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

602
013810/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190000,710860935,3595,3595,3595,3595,4195
20250227,185900,710860935,3595,3595,3595,3595,0
20250227,185800,710860935,3595,3595,3595,3595,0
20250227,185700,710860935,3595,3595,3595,3595,0
20250227,185600,710860935,3595,3595,3595,3595,0
20250227,185500,710860935,3595,3595,3595,3595,0
20250227,185400,710860935,3595,3595,3595,3595,0
20250227,185300,710860935,3595,3595,3595,3595,0
20250227,185200,710860935,3595,3595,3595,3595,0
20250227,185100,710860935,3595,3595,3595,3595,0
20250227,185000,710860935,3595,3595,3595,3595,0
20250227,184900,710860935,3595,3595,3595,3595,0
20250227,184800,710860935,3595,3595,3595,3595,0
20250227,184700,710860935,3595,3595,3595,3595,0
20250227,184600,710860935,3595,3595,3595,3595,0
20250227,184500,710860935,3595,3595,3595,3595,0
20250227,184400,710860935,3595,3595,3595,3595,0
20250227,184300,710860935,3595,3595,3595,3595,0
20250227,184200,710860935,3595,3595,3595,3595,0
20250227,184100,710860935,3595,3595,3595,3595,0
20250227,184000,710860935,3595,3595,3595,3595,0
20250227,183900,710860935,3595,3595,3595,3595,0
20250227,183800,710860935,3595,3595,3595,3595,0
20250227,183700,710860935,3595,3595,3595,3595,0
20250227,183600,710860935,3595,3595,3595,3595,0
20250227,183500,710860935,3595,3595,3595,3595,0
20250227,183400,710860935,3595,3595,3595,3595,0
20250227,183300,710860935,3595,3595,3595,3595,0
20250227,183200,710860935,3595,3595,3595,3595,0
20250227,183100,710860935,3595,3595,3595,3595,0
20250227,183000,710860935,3595,3595,3595,3595,4195
20250227,182900,710860935,3595,3595,3595,3595,0
20250227,182800,710860935,3595,3595,3595,3595,0
20250227,182700,710860935,3595,3595,3595,3595,0
20250227,182600,710860935,3595,3595,3595,3595,0
20250227,182500,710860935,3595,3595,3595,3595,0
20250227,182400,710860935,3595,3595,3595,3595,0
20250227,182300,710860935,3595,3595,3595,3595,0
20250227,182200,710860935,3595,3595,3595,3595,0
20250227,182100,710860935,3595,3595,3595,3595,0
20250227,182000,710860935,3595,3595,3595,3595,0
20250227,181900,710860935,3595,3595,3595,3595,0
20250227,181800,710860935,3595,3595,3595,3595,0
20250227,181700,710860935,3595,3595,3595,3595,0
20250227,181600,710860935,3595,3595,3595,3595,0
20250227,181500,710860935,3595,3595,3595,3595,0
20250227,181400,710860935,3595,3595,3595,3595,0
20250227,181300,710860935,3595,3595,3595,3595,0
20250227,181200,710860935,3595,3595,3595,3595,0
20250227,181100,710860935,3595,3595,3595,3595,0
20250227,181000,710860935,3595,3595,3595,3595,0
20250227,180900,710860935,3595,3595,3595,3595,0
20250227,180800,710860935,3595,3595,3595,3595,0
20250227,180700,710860935,3595,3595,3595,3595,0
20250227,180600,710860935,3595,3595,3595,3595,0
20250227,180500,710860935,3595,3595,3595,3595,0
20250227,180400,710860935,3595,3595,3595,3595,0
20250227,180300,710860935,3595,3595,3595,3595,0
20250227,180200,710860935,3595,3595,3595,3595,0
20250227,180100,710860935,3595,3595,3595,3595,0
20250227,180000,710860935,3595,3595,3595,3595,4195
20250227,175900,710860935,3595,3595,3595,3595,0
20250227,175800,710860935,3595,3595,3595,3595,0
20250227,175700,710860935,3595,3595,3595,3595,0
20250227,175600,710860935,3595,3595,3595,3595,0
20250227,175500,710860935,3595,3595,3595,3595,0
20250227,175400,710860935,3595,3595,3595,3595,0
20250227,175300,710860935,3595,3595,3595,3595,0
20250227,175200,710860935,3595,3595,3595,3595,0
20250227,175100,710860935,3595,3595,3595,3595,0
20250227,175000,710860935,3595,3595,3595,3595,0
20250227,174900,710860935,3595,3595,3595,3595,0
20250227,174800,710860935,3595,3595,3595,3595,0
20250227,174700,710860935,3595,3595,3595,3595,0
20250227,174600,710860935,3595,3595,3595,3595,0
20250227,174500,710860935,3595,3595,3595,3595,0
20250227,174400,710860935,3595,3595,3595,3595,0
20250227,174300,710860935,3595,3595,3595,3595,0
20250227,174200,710860935,3595,3595,3595,3595,0
20250227,174100,710860935,3595,3595,3595,3595,0
20250227,174000,710860935,3595,3595,3595,3595,0
20250227,173900,710860935,3595,3595,3595,3595,0
20250227,173800,710860935,3595,3595,3595,3595,0
20250227,173700,710860935,3595,3595,3595,3595,0
20250227,173600,710860935,3595,3595,3595,3595,0
20250227,173500,710860935,3595,3595,3595,3595,0
20250227,173400,710860935,3595,3595,3595,3595,0
20250227,173300,710860935,3595,3595,3595,3595,0
20250227,173200,710860935,3595,3595,3595,3595,0
20250227,173100,710860935,3595,3595,3595,3595,0
20250227,173000,710860935,3595,3595,3595,3595,4195
20250227,172900,710860935,3595,3595,3595,3595,0
20250227,172800,710860935,3595,3595,3595,3595,0
20250227,172700,710860935,3595,3595,3595,3595,0
20250227,172600,710860935,3595,3595,3595,3595,0
20250227,172500,710860935,3595,3595,3595,3595,0
20250227,172400,710860935,3595,3595,3595,3595,0
20250227,172300,710860935,3595,3595,3595,3595,0
20250227,172200,710860935,3595,3595,3595,3595,0
20250227,172100,710860935,3595,3595,3595,3595,0
20250227,172000,710860935,3595,3595,3595,3595,0
20250227,171900,710860935,3595,3595,3595,3595,0
20250227,171800,710860935,3595,3595,3595,3595,0
20250227,171700,710860935,3595,3595,3595,3595,0
20250227,171600,710860935,3595,3595,3595,3595,0
20250227,171500,710860935,3595,3595,3595,3595,0
20250227,171400,710860935,3595,3595,3595,3595,0
20250227,171300,710860935,3595,3595,3595,3595,0
20250227,171200,710860935,3595,3595,3595,3595,0
20250227,171100,710860935,3595,3595,3595,3595,0
20250227,171000,710860935,3595,3595,3595,3595,0
20250227,170900,710860935,3595,3595,3595,3595,0
20250227,170800,710860935,3595,3595,3595,3595,0
20250227,170700,710860935,3595,3595,3595,3595,0
20250227,170600,710860935,3595,3595,3595,3595,0
20250227,170500,710860935,3595,3595,3595,3595,0
20250227,170400,710860935,3595,3595,3595,3595,0
20250227,170300,710860935,3595,3595,3595,3595,0
20250227,170200,710860935,3595,3595,3595,3595,0
20250227,170100,710860935,3595,3595,3595,3595,0
20250227,170000,710860935,3595,3595,3595,3595,4195
20250227,165900,710860935,3595,3595,3595,3595,0
20250227,165800,710860935,3595,3595,3595,3595,0
20250227,165700,710860935,3595,3595,3595,3595,0
20250227,165600,710860935,3595,3595,3595,3595,0
20250227,165500,710860935,3595,3595,3595,3595,0
20250227,165400,710860935,3595,3595,3595,3595,0
20250227,165300,710860935,3595,3595,3595,3595,0
20250227,165200,710860935,3595,3595,3595,3595,0
20250227,165100,710860935,3595,3595,3595,3595,0
20250227,165000,710860935,3595,3595,3595,3595,0
20250227,164900,710860935,3595,3595,3595,3595,0
20250227,164800,710860935,3595,3595,3595,3595,0
20250227,164700,710860935,3595,3595,3595,3595,0
20250227,164600,710860935,3595,3595,3595,3595,0
20250227,164500,710860935,3595,3595,3595,3595,0
20250227,164400,710860935,3595,3595,3595,3595,0
20250227,164300,710860935,3595,3595,3595,3595,0
20250227,164200,710860935,3595,3595,3595,3595,0
20250227,164100,710860935,3595,3595,3595,3595,0
20250227,164000,710860935,3595,3595,3595,3595,0
20250227,163900,710860935,3595,3595,3595,3595,0
20250227,163800,710860935,3595,3595,3595,3595,0
20250227,163700,710860935,3595,3595,3595,3595,0
20250227,163600,710860935,3595,3595,3595,3595,0
20250227,163500,710860935,3595,3595,3595,3595,0
20250227,163400,710860935,3595,3595,3595,3595,0
20250227,163300,710860935,3595,3595,3595,3595,0
20250227,163200,710860935,3595,3595,3595,3595,0
20250227,163100,710860935,3595,3595,3595,3595,0
20250227,163000,710860935,3595,3595,3595,3595,4195
20250227,162900,710860935,3595,3595,3595,3595,0
20250227,162800,710860935,3595,3595,3595,3595,0
20250227,162700,710860935,3595,3595,3595,3595,0
20250227,162600,710860935,3595,3595,3595,3595,0
20250227,162500,710860935,3595,3595,3595,3595,0
