
20250227,092800,34667150,4465,4475,4475,4465,27
20250227,092700,34546455,4475,4485,4485,4475,1094
20250227,092600,29647790,4495,4490,4495,4490,24
20250227,092500,29540025,4495,4495,4495,4495,33
20250227,092400,29391690,4490,4490,4490,4490,90
20250227,092300,28987590,4505,4505,4505,4505,10
20250227,092200,28942540,4490,4490,4490,4490,658
20250227,092100,25988120,4505,4495,4505,4495,122
20250227,092000,25439670,4495,4495,4495,4495,0
20250227,091900,25439670,4495,4500,4500,4495,1169
20250227,091800,20179180,4500,4500,4500,4500,197
20250227,091700,19292680,4500,4500,4500,4500,4
20250227,091600,19274680,4500,4515,4515,4500,123
20250227,091500,18720655,4515,4500,4515,4500,2
20250227,091400,18711640,4500,4500,4500,4500,0
20250227,091300,18711640,4500,4505,4515,4500,556
20250227,091200,16209610,4515,4510,4515,4510,127
20250227,091100,15636725,4495,4495,4495,4495,0
20250227,091000,15636725,4495,4500,4500,4495,355
20250227,090900,14039300,4515,4500,4515,4500,3
20250227,090800,14025770,4515,4505,4515,4505,31
20250227,090700,13886105,4515,4515,4515,4515,6
20250227,090600,13859015,4515,4515,4515,4500,96
20250227,090500,13426985,4515,4515,4515,4500,301
20250227,090400,12071585,4515,4515,4525,4515,1042
20250227,090300,7365295,4500,4500,4500,4500,23
20250227,090200,7261795,4480,4485,4485,4480,506
20250227,090100,4993385,4500,4505,4505,4500,310
20250227,090000,3597835,4525,4530,4530,4520,785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185800 398172565 4365 4365 4365 4365 2499
3 20250227 185700 398172565 4365 4365 4365 4365 0
4 20250227 185600 398172565 4365 4365 4365 4365 0
5 20250227 185500 398172565 4365 4365 4365 4365 0
6 20250227 185400 398172565 4365 4365 4365 4365 0
7 20250227 185300 398172565 4365 4365 4365 4365 0
8 20250227 185200 398172565 4365 4365 4365 4365 0
9 20250227 185100 398172565 4365 4365 4365 4365 0
10 20250227 185000 398172565 4365 4365 4365 4365 0
11 20250227 184900 398172565 4365 4365 4365 4365 0
12 20250227 184800 398172565 4365 4365 4365 4365 0
13 20250227 184700 398172565 4365 4365 4365 4365 0
14 20250227 184600 398172565 4365 4365 4365 4365 0
15 20250227 184500 398172565 4365 4365 4365 4365 0
16 20250227 184400 398172565 4365 4365 4365 4365 0
17 20250227 184300 398172565 4365 4365 4365 4365 0
18 20250227 184200 398172565 4365 4365 4365 4365 0
19 20250227 184100 398172565 4365 4365 4365 4365 0
20 20250227 184000 398172565 4365 4365 4365 4365 0
21 20250227 183900 398172565 4365 4365 4365 4365 0
22 20250227 183800 398172565 4365 4365 4365 4365 0
23 20250227 183700 398172565 4365 4365 4365 4365 0
24 20250227 183600 398172565 4365 4365 4365 4365 0
25 20250227 183500 398172565 4365 4365 4365 4365 0
26 20250227 183400 398172565 4365 4365 4365 4365 0
27 20250227 183300 398172565 4365 4365 4365 4365 0
28 20250227 183200 398172565 4365 4365 4365 4365 0
29 20250227 183100 398172565 4365 4365 4365 4365 0
30 20250227 183000 398172565 4365 4365 4365 4365 0
31 20250227 182900 398172565 4365 4365 4365 4365 0
32 20250227 182800 398172565 4365 4365 4365 4365 2499
33 20250227 182700 398172565 4365 4365 4365 4365 0
34 20250227 182600 398172565 4365 4365 4365 4365 0
35 20250227 182500 398172565 4365 4365 4365 4365 0
36 20250227 182400 398172565 4365 4365 4365 4365 0
37 20250227 182300 398172565 4365 4365 4365 4365 0
38 20250227 182200 398172565 4365 4365 4365 4365 0
39 20250227 182100 398172565 4365 4365 4365 4365 0
40 20250227 182000 398172565 4365 4365 4365 4365 0
41 20250227 181900 398172565 4365 4365 4365 4365 0
42 20250227 181800 398172565 4365 4365 4365 4365 0
43 20250227 181700 398172565 4365 4365 4365 4365 0
44 20250227 181600 398172565 4365 4365 4365 4365 0
45 20250227 181500 398172565 4365 4365 4365 4365 0
46 20250227 181400 398172565 4365 4365 4365 4365 0
47 20250227 181300 398172565 4365 4365 4365 4365 0
48 20250227 181200 398172565 4365 4365 4365 4365 0
49 20250227 181100 398172565 4365 4365 4365 4365 0
50 20250227 181000 398172565 4365 4365 4365 4365 0
51 20250227 180900 398172565 4365 4365 4365 4365 0
52 20250227 180800 398172565 4365 4365 4365 4365 0
53 20250227 180700 398172565 4365 4365 4365 4365 0