20250227,162400,710860935,3595,3595,3595,3595,0
20250227,162300,710860935,3595,3595,3595,3595,0
20250227,162200,710860935,3595,3595,3595,3595,0
20250227,162100,710860935,3595,3595,3595,3595,0
20250227,162000,710860935,3595,3595,3595,3595,0
20250227,161900,710860935,3595,3595,3595,3595,0
20250227,161800,710860935,3595,3595,3595,3595,0
20250227,161700,710860935,3595,3595,3595,3595,0
20250227,161600,710860935,3595,3595,3595,3595,0
20250227,161500,710860935,3595,3595,3595,3595,0
20250227,161400,710860935,3595,3595,3595,3595,0
20250227,161300,710860935,3595,3595,3595,3595,0
20250227,161200,710860935,3595,3595,3595,3595,0
20250227,161100,710860935,3595,3595,3595,3595,0
20250227,161000,710860935,3595,3595,3595,3595,0
20250227,160900,710860935,3595,3595,3595,3595,0
20250227,160800,710860935,3595,3595,3595,3595,0
20250227,160700,710860935,3595,3595,3595,3595,0
20250227,160600,710860935,3595,3595,3595,3595,0
20250227,160500,710860935,3595,3595,3595,3595,0
20250227,160400,710860935,3595,3595,3595,3595,0
20250227,160300,710860935,3595,3595,3595,3595,0
20250227,160200,710860935,3595,3595,3595,3595,0
20250227,160100,710860935,3595,3595,3595,3595,0
20250227,160000,710860935,3595,3595,3595,3595,4195
20250227,155900,710860935,3595,3595,3595,3595,0
20250227,155800,710860935,3595,3595,3595,3595,0
20250227,155700,710860935,3595,3595,3595,3595,0
20250227,155600,710860935,3595,3595,3595,3595,0
20250227,155500,710860935,3595,3595,3595,3595,0
20250227,155400,710860935,3595,3595,3595,3595,0
20250227,155300,710860935,3595,3595,3595,3595,0
20250227,155200,710860935,3595,3595,3595,3595,0
20250227,155100,710860935,3595,3595,3595,3595,0
20250227,155000,710860935,3595,3595,3595,3595,0
20250227,154900,710860935,3595,3595,3595,3595,0
20250227,154800,710860935,3595,3595,3595,3595,0
20250227,154700,710860935,3595,3595,3595,3595,0
20250227,154600,710860935,3595,3595,3595,3595,0
20250227,154500,710860935,3595,3595,3595,3595,0
20250227,154400,710860935,3595,3595,3595,3595,0
20250227,154300,710860935,3595,3595,3595,3595,0
20250227,154200,710860935,3595,3595,3595,3595,0
20250227,154100,710860935,3595,3595,3595,3595,0
20250227,154000,710860935,3595,3595,3595,3595,0
20250227,153900,710860935,3595,3595,3595,3595,0
20250227,153800,710860935,3595,3595,3595,3595,0
20250227,153700,710860935,3595,3595,3595,3595,0
20250227,153600,710860935,3595,3595,3595,3595,0
20250227,153500,710860935,3595,3595,3595,3595,0
20250227,153400,710860935,3595,3595,3595,3595,0
20250227,153300,710860935,3595,3595,3595,3595,0
20250227,153200,710860935,3595,3595,3595,3595,0
20250227,153100,710860935,3595,3595,3595,3595,0
20250227,153000,710860935,3595,3595,3595,3595,8390
20250227,152900,695779910,3600,3600,3600,3600,0
20250227,152800,695779910,3600,3600,3600,3600,0
20250227,152700,695779910,3600,3600,3600,3600,0
20250227,152600,695779910,3600,3600,3600,3600,0
20250227,152500,695779910,3600,3600,3600,3600,0
20250227,152400,695779910,3600,3600,3600,3600,0
20250227,152300,695779910,3600,3600,3600,3600,0
20250227,152200,695779910,3600,3600,3600,3600,0
20250227,152100,695779910,3600,3600,3600,3600,0
20250227,152000,695779910,3600,3600,3600,3600,0
20250227,151900,695779910,3600,3605,3605,3600,1161
20250227,151800,691599700,3600,3605,3605,3600,93
20250227,151700,691264610,3600,3605,3605,3600,273
20250227,151600,690281175,3605,3605,3605,3605,0
20250227,151500,690281175,3605,3605,3605,3605,12
20250227,151400,690237915,3600,3600,3600,3600,43
20250227,151300,690083115,3600,3605,3605,3600,343
20250227,151200,688846920,3605,3605,3605,3605,0
20250227,151100,688846920,3605,3605,3605,3605,59
20250227,151000,688634225,3605,3605,3605,3605,155
20250227,150900,688075450,3605,3605,3605,3605,335
20250227,150800,686867775,3605,3605,3605,3605,200
20250227,150700,686146775,3610,3610,3610,3610,0
20250227,150600,686146775,3610,3610,3610,3610,0
20250227,150500,686146775,3610,3610,3610,3610,1
20250227,150400,686143165,3595,3595,3595,3595,0
20250227,150300,686143165,3595,3595,3595,3595,0
20250227,150200,686143165,3595,3600,3600,3595,800
20250227,150100,683265375,3595,3595,3595,3595,1
20250227,150000,683261780,3595,3605,3605,3595,33
20250227,145900,683142905,3610,3610,3610,3605,164
20250227,145800,682550895,3590,3605,3605,3590,2611
20250227,145700,673155080,3605,3605,3605,3605,720
20250227,145600,670559480,3610,3605,3610,3605,212
20250227,145500,669795205,3610,3610,3610,3610,15
20250227,145400,669741055,3610,3605,3610,3605,256
20250227,145300,668818165,3605,3605,3605,3605,300
20250227,145200,667736665,3605,3605,3605,3605,535
20250227,145100,665807990,3605,3605,3605,3600,502
20250227,145000,663998385,3605,3600,3605,3600,1206
20250227,144900,659655785,3590,3590,3600,3590,2095
20250227,144800,652130135,3590,3590,3590,3590,0
20250227,144700,652130135,3590,3590,3590,3590,46
20250227,144600,651964995,3590,3590,3590,3590,1517
20250227,144500,646518965,3590,3590,3590,3590,302
20250227,144400,645434785,3590,3590,3590,3590,3
20250227,144300,645424015,3590,3590,3590,3585,1465
20250227,144200,640167080,3590,3590,3590,3590,1
20250227,144100,640163490,3585,3590,3590,3585,513
20250227,144000,638321880,3590,3595,3595,3585,6671
20250227,143900,614377745,3595,3600,3600,3595,2003
20250227,143800,607176945,3595,3600,3600,3595,3731
20250227,143700,593759230,3600,3605,3610,3600,11384
20250227,143600,552759000,3610,3610,3610,3610,0
20250227,143500,552759000,3610,3610,3610,3610,2
20250227,143400,552751780,3610,3610,3610,3610,33
20250227,143300,552632650,3610,3605,3610,3605,3
20250227,143200,552621825,3605,3605,3610,3605,2153
20250227,143100,544860245,3610,3610,3610,3605,7509
20250227,143000,517767755,3615,3620,3620,3615,7612
20250227,142900,490240225,3625,3630,3630,3625,2500
20250227,142800,481172425,3635,3635,3635,3635,137
20250227,142700,480674430,3630,3630,3630,3630,0
20250227,142600,480674430,3630,3630,3630,3630,1816
20250227,142500,474082350,3630,3630,3630,3630,558
20250227,142400,472056810,3630,3630,3630,3630,0
20250227,142300,472056810,3630,3630,3630,3630,23
20250227,142200,471973320,3630,3630,3630,3630,100
20250227,142100,471610320,3620,3620,3620,3620,0
20250227,142000,471610320,3620,3620,3620,3620,0
20250227,141900,471610320,3620,3620,3620,3620,0
20250227,141800,471610320,3620,3620,3620,3620,0
20250227,141700,471610320,3620,3620,3620,3620,473
20250227,141600,469898060,3615,3615,3615,3615,69
20250227,141500,469648625,3620,3620,3620,3620,70
20250227,141400,469395225,3630,3630,3630,3630,0
20250227,141300,469395225,3630,3630,3630,3630,0
20250227,141200,469395225,3630,3630,3630,3630,0
20250227,141100,469395225,3630,3630,3630,3630,81
20250227,141000,469101195,3630,3630,3630,3630,101
20250227,140900,468734565,3630,3630,3630,3630,4
20250227,140800,468720045,3630,3630,3630,3630,3
20250227,140700,468709155,3625,3625,3625,3625,1091
20250227,140600,464754280,3610,3610,3610,3610,0
20250227,140500,464754280,3610,3610,3610,3610,700
20250227,140400,462227280,3610,3610,3610,3610,1200
20250227,140300,457895280,3610,3615,3620,3610,2678
20250227,140200,448209470,3615,3610,3615,3610,1126
20250227,140100,444143110,3610,3610,3610,3605,6000
20250227,140000,422503110,3610,3610,3610,3610,1000
20250227,135900,418893110,3610,3615,3615,3610,3370
20250227,135800,406727300,3615,3615,3615,3610,4119
20250227,135700,391839615,3625,3615,3625,3605,5350
20250227,135600,372499405,3620,3625,3625,3615,10139
20250227,135500,335794755,3625,3630,3630,3625,3354
20250227,135400,323626585,3635,3645,3645,3635,6837
20250227,135300,298748920,3645,3655,3655,3645,5667
20250227,135200,278058490,3655,3655,3655,3655,2
20250227,135100,278051180,3655,3655,3655,3655,0
20250227,135000,278051180,3655,3655,3655,3655,0
20250227,134900,278051180,3655,3655,3655,3655,0
20250227,134800,278051180,3655,3670,3670,3655,1490
20250227,134700,272601210,3670,3670,3670,3670,0
20250227,134600,272601210,3670,3670,3670,3670,0
20250227,134500,272601210,3670,3670,3670,3670,30
20250227,134400,272491110,3670,3670,3670,3670,179
20250227,134300,271834180,3670,3670,3670,3670,163
20250227,134200,271235970,3670,3665,3670,3665,175
20250227,134100,270593820,3660,3660,3660,3660,0
20250227,134000,270593820,3660,3660,3660,3660,9
20250227,133900,270560880,3660,3660,3660,3660,4
20250227,133800,270546240,3660,3660,3660,3660,3
20250227,133700,270535260,3650,3660,3660,3650,3948
20250227,133600,256088840,3660,3660,3660,3660,0
20250227,133500,256088840,3660,3660,3660,3660,0
20250227,133400,256088840,3660,3660,3660,3660,2
20250227,133300,256081520,3660,3650,3660,3650,284
20250227,133200,255044900,3660,3660,3660,3660,1
20250227,133100,255041240,3650,3655,3655,3650,9563
20250227,133000,220102225,3655,3655,3655,3655,174
20250227,132900,219466255,3665,3665,3665,3665,0
20250227,132800,219466255,3665,3665,3665,3665,1
20250227,132700,219462590,3655,3665,3665,3655,1047
20250227,132600,215629255,3665,3660,3665,3660,781
20250227,132500,212770790,3660,3660,3660,3660,0
20250227,132400,212770790,3660,3660,3660,3660,177
20250227,132300,212122970,3670,3670,3670,3670,0
20250227,132200,212122970,3670,3670,3670,3670,0
20250227,132100,212122970,3670,3670,3670,3670,0
20250227,132000,212122970,3670,3670,3670,3670,1
20250227,131900,212119300,3670,3670,3670,3670,0
20250227,131800,212119300,3670,3660,3670,3660,522
20250227,131700,210208770,3675,3675,3675,3675,10
20250227,131600,210172020,3675,3675,3675,3675,0
20250227,131500,210172020,3675,3675,3675,3675,0
20250227,131400,210172020,3675,3675,3675,3675,0
20250227,131300,210172020,3675,3675,3675,3675,0
20250227,131200,210172020,3675,3675,3675,3675,0
20250227,131100,210172020,3675,3675,3675,3675,1
20250227,131000,210168345,3675,3675,3675,3675,10
20250227,130900,210131595,3675,3675,3675,3675,0
20250227,130800,210131595,3675,3675,3675,3675,0
20250227,130700,210131595,3675,3675,3675,3675,1
20250227,130600,210127920,3660,3660,3660,3660,1
20250227,130500,210124260,3675,3675,3675,3675,0
20250227,130400,210124260,3675,3675,3675,3675,0
20250227,130300,210124260,3675,3660,3675,3660,301
20250227,130200,209022585,3675,3675,3675,3675,128
20250227,130100,208552185,3675,3675,3675,3675,0
20250227,130000,208552185,3675,3675,3675,3675,0
20250227,125900,208552185,3675,3675,3675,3675,0
20250227,125800,208552185,3675,3675,3675,3675,0
20250227,125700,208552185,3675,3675,3675,3675,0
20250227,125600,208552185,3675,3675,3675,3675,1
20250227,125500,208548510,3660,3675,3675,3660,101
20250227,125400,208178835,3660,3660,3660,3660,2000
20250227,125300,200858835,3660,3660,3660,3660,550
20250227,125200,198845835,3675,3675,3675,3675,0
20250227,125100,198845835,3675,3675,3675,3675,0
20250227,125000,198845835,3675,3675,3675,3675,0
20250227,124900,198845835,3675,3675,3675,3675,0
20250227,124800,198845835,3675,3675,3675,3675,0
20250227,124700,198845835,3675,3675,3675,3675,1
20250227,124600,198842160,3655,3655,3655,3655,0
20250227,124500,198842160,3655,3660,3660,3655,348
20250227,124400,197570120,3660,3660,3660,3660,0
20250227,124300,197570120,3660,3660,3660,3660,0
20250227,124200,197570120,3660,3660,3660,3660,249
20250227,124100,196658780,3660,3660,3660,3660,151
20250227,124000,196106120,3660,3660,3660,3660,11
20250227,123900,196065860,3660,3660,3660,3660,0
20250227,123800,196065860,3660,3660,3660,3660,0
20250227,123700,196065860,3660,3660,3660,3660,0
20250227,123600,196065860,3660,3660,3660,3660,30
20250227,123500,195956060,3660,3660,3660,3660,0
20250227,123400,195956060,3660,3660,3660,3660,121
20250227,123300,195513200,3660,3660,3660,3660,11
20250227,123200,195472940,3660,3660,3660,3660,0
20250227,123100,195472940,3660,3660,3660,3660,100
20250227,123000,195106940,3655,3655,3655,3655,0
20250227,122900,195106940,3655,3655,3655,3655,1000
20250227,122800,191451940,3670,3670,3670,3670,0
20250227,122700,191451940,3670,3670,3670,3670,0
20250227,122600,191451940,3670,3670,3670,3670,2
20250227,122500,191444600,3675,3675,3675,3675,0
20250227,122400,191444600,3675,3675,3675,3675,0
20250227,122300,191444600,3675,3675,3675,3675,272
20250227,122200,190445000,3655,3655,3655,3655,1369
20250227,122100,185441305,3675,3675,3675,3675,0
20250227,122000,185441305,3675,3675,3675,3675,0
20250227,121900,185441305,3675,3675,3675,3675,89
20250227,121800,185114230,3665,3665,3665,3660,2300
20250227,121700,176695430,3665,3665,3665,3665,0
20250227,121600,176695430,3665,3665,3665,3665,0
20250227,121500,176695430,3665,3665,3665,3665,0
20250227,121400,176695430,3665,3665,3665,3665,23
20250227,121300,176611135,3660,3660,3660,3660,4
20250227,121200,176596495,3660,3660,3660,3660,0
20250227,121100,176596495,3660,3660,3660,3660,126
20250227,121000,176135335,3685,3685,3685,3685,0
20250227,120900,176135335,3685,3685,3685,3685,0
20250227,120800,176135335,3685,3685,3685,3685,0
20250227,120700,176135335,3685,3685,3685,3685,0
20250227,120600,176135335,3685,3685,3685,3685,1
20250227,120500,176131650,3670,3670,3670,3670,1301
20250227,120400,171356980,3670,3670,3670,3670,100
20250227,120300,170989980,3670,3670,3670,3670,1
20250227,120200,170986310,3655,3655,3655,3655,2
20250227,120100,170979000,3670,3670,3670,3670,10
20250227,120000,170942300,3670,3655,3670,3655,22
20250227,115900,170861740,3655,3655,3655,3655,0
20250227,115800,170861740,3655,3655,3655,3655,0
20250227,115700,170861740,3655,3660,3660,3655,1000
20250227,115600,167205835,3660,3660,3660,3660,2000
20250227,115500,159885835,3660,3660,3660,3660,1
20250227,115400,159882175,3665,3665,3665,3665,0
20250227,115300,159882175,3665,3665,3665,3665,533
20250227,115200,157928730,3670,3670,3670,3670,0
20250227,115100,157928730,3670,3670,3670,3670,0
20250227,115000,157928730,3670,3670,3670,3670,129
20250227,114900,157455300,3690,3690,3690,3690,0
20250227,114800,157455300,3690,3690,3690,3690,0
20250227,114700,157455300,3690,3690,3690,3690,0
20250227,114600,157455300,3690,3690,3690,3690,0
20250227,114500,157455300,3690,3690,3690,3690,0
20250227,114400,157455300,3690,3690,3690,3690,0
20250227,114300,157455300,3690,3690,3690,3690,100
20250227,114200,157086300,3695,3695,3695,3695,0
20250227,114100,157086300,3695,3690,3695,3690,69
20250227,114000,156831395,3695,3690,3695,3690,230
20250227,113900,155982285,3700,3670,3700,3670,983
20250227,113800,152364960,3670,3670,3670,3670,0
20250227,113700,152364960,3670,3670,3670,3670,1
20250227,113600,152361290,3670,3670,3670,3670,0
20250227,113500,152361290,3670,3670,3670,3670,1
20250227,113400,152357620,3660,3660,3660,3660,0
20250227,113300,152357620,3660,3660,3660,3660,1000
20250227,113200,148697620,3670,3670,3670,3670,0
20250227,113100,148697620,3670,3670,3670,3670,1
20250227,113000,148693950,3660,3660,3660,3660,0
20250227,112900,148693950,3660,3660,3660,3660,157
20250227,112800,148119330,3660,3660,3660,3660,212
20250227,112700,147343410,3660,3670,3670,3660,1642
20250227,112600,141328840,3670,3670,3670,3670,0
20250227,112500,141328840,3670,3670,3670,3670,0
20250227,112400,141328840,3670,3670,3670,3670,0
20250227,112300,141328840,3670,3670,3670,3670,0
20250227,112200,141328840,3670,3670,3670,3670,0
20250227,112100,141328840,3670,3670,3670,3670,0
20250227,112000,141328840,3670,3670,3670,3670,0
20250227,111900,141328840,3670,3670,3670,3670,299
20250227,111800,140231510,3675,3675,3675,3675,0
20250227,111700,140231510,3675,3675,3675,3675,0
20250227,111600,140231510,3675,3675,3675,3675,1
20250227,111500,140227835,3675,3675,3675,3675,0
20250227,111400,140227835,3675,3675,3675,3675,1