54 20250227 180600 398172565 4365 4365 4365 4365 0
55 20250227 180500 398172565 4365 4365 4365 4365 0
56 20250227 180400 398172565 4365 4365 4365 4365 0
57 20250227 180300 398172565 4365 4365 4365 4365 0
58 20250227 180200 398172565 4365 4365 4365 4365 0
59 20250227 180100 398172565 4365 4365 4365 4365 0
60 20250227 180000 398172565 4365 4365 4365 4365 0
61 20250227 175900 398172565 4365 4365 4365 4365 0
62 20250227 175800 398172565 4365 4365 4365 4365 2499
63 20250227 175700 398172565 4365 4365 4365 4365 0
64 20250227 175600 398172565 4365 4365 4365 4365 0
65 20250227 175500 398172565 4365 4365 4365 4365 0
66 20250227 175400 398172565 4365 4365 4365 4365 0
67 20250227 175300 398172565 4365 4365 4365 4365 0
68 20250227 175200 398172565 4365 4365 4365 4365 0
69 20250227 175100 398172565 4365 4365 4365 4365 0
70 20250227 175000 398172565 4365 4365 4365 4365 0
71 20250227 174900 398172565 4365 4365 4365 4365 0
72 20250227 174800 398172565 4365 4365 4365 4365 0
73 20250227 174700 398172565 4365 4365 4365 4365 0
74 20250227 174600 398172565 4365 4365 4365 4365 0
75 20250227 174500 398172565 4365 4365 4365 4365 0
76 20250227 174400 398172565 4365 4365 4365 4365 0
77 20250227 174300 398172565 4365 4365 4365 4365 0
78 20250227 174200 398172565 4365 4365 4365 4365 0
79 20250227 174100 398172565 4365 4365 4365 4365 0
80 20250227 174000 398172565 4365 4365 4365 4365 0
81 20250227 173900 398172565 4365 4365 4365 4365 0
82 20250227 173800 398172565 4365 4365 4365 4365 0
83 20250227 173700 398172565 4365 4365 4365 4365 0
84 20250227 173600 398172565 4365 4365 4365 4365 0
85 20250227 173500 398172565 4365 4365 4365 4365 0
86 20250227 173400 398172565 4365 4365 4365 4365 0
87 20250227 173300 398172565 4365 4365 4365 4365 0
88 20250227 173200 398172565 4365 4365 4365 4365 0
89 20250227 173100 398172565 4365 4365 4365 4365 0
90 20250227 173000 398172565 4365 4365 4365 4365 0
91 20250227 172900 398172565 4365 4365 4365 4365 0
92 20250227 172800 398172565 4365 4365 4365 4365 2499
93 20250227 172700 398172565 4365 4365 4365 4365 0
94 20250227 172600 398172565 4365 4365 4365 4365 0
95 20250227 172500 398172565 4365 4365 4365 4365 0
96 20250227 172400 398172565 4365 4365 4365 4365 0
97 20250227 172300 398172565 4365 4365 4365 4365 0
98 20250227 172200 398172565 4365 4365 4365 4365 0
99 20250227 172100 398172565 4365 4365 4365 4365 0
100 20250227 172000 398172565 4365 4365 4365 4365 0
101 20250227 171900 398172565 4365 4365 4365 4365 0
102 20250227 171800 398172565 4365 4365 4365 4365 0
103 20250227 171700 398172565 4365 4365 4365 4365 0
104 20250227 171600 398172565 4365 4365 4365 4365 0
105 20250227 171500 398172565 4365 4365 4365 4365 0
106 20250227 171400 398172565 4365 4365 4365 4365 0
107 20250227 171300 398172565 4365 4365 4365 4365 0
108 20250227 171200 398172565 4365 4365 4365 4365 0
109 20250227 171100 398172565 4365 4365 4365 4365 0
110 20250227 171000 398172565 4365 4365 4365 4365 0
111 20250227 170900 398172565 4365 4365 4365 4365 0
112 20250227 170800 398172565 4365 4365 4365 4365 0
113 20250227 170700 398172565 4365 4365 4365 4365 0
114 20250227 170600 398172565 4365 4365 4365 4365 0
115 20250227 170500 398172565 4365 4365 4365 4365 0
116 20250227 170400 398172565 4365 4365 4365 4365 0
117 20250227 170300 398172565 4365 4365 4365 4365 0
118 20250227 170200 398172565 4365 4365 4365 4365 0
119 20250227 170100 398172565 4365 4365 4365 4365 0
120 20250227 170000 398172565 4365 4365 4365 4365 0
121 20250227 165900 398172565 4365 4365 4365 4365 0
122 20250227 165800 398172565 4365 4365 4365 4365 2499
123 20250227 165700 398172565 4365 4365 4365 4365 0
124 20250227 165600 398172565 4365 4365 4365 4365 0
125 20250227 165500 398172565 4365 4365 4365 4365 0
126 20250227 165400 398172565 4365 4365 4365 4365 0
127 20250227 165300 398172565 4365 4365 4365 4365 0
128 20250227 165200 398172565 4365 4365 4365 4365 0
129 20250227 165100 398172565 4365 4365 4365 4365 0
130 20250227 165000 398172565 4365 4365 4365 4365 0
131 20250227 164900 398172565 4365 4365 4365 4365 0
132 20250227 164800 398172565 4365 4365 4365 4365 0
133 20250227 164700 398172565 4365 4365 4365 4365 0