20250227,111300,140224160,3675,3675,3675,3675,0
20250227,111200,140224160,3675,3675,3675,3675,0
20250227,111100,140224160,3675,3675,3675,3675,0
20250227,111000,140224160,3675,3675,3675,3675,0
20250227,110900,140224160,3675,3675,3675,3675,1
20250227,110800,140220485,3670,3670,3670,3670,10
20250227,110700,140183785,3675,3665,3675,3665,51
20250227,110600,139996860,3675,3675,3675,3675,0
20250227,110500,139996860,3675,3675,3675,3675,0
20250227,110400,139996860,3675,3675,3675,3675,0
20250227,110300,139996860,3675,3675,3675,3675,1
20250227,110200,139993185,3665,3665,3665,3665,0
20250227,110100,139993185,3665,3665,3665,3665,0
20250227,110000,139993185,3665,3665,3665,3665,1000
20250227,105900,136328185,3675,3675,3675,3675,0
20250227,105800,136328185,3675,3675,3675,3675,0
20250227,105700,136328185,3675,3675,3675,3675,1
20250227,105600,136324510,3670,3670,3675,3665,458
20250227,105500,134645885,3670,3675,3675,3670,5
20250227,105400,134627530,3675,3675,3675,3675,1
20250227,105300,134623855,3675,3670,3675,3670,275
20250227,105200,133614590,3675,3675,3675,3675,5
20250227,105100,133596215,3675,3675,3675,3675,204
20250227,105000,132846515,3675,3675,3675,3675,217
20250227,104900,132049040,3675,3675,3675,3675,6
20250227,104800,132026990,3690,3690,3690,3690,1
20250227,104700,132023300,3680,3690,3690,3680,34
20250227,104600,131898170,3690,3690,3690,3690,0
20250227,104500,131898170,3690,3690,3690,3690,0
20250227,104400,131898170,3690,3690,3690,3690,0
20250227,104300,131898170,3690,3690,3690,3690,0
20250227,104200,131898170,3690,3690,3690,3690,4
20250227,104100,131883410,3690,3690,3690,3690,157
20250227,104000,131304080,3695,3695,3695,3695,0
20250227,103900,131304080,3695,3695,3695,3695,0
20250227,103800,131304080,3695,3695,3695,3695,0
20250227,103700,131304080,3695,3695,3695,3695,85
20250227,103600,130990005,3695,3695,3695,3695,0
20250227,103500,130990005,3695,3695,3695,3695,0
20250227,103400,130990005,3695,3695,3695,3695,0
20250227,103300,130990005,3695,3695,3695,3695,1
20250227,103200,130986310,3670,3670,3670,3670,0
20250227,103100,130986310,3670,3680,3680,3670,5684
20250227,103000,110115910,3685,3685,3685,3685,159
20250227,102900,109529995,3685,3685,3685,3685,0
20250227,102800,109529995,3685,3685,3685,3685,271
20250227,102700,108531360,3685,3685,3685,3685,0
20250227,102600,108531360,3685,3685,3685,3685,0
20250227,102500,108531360,3685,3685,3685,3685,0
20250227,102400,108531360,3685,3685,3685,3685,0
20250227,102300,108531360,3685,3685,3685,3685,1
20250227,102200,108527675,3690,3690,3690,3690,413
20250227,102100,107003705,3690,3690,3690,3690,177
20250227,102000,106350575,3685,3690,3690,3685,203
20250227,101900,105602510,3690,3685,3690,3685,51
20250227,101800,105414485,3685,3685,3685,3685,16
20250227,101700,105355525,3685,3685,3685,3685,1
20250227,101600,105351840,3680,3680,3680,3680,100
20250227,101500,104983840,3675,3675,3675,3675,0
20250227,101400,104983840,3675,3675,3675,3675,0
20250227,101300,104983840,3675,3675,3675,3675,25
20250227,101200,104891965,3680,3680,3680,3680,363
20250227,101100,103556125,3685,3685,3685,3685,245
20250227,101000,102653300,3685,3680,3685,3680,150
20250227,100900,102101235,3685,3685,3685,3685,1
20250227,100800,102097550,3685,3685,3685,3685,100
20250227,100700,101729050,3685,3685,3685,3685,3
20250227,100600,101717995,3685,3685,3685,3685,0
20250227,100500,101717995,3685,3685,3685,3680,95
20250227,100400,101367925,3690,3690,3690,3690,101
20250227,100300,100995235,3700,3700,3700,3700,18
20250227,100200,100928635,3700,3680,3700,3680,6
20250227,100100,100906535,3700,3700,3700,3700,0
20250227,100000,100906535,3700,3680,3700,3680,55
20250227,095900,100704115,3680,3680,3680,3680,1000
20250227,095800,97024115,3700,3700,3700,3700,0
20250227,095700,97024115,3700,3700,3700,3700,0
20250227,095600,97024115,3700,3700,3700,3700,0
20250227,095500,97024115,3700,3700,3700,3700,0
20250227,095400,97024115,3700,3700,3700,3700,0
20250227,095300,97024115,3700,3700,3700,3700,1
20250227,095200,97020415,3680,3680,3680,3680,1
20250227,095100,97016735,3695,3695,3695,3695,850
20250227,095000,93875985,3695,3695,3695,3685,1405
20250227,094900,88696450,3700,3700,3700,3700,0
20250227,094800,88696450,3700,3680,3700,3680,149
20250227,094700,88148110,3700,3700,3700,3700,79
20250227,094600,87855810,3700,3700,3700,3680,162
20250227,094500,87259590,3700,3700,3700,3700,5
20250227,094400,87241090,3700,3700,3700,3695,39
20250227,094300,87096820,3700,3700,3700,3700,1
20250227,094200,87093120,3700,3700,3700,3680,283
20250227,094100,86051640,3685,3685,3685,3685,350
20250227,094000,84761890,3700,3700,3700,3700,200
20250227,093900,84021890,3700,3700,3700,3700,0
20250227,093800,84021890,3700,3700,3700,3700,159
20250227,093700,83433590,3690,3690,3690,3690,823
20250227,093600,80396720,3690,3690,3690,3690,0
20250227,093500,80396720,3690,3690,3690,3690,2
20250227,093400,80389340,3690,3675,3690,3675,400
20250227,093300,78914375,3675,3675,3675,3670,337
20250227,093200,77676475,3670,3680,3680,3670,10017
20250227,093100,40873820,3690,3690,3690,3690,0
20250227,093000,40873820,3690,3690,3690,3675,1187
20250227,092900,36506605,3680,3685,3685,3680,853
20250227,092800,33364020,3685,3700,3710,3685,1679
20250227,092700,27159950,3710,3705,3710,3700,212
20250227,092600,26375035,3705,3705,3705,3705,0
20250227,092500,26375035,3705,3705,3705,3705,350
20250227,092400,25078285,3710,3705,3710,3705,3000
20250227,092300,13957530,3705,3705,3705,3705,6
20250227,092200,13935300,3705,3705,3705,3705,0
20250227,092100,13935300,3705,3705,3705,3705,6
20250227,092000,13913070,3690,3710,3710,3690,162
20250227,091900,13315045,3695,3710,3710,3695,528
20250227,091800,11362210,3705,3705,3705,3705,302
20250227,091700,10243300,3710,3710,3710,3710,3
20250227,091600,10232170,3710,3705,3710,3700,164
20250227,091500,9625295,3715,3715,3715,3715,0
20250227,091400,9625295,3715,3715,3715,3715,1
20250227,091300,9621580,3715,3710,3715,3705,365
20250227,091200,8268495,3715,3715,3715,3715,0
20250227,091100,8268495,3715,3705,3715,3705,933
20250227,091000,4811720,3705,3705,3705,3705,3
20250227,090900,4800605,3695,3695,3695,3695,0
20250227,090800,4800605,3695,3705,3705,3695,74
20250227,090700,4527165,3695,3695,3695,3695,0
20250227,090600,4527165,3695,3695,3695,3695,0
20250227,090500,4527165,3695,3700,3700,3695,688
20250227,090400,1984565,3700,3705,3705,3700,14
20250227,090300,1932755,3705,3705,3705,3705,28
20250227,090200,1829015,3705,3710,3710,3705,152
20250227,090100,1265405,3710,3710,3710,3710,10
20250227,090000,1228305,3705,3720,3720,3705,331
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190000 710860935 3595 3595 3595 3595 4195
3 20250227 185900 710860935 3595 3595 3595 3595 0
4 20250227 185800 710860935 3595 3595 3595 3595 0
5 20250227 185700 710860935 3595 3595 3595 3595 0
6 20250227 185600 710860935 3595 3595 3595 3595 0
7 20250227 185500 710860935 3595 3595 3595 3595 0
8 20250227 185400 710860935 3595 3595 3595 3595 0
9 20250227 185300 710860935 3595 3595 3595 3595 0
10 20250227 185200 710860935 3595 3595 3595 3595 0
11 20250227 185100 710860935 3595 3595 3595 3595 0
12 20250227 185000 710860935 3595 3595 3595 3595 0
13 20250227 184900 710860935 3595 3595 3595 3595 0
14 20250227 184800 710860935 3595 3595 3595 3595 0
15 20250227 184700 710860935 3595 3595 3595 3595 0
16 20250227 184600 710860935 3595 3595 3595 3595 0
17 20250227 184500 710860935 3595 3595 3595 3595 0
18 20250227 184400 710860935 3595 3595 3595 3595 0
19 20250227 184300 710860935 3595 3595 3595 3595 0
20 20250227 184200 710860935 3595 3595 3595 3595 0
21 20250227 184100 710860935 3595 3595 3595 3595 0
22 20250227 184000 710860935 3595 3595 3595 3595 0