134 20250227 164600 398172565 4365 4365 4365 4365 0
135 20250227 164500 398172565 4365 4365 4365 4365 0
136 20250227 164400 398172565 4365 4365 4365 4365 0
137 20250227 164300 398172565 4365 4365 4365 4365 0
138 20250227 164200 398172565 4365 4365 4365 4365 0
139 20250227 164100 398172565 4365 4365 4365 4365 0
140 20250227 164000 398172565 4365 4365 4365 4365 0
141 20250227 163900 398172565 4365 4365 4365 4365 0
142 20250227 163800 398172565 4365 4365 4365 4365 0
143 20250227 163700 398172565 4365 4365 4365 4365 0
144 20250227 163600 398172565 4365 4365 4365 4365 0
145 20250227 163500 398172565 4365 4365 4365 4365 0
146 20250227 163400 398172565 4365 4365 4365 4365 0
147 20250227 163300 398172565 4365 4365 4365 4365 0
148 20250227 163200 398172565 4365 4365 4365 4365 0
149 20250227 163100 398172565 4365 4365 4365 4365 0
150 20250227 163000 398172565 4365 4365 4365 4365 0
151 20250227 162900 398172565 4365 4365 4365 4365 0
152 20250227 162800 398172565 4365 4365 4365 4365 2499
153 20250227 162700 398172565 4365 4365 4365 4365 0
154 20250227 162600 398172565 4365 4365 4365 4365 0
155 20250227 162500 398172565 4365 4365 4365 4365 0
156 20250227 162400 398172565 4365 4365 4365 4365 0
157 20250227 162300 398172565 4365 4365 4365 4365 0
158 20250227 162200 398172565 4365 4365 4365 4365 0
159 20250227 162100 398172565 4365 4365 4365 4365 0
160 20250227 162000 398172565 4365 4365 4365 4365 0
161 20250227 161900 398172565 4365 4365 4365 4365 0
162 20250227 161800 398172565 4365 4365 4365 4365 0
163 20250227 161700 398172565 4365 4365 4365 4365 0
164 20250227 161600 398172565 4365 4365 4365 4365 0
165 20250227 161500 398172565 4365 4365 4365 4365 0
166 20250227 161400 398172565 4365 4365 4365 4365 0
167 20250227 161300 398172565 4365 4365 4365 4365 0
168 20250227 161200 398172565 4365 4365 4365 4365 0
169 20250227 161100 398172565 4365 4365 4365 4365 0
170 20250227 161000 398172565 4365 4365 4365 4365 0
171 20250227 160900 398172565 4365 4365 4365 4365 0
172 20250227 160800 398172565 4365 4365 4365 4365 0
173 20250227 160700 398172565 4365 4365 4365 4365 0
174 20250227 160600 398172565 4365 4365 4365 4365 0
175 20250227 160500 398172565 4365 4365 4365 4365 0
176 20250227 160400 398172565 4365 4365 4365 4365 0
177 20250227 160300 398172565 4365 4365 4365 4365 0
178 20250227 160200 398172565 4365 4365 4365 4365 0
179 20250227 160100 398172565 4365 4365 4365 4365 0
180 20250227 160000 398172565 4365 4365 4365 4365 0
181 20250227 155900 398172565 4365 4365 4365 4365 0
182 20250227 155800 398172565 4365 4365 4365 4365 2499
183 20250227 155700 398172565 4365 4365 4365 4365 0
184 20250227 155600 398172565 4365 4365 4365 4365 0
185 20250227 155500 398172565 4365 4365 4365 4365 0
186 20250227 155400 398172565 4365 4365 4365 4365 0
187 20250227 155300 398172565 4365 4365 4365 4365 0
188 20250227 155200 398172565 4365 4365 4365 4365 0
189 20250227 155100 398172565 4365 4365 4365 4365 0
190 20250227 155000 398172565 4365 4365 4365 4365 0
191 20250227 154900 398172565 4365 4365 4365 4365 0
192 20250227 154800 398172565 4365 4365 4365 4365 0
193 20250227 154700 398172565 4365 4365 4365 4365 0
194 20250227 154600 398172565 4365 4365 4365 4365 0
195 20250227 154500 398172565 4365 4365 4365 4365 0
196 20250227 154400 398172565 4365 4365 4365 4365 0
197 20250227 154300 398172565 4365 4365 4365 4365 0
198 20250227 154200 398172565 4365 4365 4365 4365 0
199 20250227 154100 398172565 4365 4365 4365 4365 0
200 20250227 154000 398172565 4365 4365 4365 4365 0
201 20250227 153900 398172565 4365 4365 4365 4365 0
202 20250227 153800 398172565 4365 4365 4365 4365 0
203 20250227 153700 398172565 4365 4365 4365 4365 0
204 20250227 153600 398172565 4365 4365 4365 4365 0
205 20250227 153500 398172565 4365 4365 4365 4365 0
206 20250227 153400 398172565 4365 4365 4365 4365 0
207 20250227 153300 398172565 4365 4365 4365 4365 0
208 20250227 153200 398172565 4365 4365 4365 4365 0
209 20250227 153100 398172565 4365 4365 4365 4365 0
210 20250227 153000 398172565 4365 4365 4365 4365 2499
211 20250227 152900 387264430 4360 4360 4360 4360 0
212 20250227 152800 387264430 4360 4360 4360 4360 0
213 20250227 152700 387264430 4360 4360 4360 4360 0
214 20250227 152600 387264430 4360 4360 4360 4360 0
215 20250227 152500 387264430 4360 4360 4360 4360 0
216 20250227 152400 387264430 4360 4360 4360 4360 0
217 20250227 152300 387264430 4360 4360 4360 4360 0
218 20250227 152200 387264430 4360 4360 4360 4360 0
219 20250227 152100 387264430 4360 4360 4360 4360 0
220 20250227 152000 387264430 4360 4360 4360 4360 0
221 20250227 151900 387264430 4360 4350 4360 4350 756
222 20250227 151800 383971770 4350 4350 4350 4350 237
223 20250227 151700 382940820 4350 4350 4350 4350 41
224 20250227 151600 382762470 4355 4355 4355 4355 0
225 20250227 151500 382762470 4355 4355 4355 4355 350
226 20250227 151400 381238220 4360 4360 4360 4360 28
227 20250227 151300 381116140 4360 4360 4360 4360 1
228 20250227 151200 381111780 4365 4365 4365 4365 0
229 20250227 151100 381111780 4365 4360 4365 4355 446
230 20250227 151000 379167865 4365 4365 4365 4365 0
231 20250227 150900 379167865 4365 4365 4365 4365 7
232 20250227 150800 379137310 4365 4355 4365 4355 235
233 20250227 150700 378113875 4365 4355 4365 4355 17
234 20250227 150600 378039820 4360 4355 4360 4355 11
235 20250227 150500 377991910 4360 4355 4360 4355 9
236 20250227 150400 377952710 4360 4360 4360 4355 21
237 20250227 150300 377861215 4355 4360 4360 4355 127
238 20250227 150200 377307715 4360 4355 4360 4355 83
239 20250227 150100 376946245 4355 4355 4360 4355 119
240 20250227 150000 376427995 4355 4355 4355 4355 31
241 20250227 145900 376292990 4355 4355 4355 4355 218
242 20250227 145800 375343600 4360 4360 4360 4360 300
243 20250227 145700 374035600 4360 4360 4360 4360 0
244 20250227 145600 374035600 4360 4345 4360 4345 498
245 20250227 145500 371867360 4345 4350 4350 4345 69
246 20250227 145400 371567315 4345 4350 4350 4345 34
247 20250227 145300 371419485 4350 4355 4355 4350 190
248 20250227 145200 370592980 4350 4360 4360 4350 34
249 20250227 145100 370445050 4360 4355 4360 4355 43
250 20250227 145000 370257700 4350 4350 4350 4350 30
251 20250227 144900 370127200 4350 4355 4355 4350 656
252 20250227 144800 367272955 4355 4355 4355 4355 244
253 20250227 144700 366210335 4360 4360 4360 4360 144
254 20250227 144600 365582495 4360 4360 4360 4360 19
255 20250227 144500 365499655 4360 4360 4360 4360 38
256 20250227 144400 365333975 4360 4365 4365 4360 220
257 20250227 144300 364374175 4365 4360 4365 4360 257
258 20250227 144200 363252490 4365 4365 4365 4365 53
259 20250227 144100 363021145 4365 4365 4365 4365 0
260 20250227 144000 363021145 4365 4365 4365 4365 47
261 20250227 143900 362815990 4365 4370 4370 4365 155
262 20250227 143800 362139405 4370 4370 4370 4370 0
263 20250227 143700 362139405 4370 4370 4370 4370 24
264 20250227 143600 362034525 4370 4370 4370 4370 626
265 20250227 143500 359298905 4375 4375 4375 4375 46
266 20250227 143400 359097655 4370 4370 4370 4370 202
267 20250227 143300 358214915 4370 4370 4370 4370 145
268 20250227 143200 357581265 4370 4370 4370 4370 155
269 20250227 143100 356903915 4365 4360 4365 4360 254
270 20250227 143000 355795315 4360 4360 4360 4360 200
271 20250227 142900 354923315 4355 4365 4365 4355 478
272 20250227 142800 352838005 4365 4365 4365 4365 171
273 20250227 142700 352091590 4365 4365 4365 4365 0
274 20250227 142600 352091590 4365 4360 4365 4360 51
275 20250227 142500 351868980 4365 4365 4365 4365 0
276 20250227 142400 351868980 4365 4365 4365 4365 5
277 20250227 142300 351847155 4365 4365 4365 4365 0
278 20250227 142200 351847155 4365 4365 4365 4365 0
279 20250227 142100 351847155 4365 4365 4365 4365 56
280 20250227 142000 351602715 4365 4365 4365 4365 0
281 20250227 141900 351602715 4365 4365 4365 4365 44
282 20250227 141800 351410655 4360 4360 4360 4360 1
283 20250227 141700 351406295 4360 4360 4360 4360 0
284 20250227 141600 351406295 4360 4355 4360 4355 79
285 20250227 141500 351062110 4355 4365 4365 4355 298
286 20250227 141400 349761820 4365 4360 4365 4355 452
287 20250227 141300 347791310 4355 4355 4355 4355 2
288 20250227 141200 347782600 4360 4350 4360 4350 58
289 20250227 141100 347530250 4350 4350 4355 4350 763