23 20250227 183900 710860935 3595 3595 3595 3595 0
24 20250227 183800 710860935 3595 3595 3595 3595 0
25 20250227 183700 710860935 3595 3595 3595 3595 0
26 20250227 183600 710860935 3595 3595 3595 3595 0
27 20250227 183500 710860935 3595 3595 3595 3595 0
28 20250227 183400 710860935 3595 3595 3595 3595 0
29 20250227 183300 710860935 3595 3595 3595 3595 0
30 20250227 183200 710860935 3595 3595 3595 3595 0
31 20250227 183100 710860935 3595 3595 3595 3595 0
32 20250227 183000 710860935 3595 3595 3595 3595 4195
33 20250227 182900 710860935 3595 3595 3595 3595 0
34 20250227 182800 710860935 3595 3595 3595 3595 0
35 20250227 182700 710860935 3595 3595 3595 3595 0
36 20250227 182600 710860935 3595 3595 3595 3595 0
37 20250227 182500 710860935 3595 3595 3595 3595 0
38 20250227 182400 710860935 3595 3595 3595 3595 0
39 20250227 182300 710860935 3595 3595 3595 3595 0
40 20250227 182200 710860935 3595 3595 3595 3595 0
41 20250227 182100 710860935 3595 3595 3595 3595 0
42 20250227 182000 710860935 3595 3595 3595 3595 0
43 20250227 181900 710860935 3595 3595 3595 3595 0
44 20250227 181800 710860935 3595 3595 3595 3595 0
45 20250227 181700 710860935 3595 3595 3595 3595 0
46 20250227 181600 710860935 3595 3595 3595 3595 0
47 20250227 181500 710860935 3595 3595 3595 3595 0
48 20250227 181400 710860935 3595 3595 3595 3595 0
49 20250227 181300 710860935 3595 3595 3595 3595 0
50 20250227 181200 710860935 3595 3595 3595 3595 0
51 20250227 181100 710860935 3595 3595 3595 3595 0
52 20250227 181000 710860935 3595 3595 3595 3595 0
53 20250227 180900 710860935 3595 3595 3595 3595 0
54 20250227 180800 710860935 3595 3595 3595 3595 0
55 20250227 180700 710860935 3595 3595 3595 3595 0
56 20250227 180600 710860935 3595 3595 3595 3595 0
57 20250227 180500 710860935 3595 3595 3595 3595 0
58 20250227 180400 710860935 3595 3595 3595 3595 0
59 20250227 180300 710860935 3595 3595 3595 3595 0
60 20250227 180200 710860935 3595 3595 3595 3595 0
61 20250227 180100 710860935 3595 3595 3595 3595 0
62 20250227 180000 710860935 3595 3595 3595 3595 4195
63 20250227 175900 710860935 3595 3595 3595 3595 0
64 20250227 175800 710860935 3595 3595 3595 3595 0
65 20250227 175700 710860935 3595 3595 3595 3595 0
66 20250227 175600 710860935 3595 3595 3595 3595 0
67 20250227 175500 710860935 3595 3595 3595 3595 0
68 20250227 175400 710860935 3595 3595 3595 3595 0
69 20250227 175300 710860935 3595 3595 3595 3595 0
70 20250227 175200 710860935 3595 3595 3595 3595 0
71 20250227 175100 710860935 3595 3595 3595 3595 0
72 20250227 175000 710860935 3595 3595 3595 3595 0
73 20250227 174900 710860935 3595 3595 3595 3595 0
74 20250227 174800 710860935 3595 3595 3595 3595 0
75 20250227 174700 710860935 3595 3595 3595 3595 0
76 20250227 174600 710860935 3595 3595 3595 3595 0
77 20250227 174500 710860935 3595 3595 3595 3595 0
78 20250227 174400 710860935 3595 3595 3595 3595 0
79 20250227 174300 710860935 3595 3595 3595 3595 0
80 20250227 174200 710860935 3595 3595 3595 3595 0
81 20250227 174100 710860935 3595 3595 3595 3595 0
82 20250227 174000 710860935 3595 3595 3595 3595 0
83 20250227 173900 710860935 3595 3595 3595 3595 0
84 20250227 173800 710860935 3595 3595 3595 3595 0
85 20250227 173700 710860935 3595 3595 3595 3595 0
86 20250227 173600 710860935 3595 3595 3595 3595 0
87 20250227 173500 710860935 3595 3595 3595 3595 0
88 20250227 173400 710860935 3595 3595 3595 3595 0
89 20250227 173300 710860935 3595 3595 3595 3595 0
90 20250227 173200 710860935 3595 3595 3595 3595 0
91 20250227 173100 710860935 3595 3595 3595 3595 0
92 20250227 173000 710860935 3595 3595 3595 3595 4195
93 20250227 172900 710860935 3595 3595 3595 3595 0
94 20250227 172800 710860935 3595 3595 3595 3595 0
95 20250227 172700 710860935 3595 3595 3595 3595 0
96 20250227 172600 710860935 3595 3595 3595 3595 0
97 20250227 172500 710860935 3595 3595 3595 3595 0
98 20250227 172400 710860935 3595 3595 3595 3595 0
99 20250227 172300 710860935 3595 3595 3595 3595 0
100 20250227 172200 710860935 3595 3595 3595 3595 0
101 20250227 172100 710860935 3595 3595 3595 3595 0
102 20250227 172000 710860935 3595 3595 3595 3595 0
103 20250227 171900 710860935 3595 3595 3595 3595 0
104 20250227 171800 710860935 3595 3595 3595 3595 0
105 20250227 171700 710860935 3595 3595 3595 3595 0
106 20250227 171600 710860935 3595 3595 3595 3595 0
107 20250227 171500 710860935 3595 3595 3595 3595 0
108 20250227 171400 710860935 3595 3595 3595 3595 0
109 20250227 171300 710860935 3595 3595 3595 3595 0
110 20250227 171200 710860935 3595 3595 3595 3595 0
111 20250227 171100 710860935 3595 3595 3595 3595 0
112 20250227 171000 710860935 3595 3595 3595 3595 0
113 20250227 170900 710860935 3595 3595 3595 3595 0
114 20250227 170800 710860935 3595 3595 3595 3595 0
115 20250227 170700 710860935 3595 3595 3595 3595 0
116 20250227 170600 710860935 3595 3595 3595 3595 0
117 20250227 170500 710860935 3595 3595 3595 3595 0
118 20250227 170400 710860935 3595 3595 3595 3595 0
119 20250227 170300 710860935 3595 3595 3595 3595 0
120 20250227 170200 710860935 3595 3595 3595 3595 0
121 20250227 170100 710860935 3595 3595 3595 3595 0
122 20250227 170000 710860935 3595 3595 3595 3595 4195
123 20250227 165900 710860935 3595 3595 3595 3595 0
124 20250227 165800 710860935 3595 3595 3595 3595 0
125 20250227 165700 710860935 3595 3595 3595 3595 0
126 20250227 165600 710860935 3595 3595 3595 3595 0
127 20250227 165500 710860935 3595 3595 3595 3595 0
128 20250227 165400 710860935 3595 3595 3595 3595 0
129 20250227 165300 710860935 3595 3595 3595 3595 0
130 20250227 165200 710860935 3595 3595 3595 3595 0
131 20250227 165100 710860935 3595 3595 3595 3595 0
132 20250227 165000 710860935 3595 3595 3595 3595 0
133 20250227 164900 710860935 3595 3595 3595 3595 0
134 20250227 164800 710860935 3595 3595 3595 3595 0
135 20250227 164700 710860935 3595 3595 3595 3595 0
136 20250227 164600 710860935 3595 3595 3595 3595 0
137 20250227 164500 710860935 3595 3595 3595 3595 0
138 20250227 164400 710860935 3595 3595 3595 3595 0
139 20250227 164300 710860935 3595 3595 3595 3595 0
140 20250227 164200 710860935 3595 3595 3595 3595 0
141 20250227 164100 710860935 3595 3595 3595 3595 0
142 20250227 164000 710860935 3595 3595 3595 3595 0
143 20250227 163900 710860935 3595 3595 3595 3595 0
144 20250227 163800 710860935 3595 3595 3595 3595 0
145 20250227 163700 710860935 3595 3595 3595 3595 0
146 20250227 163600 710860935 3595 3595 3595 3595 0
147 20250227 163500 710860935 3595 3595 3595 3595 0
148 20250227 163400 710860935 3595 3595 3595 3595 0
149 20250227 163300 710860935 3595 3595 3595 3595 0
150 20250227 163200 710860935 3595 3595 3595 3595 0
151 20250227 163100 710860935 3595 3595 3595 3595 0
152 20250227 163000 710860935 3595 3595 3595 3595 4195
153 20250227 162900 710860935 3595 3595 3595 3595 0
154 20250227 162800 710860935 3595 3595 3595 3595 0
155 20250227 162700 710860935 3595 3595 3595 3595 0
156 20250227 162600 710860935 3595 3595 3595 3595 0
157 20250227 162500 710860935 3595 3595 3595 3595 0
158 20250227 162400 710860935 3595 3595 3595 3595 0
159 20250227 162300 710860935 3595 3595 3595 3595 0
160 20250227 162200 710860935 3595 3595 3595 3595 0
161 20250227 162100 710860935 3595 3595 3595 3595 0
162 20250227 162000 710860935 3595 3595 3595 3595 0
163 20250227 161900 710860935 3595 3595 3595 3595 0
164 20250227 161800 710860935 3595 3595 3595 3595 0
165 20250227 161700 710860935 3595 3595 3595 3595 0
166 20250227 161600 710860935 3595 3595 3595 3595 0
167 20250227 161500 710860935 3595 3595 3595 3595 0
168 20250227 161400 710860935 3595 3595 3595 3595 0
169 20250227 161300 710860935 3595 3595 3595 3595 0