290 20250227 141000 344210950 4350 4350 4350 4350 387
291 20250227 140900 342527500 4350 4350 4350 4350 144
292 20250227 140800 341901100 4355 4355 4355 4355 11
293 20250227 140700 341853195 4355 4355 4355 4355 498
294 20250227 140600 339684405 4355 4355 4355 4355 0
295 20250227 140500 339684405 4355 4360 4360 4355 191
296 20250227 140400 338852100 4355 4355 4355 4355 0
297 20250227 140300 338852100 4355 4350 4355 4350 118
298 20250227 140200 338338410 4350 4350 4350 4350 31
299 20250227 140100 338203560 4350 4350 4350 4350 485
300 20250227 140000 336093810 4355 4355 4355 4355 562
301 20250227 135900 333646300 4360 4360 4360 4360 499
302 20250227 135800 331470660 4360 4360 4360 4360 103
303 20250227 135700 331021580 4360 4360 4360 4360 0
304 20250227 135600 331021580 4360 4360 4360 4360 20
305 20250227 135500 330934380 4360 4360 4360 4360 13
306 20250227 135400 330877700 4360 4360 4360 4360 50
307 20250227 135300 330659700 4360 4365 4365 4360 236
308 20250227 135200 329630715 4365 4365 4365 4365 1
309 20250227 135100 329626350 4360 4365 4365 4360 22
310 20250227 135000 329530325 4365 4360 4365 4360 31
311 20250227 134900 329395110 4365 4365 4365 4365 0
312 20250227 134800 329395110 4365 4365 4365 4365 3
313 20250227 134700 329382015 4365 4365 4365 4365 252
314 20250227 134600 328282035 4370 4370 4370 4370 193
315 20250227 134500 327438625 4370 4370 4370 4370 10
316 20250227 134400 327394925 4365 4365 4365 4365 0
317 20250227 134300 327394925 4365 4365 4365 4365 267
318 20250227 134200 326229470 4365 4365 4365 4365 23
319 20250227 134100 326129075 4365 4360 4365 4360 99
320 20250227 134000 325697190 4360 4360 4360 4360 0
321 20250227 133900 325697190 4360 4360 4360 4360 0
322 20250227 133800 325697190 4360 4360 4360 4360 130
323 20250227 133700 325130390 4360 4360 4360 4360 71
324 20250227 133600 324820830 4365 4365 4365 4365 2
325 20250227 133500 324812100 4360 4360 4360 4360 0
326 20250227 133400 324812100 4360 4365 4365 4360 43
327 20250227 133300 324624520 4365 4365 4365 4365 0
328 20250227 133200 324624520 4365 4365 4365 4365 30
329 20250227 133100 324493570 4365 4360 4365 4360 352
330 20250227 133000 322958845 4360 4365 4365 4360 31
331 20250227 132900 322823680 4360 4350 4360 4350 1781
332 20250227 132800 315075795 4350 4345 4350 4345 1013
333 20250227 132700 310673805 4345 4355 4355 4345 2624
334 20250227 132600 299252075 4350 4355 4355 4350 2297
335 20250227 132500 289257525 4355 4355 4355 4355 1
336 20250227 132400 289253170 4360 4360 4360 4355 2020
337 20250227 132300 280453465 4360 4365 4365 4360 386
338 20250227 132200 278770395 4360 4360 4360 4360 283
339 20250227 132100 277536515 4360 4365 4365 4360 2288
340 20250227 132000 267559445 4370 4375 4375 4370 737
341 20250227 131900 264336120 4375 4375 4375 4375 207
342 20250227 131800 263430495 4375 4375 4375 4375 8
343 20250227 131700 263395495 4375 4375 4375 4370 22
344 20250227 131600 263299340 4375 4380 4380 4375 2
345 20250227 131500 263290585 4380 4370 4380 4370 104
346 20250227 131400 262835815 4365 4365 4365 4365 70
347 20250227 131300 262530265 4365 4365 4365 4365 153
348 20250227 131200 261862420 4360 4360 4360 4360 19
349 20250227 131100 261779580 4365 4360 4365 4360 101
350 20250227 131000 261339100 4365 4370 4370 4365 379
351 20250227 130900 259684695 4370 4370 4370 4370 2226
352 20250227 130800 249957075 4375 4375 4380 4375 1457
353 20250227 130700 243582690 4380 4380 4380 4380 0
354 20250227 130600 243582690 4380 4380 4380 4380 166
355 20250227 130500 242855610 4380 4380 4380 4380 41
356 20250227 130400 242676030 4375 4380 4380 4375 151
357 20250227 130300 242015390 4380 4380 4380 4380 0
358 20250227 130200 242015390 4380 4380 4380 4380 194
359 20250227 130100 241165670 4380 4380 4380 4380 20
360 20250227 130000 241078070 4380 4380 4380 4380 50
361 20250227 125900 240859070 4385 4380 4385 4380 114
362 20250227 125800 240359185 4380 4385 4385 4380 1548
363 20250227 125700 233578910 4385 4385 4385 4385 908
364 20250227 125600 229597330 4385 4385 4385 4385 85
365 20250227 125500 229224605 4385 4385 4385 4385 1
366 20250227 125400 229220220 4385 4385 4385 4385 60
367 20250227 125300 228957120 4390 4390 4390 4390 2
368 20250227 125200 228948340 4390 4385 4390 4385 75
369 20250227 125100 228619460 4380 4380 4380 4380 50
370 20250227 125000 228400460 4380 4380 4380 4380 0
371 20250227 124900 228400460 4380 4380 4380 4380 0
372 20250227 124800 228400460 4380 4385 4385 4380 1032
373 20250227 124700 223879055 4390 4390 4390 4390 0
374 20250227 124600 223879055 4390 4390 4390 4390 4
375 20250227 124500 223861495 4385 4385 4385 4385 0
376 20250227 124400 223861495 4385 4385 4385 4385 46
377 20250227 124300 223659785 4385 4385 4385 4385 565
378 20250227 124200 221182260 4385 4385 4385 4385 0
379 20250227 124100 221182260 4385 4385 4385 4385 1051
380 20250227 124000 216573625 4390 4390 4390 4390 95
381 20250227 123900 216156575 4390 4385 4390 4385 13
382 20250227 123800 216099520 4390 4390 4390 4390 0
383 20250227 123700 216099520 4390 4390 4390 4390 16
384 20250227 123600 216029280 4390 4395 4395 4390 3
385 20250227 123500 216016105 4390 4390 4390 4390 87
386 20250227 123400 215634175 4390 4390 4390 4390 0
387 20250227 123300 215634175 4390 4390 4390 4390 0
388 20250227 123200 215634175 4390 4390 4390 4390 101
389 20250227 123100 215190785 4390 4390 4390 4390 1
390 20250227 123000 215186395 4390 4390 4390 4390 16
391 20250227 122900 215116155 4390 4390 4390 4390 17
392 20250227 122800 215041525 4395 4395 4395 4395 0
393 20250227 122700 215041525 4395 4390 4395 4390 98
394 20250227 122600 214611300 4390 4390 4395 4390 953
395 20250227 122500 210423455 4390 4390 4390 4390 0
396 20250227 122400 210423455 4390 4390 4390 4390 3
397 20250227 122300 210410285 4390 4390 4390 4390 1030
398 20250227 122200 205888585 4390 4390 4390 4390 18
399 20250227 122100 205809565 4390 4390 4390 4390 151
400 20250227 122000 205146675 4395 4395 4395 4395 0
401 20250227 121900 205146675 4395 4390 4395 4390 2
402 20250227 121800 205137890 4395 4395 4395 4395 5
403 20250227 121700 205115915 4395 4395 4395 4395 0
404 20250227 121600 205115915 4395 4395 4395 4395 5
405 20250227 121500 205093940 4395 4395 4395 4395 0
406 20250227 121400 205093940 4395 4395 4395 4395 2
407 20250227 121300 205085150 4390 4390 4390 4390 0
408 20250227 121200 205085150 4390 4390 4390 4390 16
409 20250227 121100 205014910 4390 4390 4390 4390 0
410 20250227 121000 205014910 4390 4390 4390 4390 0
411 20250227 120900 205014910 4390 4390 4390 4390 0
412 20250227 120800 205014910 4390 4395 4395 4390 456
413 20250227 120700 203012820 4390 4390 4390 4390 179
414 20250227 120600 202227010 4390 4390 4390 4390 0
415 20250227 120500 202227010 4390 4390 4390 4390 1
416 20250227 120400 202222620 4390 4390 4390 4390 10
417 20250227 120300 202178720 4390 4390 4400 4390 1376
418 20250227 120200 196138070 4390 4390 4390 4390 0
419 20250227 120100 196138070 4390 4390 4390 4390 0
420 20250227 120000 196138070 4390 4390 4390 4390 5
421 20250227 115900 196116120 4390 4390 4390 4390 0
422 20250227 115800 196116120 4390 4390 4390 4390 1
423 20250227 115700 196111730 4390 4390 4390 4390 1
424 20250227 115600 196107340 4390 4390 4390 4390 10
425 20250227 115500 196063440 4385 4385 4385 4385 78
426 20250227 115400 195721410 4385 4385 4385 4385 11
427 20250227 115300 195673175 4385 4385 4385 4385 1
428 20250227 115200 195668790 4385 4385 4385 4385 0
429 20250227 115100 195668790 4385 4385 4385 4385 71
430 20250227 115000 195357455 4385 4385 4385 4385 0
431 20250227 114900 195357455 4385 4385 4385 4385 32
432 20250227 114800 195217135 4385 4385 4385 4385 10
433 20250227 114700 195173285 4385 4385 4385 4385 10
434 20250227 114600 195129435 4390 4390 4390 4390 2
435 20250227 114500 195120655 4390 4385 4390 4385 26
436 20250227 114400 195006640 4385 4385 4385 4385 309
437 20250227 114300 193651675 4380 4380 4380 4380 29
438 20250227 114200 193524655 4380 4380 4380 4380 20
439 20250227 114100 193437055 4375 4380 4380 4375 199
440 20250227 114000 192565690 4380 4380 4380 4380 0
441 20250227 113900 192565690 4380 4380 4380 4380 182
442 20250227 113800 191768530 4380 4380 4380 4380 0
443 20250227 113700 191768530 4380 4380 4380 4380 57
444 20250227 113600 191518870 4380 4380 4380 4380 0