170 20250227 161200 710860935 3595 3595 3595 3595 0
171 20250227 161100 710860935 3595 3595 3595 3595 0
172 20250227 161000 710860935 3595 3595 3595 3595 0
173 20250227 160900 710860935 3595 3595 3595 3595 0
174 20250227 160800 710860935 3595 3595 3595 3595 0
175 20250227 160700 710860935 3595 3595 3595 3595 0
176 20250227 160600 710860935 3595 3595 3595 3595 0
177 20250227 160500 710860935 3595 3595 3595 3595 0
178 20250227 160400 710860935 3595 3595 3595 3595 0
179 20250227 160300 710860935 3595 3595 3595 3595 0
180 20250227 160200 710860935 3595 3595 3595 3595 0
181 20250227 160100 710860935 3595 3595 3595 3595 0
182 20250227 160000 710860935 3595 3595 3595 3595 4195
183 20250227 155900 710860935 3595 3595 3595 3595 0
184 20250227 155800 710860935 3595 3595 3595 3595 0
185 20250227 155700 710860935 3595 3595 3595 3595 0
186 20250227 155600 710860935 3595 3595 3595 3595 0
187 20250227 155500 710860935 3595 3595 3595 3595 0
188 20250227 155400 710860935 3595 3595 3595 3595 0
189 20250227 155300 710860935 3595 3595 3595 3595 0
190 20250227 155200 710860935 3595 3595 3595 3595 0
191 20250227 155100 710860935 3595 3595 3595 3595 0
192 20250227 155000 710860935 3595 3595 3595 3595 0
193 20250227 154900 710860935 3595 3595 3595 3595 0
194 20250227 154800 710860935 3595 3595 3595 3595 0
195 20250227 154700 710860935 3595 3595 3595 3595 0
196 20250227 154600 710860935 3595 3595 3595 3595 0
197 20250227 154500 710860935 3595 3595 3595 3595 0
198 20250227 154400 710860935 3595 3595 3595 3595 0
199 20250227 154300 710860935 3595 3595 3595 3595 0
200 20250227 154200 710860935 3595 3595 3595 3595 0
201 20250227 154100 710860935 3595 3595 3595 3595 0
202 20250227 154000 710860935 3595 3595 3595 3595 0
203 20250227 153900 710860935 3595 3595 3595 3595 0
204 20250227 153800 710860935 3595 3595 3595 3595 0
205 20250227 153700 710860935 3595 3595 3595 3595 0
206 20250227 153600 710860935 3595 3595 3595 3595 0
207 20250227 153500 710860935 3595 3595 3595 3595 0
208 20250227 153400 710860935 3595 3595 3595 3595 0
209 20250227 153300 710860935 3595 3595 3595 3595 0
210 20250227 153200 710860935 3595 3595 3595 3595 0
211 20250227 153100 710860935 3595 3595 3595 3595 0
212 20250227 153000 710860935 3595 3595 3595 3595 8390
213 20250227 152900 695779910 3600 3600 3600 3600 0
214 20250227 152800 695779910 3600 3600 3600 3600 0
215 20250227 152700 695779910 3600 3600 3600 3600 0
216 20250227 152600 695779910 3600 3600 3600 3600 0
217 20250227 152500 695779910 3600 3600 3600 3600 0
218 20250227 152400 695779910 3600 3600 3600 3600 0
219 20250227 152300 695779910 3600 3600 3600 3600 0
220 20250227 152200 695779910 3600 3600 3600 3600 0
221 20250227 152100 695779910 3600 3600 3600 3600 0
222 20250227 152000 695779910 3600 3600 3600 3600 0
223 20250227 151900 695779910 3600 3605 3605 3600 1161
224 20250227 151800 691599700 3600 3605 3605 3600 93
225 20250227 151700 691264610 3600 3605 3605 3600 273
226 20250227 151600 690281175 3605 3605 3605 3605 0
227 20250227 151500 690281175 3605 3605 3605 3605 12
228 20250227 151400 690237915 3600 3600 3600 3600 43
229 20250227 151300 690083115 3600 3605 3605 3600 343
230 20250227 151200 688846920 3605 3605 3605 3605 0
231 20250227 151100 688846920 3605 3605 3605 3605 59
232 20250227 151000 688634225 3605 3605 3605 3605 155
233 20250227 150900 688075450 3605 3605 3605 3605 335
234 20250227 150800 686867775 3605 3605 3605 3605 200
235 20250227 150700 686146775 3610 3610 3610 3610 0
236 20250227 150600 686146775 3610 3610 3610 3610 0
237 20250227 150500 686146775 3610 3610 3610 3610 1
238 20250227 150400 686143165 3595 3595 3595 3595 0
239 20250227 150300 686143165 3595 3595 3595 3595 0
240 20250227 150200 686143165 3595 3600 3600 3595 800
241 20250227 150100 683265375 3595 3595 3595 3595 1
242 20250227 150000 683261780 3595 3605 3605 3595 33
243 20250227 145900 683142905 3610 3610 3610 3605 164
244 20250227 145800 682550895 3590 3605 3605 3590 2611
245 20250227 145700 673155080 3605 3605 3605 3605 720
246 20250227 145600 670559480 3610 3605 3610 3605 212
247 20250227 145500 669795205 3610 3610 3610 3610 15
248 20250227 145400 669741055 3610 3605 3610 3605 256
249 20250227 145300 668818165 3605 3605 3605 3605 300
250 20250227 145200 667736665 3605 3605 3605 3605 535
251 20250227 145100 665807990 3605 3605 3605 3600 502
252 20250227 145000 663998385 3605 3600 3605 3600 1206
253 20250227 144900 659655785 3590 3590 3600 3590 2095
254 20250227 144800 652130135 3590 3590 3590 3590 0
255 20250227 144700 652130135 3590 3590 3590 3590 46
256 20250227 144600 651964995 3590 3590 3590 3590 1517
257 20250227 144500 646518965 3590 3590 3590 3590 302
258 20250227 144400 645434785 3590 3590 3590 3590 3
259 20250227 144300 645424015 3590 3590 3590 3585 1465
260 20250227 144200 640167080 3590 3590 3590 3590 1
261 20250227 144100 640163490 3585 3590 3590 3585 513
262 20250227 144000 638321880 3590 3595 3595 3585 6671
263 20250227 143900 614377745 3595 3600 3600 3595 2003
264 20250227 143800 607176945 3595 3600 3600 3595 3731
265 20250227 143700 593759230 3600 3605 3610 3600 11384
266 20250227 143600 552759000 3610 3610 3610 3610 0
267 20250227 143500 552759000 3610 3610 3610 3610 2
268 20250227 143400 552751780 3610 3610 3610 3610 33
269 20250227 143300 552632650 3610 3605 3610 3605 3
270 20250227 143200 552621825 3605 3605 3610 3605 2153
271 20250227 143100 544860245 3610 3610 3610 3605 7509
272 20250227 143000 517767755 3615 3620 3620 3615 7612
273 20250227 142900 490240225 3625 3630 3630 3625 2500
274 20250227 142800 481172425 3635 3635 3635 3635 137
275 20250227 142700 480674430 3630 3630 3630 3630 0
276 20250227 142600 480674430 3630 3630 3630 3630 1816
277 20250227 142500 474082350 3630 3630 3630 3630 558
278 20250227 142400 472056810 3630 3630 3630 3630 0
279 20250227 142300 472056810 3630 3630 3630 3630 23
280 20250227 142200 471973320 3630 3630 3630 3630 100
281 20250227 142100 471610320 3620 3620 3620 3620 0
282 20250227 142000 471610320 3620 3620 3620 3620 0
283 20250227 141900 471610320 3620 3620 3620 3620 0
284 20250227 141800 471610320 3620 3620 3620 3620 0
285 20250227 141700 471610320 3620 3620 3620 3620 473
286 20250227 141600 469898060 3615 3615 3615 3615 69
287 20250227 141500 469648625 3620 3620 3620 3620 70
288 20250227 141400 469395225 3630 3630 3630 3630 0
289 20250227 141300 469395225 3630 3630 3630 3630 0
290 20250227 141200 469395225 3630 3630 3630 3630 0
291 20250227 141100 469395225 3630 3630 3630 3630 81
292 20250227 141000 469101195 3630 3630 3630 3630 101
293 20250227 140900 468734565 3630 3630 3630 3630 4
294 20250227 140800 468720045 3630 3630 3630 3630 3
295 20250227 140700 468709155 3625 3625 3625 3625 1091
296 20250227 140600 464754280 3610 3610 3610 3610 0
297 20250227 140500 464754280 3610 3610 3610 3610 700
298 20250227 140400 462227280 3610 3610 3610 3610 1200
299 20250227 140300 457895280 3610 3615 3620 3610 2678
300 20250227 140200 448209470 3615 3610 3615 3610 1126
301 20250227 140100 444143110 3610 3610 3610 3605 6000
302 20250227 140000 422503110 3610 3610 3610 3610 1000
303 20250227 135900 418893110 3610 3615 3615 3610 3370
304 20250227 135800 406727300 3615 3615 3615 3610 4119
305 20250227 135700 391839615 3625 3615 3625 3605 5350
306 20250227 135600 372499405 3620 3625 3625 3615 10139
307 20250227 135500 335794755 3625 3630 3630 3625 3354
308 20250227 135400 323626585 3635 3645 3645 3635 6837
309 20250227 135300 298748920 3645 3655 3655 3645 5667
310 20250227 135200 278058490 3655 3655 3655 3655 2
311 20250227 135100 278051180 3655 3655 3655 3655 0
312 20250227 135000 278051180 3655 3655 3655 3655 0
313 20250227 134900 278051180 3655 3655 3655 3655 0