445 20250227 113500 191518870 4380 4380 4380 4380 925
446 20250227 113400 187467370 4380 4380 4380 4380 178
447 20250227 113300 186687730 4385 4380 4385 4380 2
448 20250227 113200 186678965 4380 4380 4380 4380 26
449 20250227 113100 186565085 4385 4385 4385 4385 25
450 20250227 113000 186455460 4385 4385 4385 4385 12
451 20250227 112900 186402840 4380 4385 4385 4380 223
452 20250227 112800 185426085 4380 4380 4380 4380 4
453 20250227 112700 185408565 4380 4380 4380 4380 0
454 20250227 112600 185408565 4380 4380 4380 4380 0
455 20250227 112500 185408565 4380 4380 4380 4380 30
456 20250227 112400 185277165 4380 4380 4380 4380 0
457 20250227 112300 185277165 4380 4380 4380 4380 0
458 20250227 112200 185277165 4380 4380 4380 4380 10
459 20250227 112100 185233365 4380 4380 4380 4380 0
460 20250227 112000 185233365 4380 4380 4380 4380 0
461 20250227 111900 185233365 4380 4380 4380 4380 0
462 20250227 111800 185233365 4380 4380 4380 4380 0
463 20250227 111700 185233365 4380 4380 4380 4380 29
464 20250227 111600 185106345 4380 4380 4380 4380 35
465 20250227 111500 184953045 4380 4380 4380 4375 33
466 20250227 111400 184808510 4380 4380 4380 4380 0
467 20250227 111300 184808510 4380 4380 4380 4380 223
468 20250227 111200 183831770 4380 4375 4380 4375 22
469 20250227 111100 183735460 4375 4380 4380 4375 31
470 20250227 111000 183599685 4375 4380 4380 4375 49
471 20250227 110900 183385210 4380 4380 4380 4380 150
472 20250227 110800 182728210 4370 4375 4375 4370 600
473 20250227 110700 180103335 4380 4380 4380 4380 3
474 20250227 110600 180090195 4380 4380 4380 4380 0
475 20250227 110500 180090195 4380 4380 4380 4380 4
476 20250227 110400 180072675 4375 4380 4380 4375 31
477 20250227 110300 179936900 4375 4375 4375 4375 230
478 20250227 110200 178930650 4370 4375 4375 4370 107
479 20250227 110100 178463025 4375 4375 4375 4375 38
480 20250227 110000 178296775 4370 4375 4375 4370 40
481 20250227 105900 178121945 4375 4380 4380 4375 70
482 20250227 105800 177815540 4380 4380 4380 4380 10
483 20250227 105700 177771740 4380 4380 4380 4380 21
484 20250227 105600 177679760 4375 4380 4380 4375 960
485 20250227 105500 173477940 4385 4385 4385 4385 3
486 20250227 105400 173464785 4390 4390 4390 4390 1
487 20250227 105300 173460395 4395 4395 4395 4395 1
488 20250227 105200 173456000 4380 4380 4380 4380 75
489 20250227 105100 173127500 4380 4380 4380 4380 63
490 20250227 105000 172851560 4380 4385 4385 4375 745
491 20250227 104900 169589175 4385 4385 4385 4380 1001
492 20250227 104800 165204740 4385 4385 4385 4385 156
493 20250227 104700 164520680 4385 4385 4385 4380 402
494 20250227 104600 162758910 4380 4380 4385 4380 309
495 20250227 104500 161405485 4380 4380 4380 4380 30
496 20250227 104400 161274085 4380 4385 4385 4380 1115
497 20250227 104300 156390250 4385 4385 4385 4385 23
498 20250227 104200 156289395 4385 4390 4390 4380 272
499 20250227 104100 155095660 4390 4390 4395 4385 2625
500 20250227 104000 143578735 4395 4395 4395 4395 61
501 20250227 103900 143310640 4400 4395 4400 4390 58
502 20250227 103800 143055870 4390 4390 4390 4390 1129
503 20250227 103700 138099560 4395 4405 4405 4395 3377
504 20250227 103600 123237680 4405 4405 4405 4405 1151
505 20250227 103500 118167525 4405 4405 4405 4405 50
506 20250227 103400 117947275 4405 4410 4410 4405 32
507 20250227 103300 117806160 4410 4410 4410 4405 563
508 20250227 103200 115325830 4410 4410 4410 4410 100
509 20250227 103100 114884830 4415 4405 4415 4405 84
510 20250227 103000 114514660 4405 4405 4405 4405 0
511 20250227 102900 114514660 4405 4415 4415 4405 1517
512 20250227 102800 107827540 4420 4425 4425 4420 396
513 20250227 102700 106076195 4425 4425 4425 4425 0
514 20250227 102600 106076195 4425 4425 4425 4425 57
515 20250227 102500 105823970 4425 4425 4425 4425 49
516 20250227 102400 105607145 4415 4415 4415 4415 3
517 20250227 102300 105593900 4410 4420 4430 4410 1038
518 20250227 102200 101010245 4430 4430 4430 4425 551
519 20250227 102100 98572040 4425 4425 4425 4425 0
520 20250227 102000 98572040 4425 4425 4425 4425 0
521 20250227 101900 98572040 4425 4440 4440 4425 743