314 20250227 134800 278051180 3655 3670 3670 3655 1490
315 20250227 134700 272601210 3670 3670 3670 3670 0
316 20250227 134600 272601210 3670 3670 3670 3670 0
317 20250227 134500 272601210 3670 3670 3670 3670 30
318 20250227 134400 272491110 3670 3670 3670 3670 179
319 20250227 134300 271834180 3670 3670 3670 3670 163
320 20250227 134200 271235970 3670 3665 3670 3665 175
321 20250227 134100 270593820 3660 3660 3660 3660 0
322 20250227 134000 270593820 3660 3660 3660 3660 9
323 20250227 133900 270560880 3660 3660 3660 3660 4
324 20250227 133800 270546240 3660 3660 3660 3660 3
325 20250227 133700 270535260 3650 3660 3660 3650 3948
326 20250227 133600 256088840 3660 3660 3660 3660 0
327 20250227 133500 256088840 3660 3660 3660 3660 0
328 20250227 133400 256088840 3660 3660 3660 3660 2
329 20250227 133300 256081520 3660 3650 3660 3650 284
330 20250227 133200 255044900 3660 3660 3660 3660 1
331 20250227 133100 255041240 3650 3655 3655 3650 9563
332 20250227 133000 220102225 3655 3655 3655 3655 174
333 20250227 132900 219466255 3665 3665 3665 3665 0
334 20250227 132800 219466255 3665 3665 3665 3665 1
335 20250227 132700 219462590 3655 3665 3665 3655 1047
336 20250227 132600 215629255 3665 3660 3665 3660 781
337 20250227 132500 212770790 3660 3660 3660 3660 0
338 20250227 132400 212770790 3660 3660 3660 3660 177
339 20250227 132300 212122970 3670 3670 3670 3670 0
340 20250227 132200 212122970 3670 3670 3670 3670 0
341 20250227 132100 212122970 3670 3670 3670 3670 0
342 20250227 132000 212122970 3670 3670 3670 3670 1
343 20250227 131900 212119300 3670 3670 3670 3670 0
344 20250227 131800 212119300 3670 3660 3670 3660 522
345 20250227 131700 210208770 3675 3675 3675 3675 10
346 20250227 131600 210172020 3675 3675 3675 3675 0
347 20250227 131500 210172020 3675 3675 3675 3675 0
348 20250227 131400 210172020 3675 3675 3675 3675 0
349 20250227 131300 210172020 3675 3675 3675 3675 0
350 20250227 131200 210172020 3675 3675 3675 3675 0
351 20250227 131100 210172020 3675 3675 3675 3675 1
352 20250227 131000 210168345 3675 3675 3675 3675 10
353 20250227 130900 210131595 3675 3675 3675 3675 0
354 20250227 130800 210131595 3675 3675 3675 3675 0
355 20250227 130700 210131595 3675 3675 3675 3675 1
356 20250227 130600 210127920 3660 3660 3660 3660 1
357 20250227 130500 210124260 3675 3675 3675 3675 0
358 20250227 130400 210124260 3675 3675 3675 3675 0
359 20250227 130300 210124260 3675 3660 3675 3660 301
360 20250227 130200 209022585 3675 3675 3675 3675 128
361 20250227 130100 208552185 3675 3675 3675 3675 0
362 20250227 130000 208552185 3675 3675 3675 3675 0
363 20250227 125900 208552185 3675 3675 3675 3675 0
364 20250227 125800 208552185 3675 3675 3675 3675 0
365 20250227 125700 208552185 3675 3675 3675 3675 0
366 20250227 125600 208552185 3675 3675 3675 3675 1
367 20250227 125500 208548510 3660 3675 3675 3660 101
368 20250227 125400 208178835 3660 3660 3660 3660 2000
369 20250227 125300 200858835 3660 3660 3660 3660 550
370 20250227 125200 198845835 3675 3675 3675 3675 0
371 20250227 125100 198845835 3675 3675 3675 3675 0
372 20250227 125000 198845835 3675 3675 3675 3675 0
373 20250227 124900 198845835 3675 3675 3675 3675 0
374 20250227 124800 198845835 3675 3675 3675 3675 0
375 20250227 124700 198845835 3675 3675 3675 3675 1
376 20250227 124600 198842160 3655 3655 3655 3655 0
377 20250227 124500 198842160 3655 3660 3660 3655 348
378 20250227 124400 197570120 3660 3660 3660 3660 0
379 20250227 124300 197570120 3660 3660 3660 3660 0
380 20250227 124200 197570120 3660 3660 3660 3660 249
381 20250227 124100 196658780 3660 3660 3660 3660 151
382 20250227 124000 196106120 3660 3660 3660 3660 11
383 20250227 123900 196065860 3660 3660 3660 3660 0
384 20250227 123800 196065860 3660 3660 3660 3660 0
385 20250227 123700 196065860 3660 3660 3660 3660 0
386 20250227 123600 196065860 3660 3660 3660 3660 30
387 20250227 123500 195956060 3660 3660 3660 3660 0
388 20250227 123400 195956060 3660 3660 3660 3660 121
389 20250227 123300 195513200 3660 3660 3660 3660 11
390 20250227 123200 195472940 3660 3660 3660 3660 0
391 20250227 123100 195472940 3660 3660 3660 3660 100
392 20250227 123000 195106940 3655 3655 3655 3655 0
393 20250227 122900 195106940 3655 3655 3655 3655 1000
394 20250227 122800 191451940 3670 3670 3670 3670 0
395 20250227 122700 191451940 3670 3670 3670 3670 0
396 20250227 122600 191451940 3670 3670 3670 3670 2
397 20250227 122500 191444600 3675 3675 3675 3675 0
398 20250227 122400 191444600 3675 3675 3675 3675 0
399 20250227 122300 191444600 3675 3675 3675 3675 272
400 20250227 122200 190445000 3655 3655 3655 3655 1369
401 20250227 122100 185441305 3675 3675 3675 3675 0
402 20250227 122000 185441305 3675 3675 3675 3675 0
403 20250227 121900 185441305 3675 3675 3675 3675 89
404 20250227 121800 185114230 3665 3665 3665 3660 2300
405 20250227 121700 176695430 3665 3665 3665 3665 0
406 20250227 121600 176695430 3665 3665 3665 3665 0
407 20250227 121500 176695430 3665 3665 3665 3665 0
408 20250227 121400 176695430 3665 3665 3665 3665 23
409 20250227 121300 176611135 3660 3660 3660 3660 4
410 20250227 121200 176596495 3660 3660 3660 3660 0
411 20250227 121100 176596495 3660 3660 3660 3660 126
412 20250227 121000 176135335 3685 3685 3685 3685 0
413 20250227 120900 176135335 3685 3685 3685 3685 0
414 20250227 120800 176135335 3685 3685 3685 3685 0
415 20250227 120700 176135335 3685 3685 3685 3685 0
416 20250227 120600 176135335 3685 3685 3685 3685 1
417 20250227 120500 176131650 3670 3670 3670 3670 1301
418 20250227 120400 171356980 3670 3670 3670 3670 100
419 20250227 120300 170989980 3670 3670 3670 3670 1
420 20250227 120200 170986310 3655 3655 3655 3655 2
421 20250227 120100 170979000 3670 3670 3670 3670 10
422 20250227 120000 170942300 3670 3655 3670 3655 22
423 20250227 115900 170861740 3655 3655 3655 3655 0
424 20250227 115800 170861740 3655 3655 3655 3655 0
425 20250227 115700 170861740 3655 3660 3660 3655 1000
426 20250227 115600 167205835 3660 3660 3660 3660 2000
427 20250227 115500 159885835 3660 3660 3660 3660 1
428 20250227 115400 159882175 3665 3665 3665 3665 0
429 20250227 115300 159882175 3665 3665 3665 3665 533
430 20250227 115200 157928730 3670 3670 3670 3670 0
431 20250227 115100 157928730 3670 3670 3670 3670 0
432 20250227 115000 157928730 3670 3670 3670 3670 129
433 20250227 114900 157455300 3690 3690 3690 3690 0
434 20250227 114800 157455300 3690 3690 3690 3690 0
435 20250227 114700 157455300 3690 3690 3690 3690 0
436 20250227 114600 157455300 3690 3690 3690 3690 0
437 20250227 114500 157455300 3690 3690 3690 3690 0
438 20250227 114400 157455300 3690 3690 3690 3690 0
439 20250227 114300 157455300 3690 3690 3690 3690 100
440 20250227 114200 157086300 3695 3695 3695 3695 0
441 20250227 114100 157086300 3695 3690 3695 3690 69
442 20250227 114000 156831395 3695 3690 3695 3690 230
443 20250227 113900 155982285 3700 3670 3700 3670 983
444 20250227 113800 152364960 3670 3670 3670 3670 0
445 20250227 113700 152364960 3670 3670 3670 3670 1
446 20250227 113600 152361290 3670 3670 3670 3670 0
447 20250227 113500 152361290 3670 3670 3670 3670 1
448 20250227 113400 152357620 3660 3660 3660 3660 0
449 20250227 113300 152357620 3660 3660 3660 3660 1000
450 20250227 113200 148697620 3670 3670 3670 3670 0
451 20250227 113100 148697620 3670 3670 3670 3670 1
452 20250227 113000 148693950 3660 3660 3660 3660 0
453 20250227 112900 148693950 3660 3660 3660 3660 157
454 20250227 112800 148119330 3660 3660 3660 3660 212
455 20250227 112700 147343410 3660 3670 3670 3660 1642
456 20250227 112600 141328840 3670 3670 3670 3670 0
457 20250227 112500 141328840 3670 3670 3670 3670 0
458 20250227 112400 141328840 3670 3670 3670 3670 0
459 20250227 112300 141328840 3670 3670 3670 3670 0
460 20250227 112200 141328840 3670 3670 3670 3670 0
461 20250227 112100 141328840 3670 3670 3670 3670 0
462 20250227 112000 141328840 3670 3670 3670 3670 0
463 20250227 111900 141328840 3670 3670 3670 3670 299
464 20250227 111800 140231510 3675 3675 3675 3675 0
465 20250227 111700 140231510 3675 3675 3675 3675 0
466 20250227 111600 140231510 3675 3675 3675 3675 1
467 20250227 111500 140227835 3675 3675 3675 3675 0
468 20250227 111400 140227835 3675 3675 3675 3675 1
469 20250227 111300 140224160 3675 3675 3675 3675 0
470 20250227 111200 140224160 3675 3675 3675 3675 0
471 20250227 111100 140224160 3675 3675 3675 3675 0
472 20250227 111000 140224160 3675 3675 3675 3675 0
473 20250227 110900 140224160 3675 3675 3675 3675 1
474 20250227 110800 140220485 3670 3670 3670 3670 10
475 20250227 110700 140183785 3675 3665 3675 3665 51
476 20250227 110600 139996860 3675 3675 3675 3675 0
477 20250227 110500 139996860 3675 3675 3675 3675 0
478 20250227 110400 139996860 3675 3675 3675 3675 0
479 20250227 110300 139996860 3675 3675 3675 3675 1
480 20250227 110200 139993185 3665 3665 3665 3665 0
481 20250227 110100 139993185 3665 3665 3665 3665 0
482 20250227 110000 139993185 3665 3665 3665 3665 1000
483 20250227 105900 136328185 3675 3675 3675 3675 0
484 20250227 105800 136328185 3675 3675 3675 3675 0
485 20250227 105700 136328185 3675 3675 3675 3675 1
486 20250227 105600 136324510 3670 3670 3675 3665 458
487 20250227 105500 134645885 3670 3675 3675 3670 5
488 20250227 105400 134627530 3675 3675 3675 3675 1
489 20250227 105300 134623855 3675 3670 3675 3670 275
490 20250227 105200 133614590 3675 3675 3675 3675 5
491 20250227 105100 133596215 3675 3675 3675 3675 204
492 20250227 105000 132846515 3675 3675 3675 3675 217
493 20250227 104900 132049040 3675 3675 3675 3675 6
494 20250227 104800 132026990 3690 3690 3690 3690 1
495 20250227 104700 132023300 3680 3690 3690 3680 34
496 20250227 104600 131898170 3690 3690 3690 3690 0
497 20250227 104500 131898170 3690 3690 3690 3690 0
498 20250227 104400 131898170 3690 3690 3690 3690 0
499 20250227 104300 131898170 3690 3690 3690 3690 0
500 20250227 104200 131898170 3690 3690 3690 3690 4
501 20250227 104100 131883410 3690 3690 3690 3690 157
502 20250227 104000 131304080 3695 3695 3695 3695 0
503 20250227 103900 131304080 3695 3695 3695 3695 0
504 20250227 103800 131304080 3695 3695 3695 3695 0
505 20250227 103700 131304080 3695 3695 3695 3695 85
506 20250227 103600 130990005 3695 3695 3695 3695 0
507 20250227 103500 130990005 3695 3695 3695 3695 0
508 20250227 103400 130990005 3695 3695 3695 3695 0
509 20250227 103300 130990005 3695 3695 3695 3695 1
510 20250227 103200 130986310 3670 3670 3670 3670 0
511 20250227 103100 130986310 3670 3680 3680 3670 5684
512 20250227 103000 110115910 3685 3685 3685 3685 159
513 20250227 102900 109529995 3685 3685 3685 3685 0
514 20250227 102800 109529995 3685 3685 3685 3685 271
515 20250227 102700 108531360 3685 3685 3685 3685 0
516 20250227 102600 108531360 3685 3685 3685 3685 0
517 20250227 102500 108531360 3685 3685 3685 3685 0
518 20250227 102400 108531360 3685 3685 3685 3685 0
519 20250227 102300 108531360 3685 3685 3685 3685 1
520 20250227 102200 108527675 3690 3690 3690 3690 413
521 20250227 102100 107003705 3690 3690 3690 3690 177
522 20250227 102000 106350575 3685 3690 3690 3685 203
523 20250227 101900 105602510 3690 3685 3690 3685 51
524 20250227 101800 105414485 3685 3685 3685 3685 16
525 20250227 101700 105355525 3685 3685 3685 3685 1
526 20250227 101600 105351840 3680 3680 3680 3680 100
527 20250227 101500 104983840 3675 3675 3675 3675 0
528 20250227 101400 104983840 3675 3675 3675 3675 0
529 20250227 101300 104983840 3675 3675 3675 3675 25
530 20250227 101200 104891965 3680 3680 3680 3680 363
531 20250227 101100 103556125 3685 3685 3685 3685 245
532 20250227 101000 102653300 3685 3680 3685 3680 150
533 20250227 100900 102101235 3685 3685 3685 3685 1
534 20250227 100800 102097550 3685 3685 3685 3685 100
535 20250227 100700 101729050 3685 3685 3685 3685 3
536 20250227 100600 101717995 3685 3685 3685 3685 0
537 20250227 100500 101717995 3685 3685 3685 3680 95
538 20250227 100400 101367925 3690 3690 3690 3690 101
539 20250227 100300 100995235 3700 3700 3700 3700 18
540 20250227 100200 100928635 3700 3680 3700 3680 6
541 20250227 100100 100906535 3700 3700 3700 3700 0
542 20250227 100000 100906535 3700 3680 3700 3680 55
543 20250227 095900 100704115 3680 3680 3680 3680 1000
544 20250227 095800 97024115 3700 3700 3700 3700 0
545 20250227 095700 97024115 3700 3700 3700 3700 0
546 20250227 095600 97024115 3700 3700 3700 3700 0
547 20250227 095500 97024115 3700 3700 3700 3700 0
548 20250227 095400 97024115 3700 3700 3700 3700 0
549 20250227 095300 97024115 3700 3700 3700 3700 1
550 20250227 095200 97020415 3680 3680 3680 3680 1
551 20250227 095100 97016735 3695 3695 3695 3695 850
552 20250227 095000 93875985 3695 3695 3695 3685 1405
553 20250227 094900 88696450 3700 3700 3700 3700 0
554 20250227 094800 88696450 3700 3680 3700 3680 149
555 20250227 094700 88148110 3700 3700 3700 3700 79
556 20250227 094600 87855810 3700 3700 3700 3680 162
557 20250227 094500 87259590 3700 3700 3700 3700 5
558 20250227 094400 87241090 3700 3700 3700 3695 39
559 20250227 094300 87096820 3700 3700 3700 3700 1
560 20250227 094200 87093120 3700 3700 3700 3680 283
561 20250227 094100 86051640 3685 3685 3685 3685 350
562 20250227 094000 84761890 3700 3700 3700 3700 200
563 20250227 093900 84021890 3700 3700 3700 3700 0
564 20250227 093800 84021890 3700 3700 3700 3700 159
565 20250227 093700 83433590 3690 3690 3690 3690 823
566 20250227 093600 80396720 3690 3690 3690 3690 0
567 20250227 093500 80396720 3690 3690 3690 3690 2
568 20250227 093400 80389340 3690 3675 3690 3675 400
569 20250227 093300 78914375 3675 3675 3675 3670 337
570 20250227 093200 77676475 3670 3680 3680 3670 10017
571 20250227 093100 40873820 3690 3690 3690 3690 0
572 20250227 093000 40873820 3690 3690 3690 3675 1187
573 20250227 092900 36506605 3680 3685 3685 3680 853
574 20250227 092800 33364020 3685 3700 3710 3685 1679
575 20250227 092700 27159950 3710 3705 3710 3700 212
576 20250227 092600 26375035 3705 3705 3705 3705 0
577 20250227 092500 26375035 3705 3705 3705 3705 350
578 20250227 092400 25078285 3710 3705 3710 3705 3000
579 20250227 092300 13957530 3705 3705 3705 3705 6
580 20250227 092200 13935300 3705 3705 3705 3705 0
581 20250227 092100 13935300 3705 3705 3705 3705 6
582 20250227 092000 13913070 3690 3710 3710 3690 162
583 20250227 091900 13315045 3695 3710 3710 3695 528
584 20250227 091800 11362210 3705 3705 3705 3705 302
585 20250227 091700 10243300 3710 3710 3710 3710 3
586 20250227 091600 10232170 3710 3705 3710 3700 164
587 20250227 091500 9625295 3715 3715 3715 3715 0
588 20250227 091400 9625295 3715 3715 3715 3715 1
589 20250227 091300 9621580 3715 3710 3715 3705 365
590 20250227 091200 8268495 3715 3715 3715 3715 0
591 20250227 091100 8268495 3715 3705 3715 3705 933
592 20250227 091000 4811720 3705 3705 3705 3705 3
593 20250227 090900 4800605 3695 3695 3695 3695 0
594 20250227 090800 4800605 3695 3705 3705 3695 74
595 20250227 090700 4527165 3695 3695 3695 3695 0
596 20250227 090600 4527165 3695 3695 3695 3695 0
597 20250227 090500 4527165 3695 3700 3700 3695 688
598 20250227 090400 1984565 3700 3705 3705 3700 14
599 20250227 090300 1932755 3705 3705 3705 3705 28
600 20250227 090200 1829015 3705 3710 3710 3705 152
601 20250227 090100 1265405 3710 3710 3710 3710 10
602 20250227 090000 1228305 3705 3720 3720 3705 331