522 20250227 101800 95279995 4440 4440 4440 4440 20
523 20250227 101700 95191195 4440 4435 4440 4435 27
524 20250227 101600 95071440 4435 4425 4435 4425 1922
525 20250227 101500 86562100 4425 4420 4425 4420 57
526 20250227 101400 86309900 4420 4420 4420 4420 0
527 20250227 101300 86309900 4420 4420 4420 4420 70
528 20250227 101200 86000500 4420 4420 4425 4420 52
529 20250227 101100 85770655 4415 4425 4425 4415 47
530 20250227 101000 85562960 4420 4425 4425 4420 182
531 20250227 100900 84758500 4425 4425 4425 4425 146
532 20250227 100800 84112450 4420 4415 4420 4415 45
533 20250227 100700 83913650 4415 4425 4425 4415 8
534 20250227 100600 83878285 4430 4430 4430 4430 55
535 20250227 100500 83634635 4430 4425 4430 4420 51
536 20250227 100400 83409060 4430 4430 4430 4430 1
537 20250227 100300 83404630 4410 4420 4420 4410 210
538 20250227 100200 82478080 4420 4410 4420 4410 80
539 20250227 100100 82124875 4410 4420 4420 4410 840
540 20250227 100000 78414865 4420 4430 4430 4420 427
541 20250227 095900 76524990 4425 4440 4440 4425 17
542 20250227 095800 76449605 4440 4440 4440 4440 5
543 20250227 095700 76427405 4440 4440 4440 4440 113
544 20250227 095600 75925685 4440 4430 4445 4430 296
545 20250227 095500 74611555 4435 4435 4435 4435 30
546 20250227 095400 74478505 4435 4430 4435 4425 99
547 20250227 095300 74039970 4430 4430 4430 4430 0
548 20250227 095200 74039970 4430 4430 4430 4430 4
549 20250227 095100 74022250 4440 4420 4440 4420 190
550 20250227 095000 73182165 4425 4430 4430 4425 2
551 20250227 094900 73173310 4430 4420 4430 4420 99
552 20250227 094800 72734940 4435 4420 4435 4420 50
553 20250227 094700 72513640 4420 4430 4430 4420 136
554 20250227 094600 71912260 4430 4430 4430 4420 142
555 20250227 094500 71283260 4435 4435 4435 4435 10
556 20250227 094400 71238910 4435 4425 4435 4425 480
557 20250227 094300 69113740 4420 4425 4425 4420 38
558 20250227 094200 68945600 4425 4415 4430 4415 1614
559 20250227 094100 61819660 4415 4425 4430 4415 53
560 20250227 094000 61585300 4420 4420 4420 4415 42
561 20250227 093900 61399665 4415 4425 4430 4415 342
562 20250227 093800 59887345 4435 4425 4435 4425 75
563 20250227 093700 59554960 4420 4430 4430 4420 1249
564 20250227 093600 54023120 4430 4440 4445 4430 643
565 20250227 093500 51173700 4445 4435 4450 4430 366
566 20250227 093400 49550045 4450 4455 4455 4450 116
567 20250227 093300 49033785 4460 4435 4460 4435 516
568 20250227 093200 46745150 4460 4430 4460 4430 215
569 20250227 093100 45791615 4430 4460 4460 4430 111
570 20250227 093000 45299255 4460 4435 4460 4430 401
571 20250227 092900 43521015 4435 4460 4460 4435 1992
572 20250227 092800 34667150 4465 4475 4475 4465 27
573 20250227 092700 34546455 4475 4485 4485 4475 1094
574 20250227 092600 29647790 4495 4490 4495 4490 24
575 20250227 092500 29540025 4495 4495 4495 4495 33
576 20250227 092400 29391690 4490 4490 4490 4490 90
577 20250227 092300 28987590 4505 4505 4505 4505 10
578 20250227 092200 28942540 4490 4490 4490 4490 658
579 20250227 092100 25988120 4505 4495 4505 4495 122
580 20250227 092000 25439670 4495 4495 4495 4495 0
581 20250227 091900 25439670 4495 4500 4500 4495 1169
582 20250227 091800 20179180 4500 4500 4500 4500 197
583 20250227 091700 19292680 4500 4500 4500 4500 4
584 20250227 091600 19274680 4500 4515 4515 4500 123
585 20250227 091500 18720655 4515 4500 4515 4500 2
586 20250227 091400 18711640 4500 4500 4500 4500 0
587 20250227 091300 18711640 4500 4505 4515 4500 556
588 20250227 091200 16209610 4515 4510 4515 4510 127
589 20250227 091100 15636725 4495 4495 4495 4495 0
590 20250227 091000 15636725 4495 4500 4500 4495 355
591 20250227 090900 14039300 4515 4500 4515 4500 3
592 20250227 090800 14025770 4515 4505 4515 4505 31
593 20250227 090700 13886105 4515 4515 4515 4515 6
594 20250227 090600 13859015 4515 4515 4515 4500 96
595 20250227 090500 13426985 4515 4515 4515 4500 301
596 20250227 090400 12071585 4515 4515 4525 4515 1042
597 20250227 090300 7365295 4500 4500 4500 4500 23
598 20250227 090200 7261795 4480 4485 4485 4480 506
599 20250227 090100 4993385 4500 4505 4505 4500 310
600 20250227 090000 3597835 4525 4530 4530 4520 785