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

604
015860/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190200,126624465,3765,3765,3765,3765,1308
20250227,190100,126624465,3765,3765,3765,3765,0
20250227,190000,126624465,3765,3765,3765,3765,0
20250227,185900,126624465,3765,3765,3765,3765,0
20250227,185800,126624465,3765,3765,3765,3765,0
20250227,185700,126624465,3765,3765,3765,3765,0
20250227,185600,126624465,3765,3765,3765,3765,0
20250227,185500,126624465,3765,3765,3765,3765,0
20250227,185400,126624465,3765,3765,3765,3765,0
20250227,185300,126624465,3765,3765,3765,3765,0
20250227,185200,126624465,3765,3765,3765,3765,0
20250227,185100,126624465,3765,3765,3765,3765,0
20250227,185000,126624465,3765,3765,3765,3765,0
20250227,184900,126624465,3765,3765,3765,3765,0
20250227,184800,126624465,3765,3765,3765,3765,0
20250227,184700,126624465,3765,3765,3765,3765,0
20250227,184600,126624465,3765,3765,3765,3765,0
20250227,184500,126624465,3765,3765,3765,3765,0
20250227,184400,126624465,3765,3765,3765,3765,0
20250227,184300,126624465,3765,3765,3765,3765,0
20250227,184200,126624465,3765,3765,3765,3765,0
20250227,184100,126624465,3765,3765,3765,3765,0
20250227,184000,126624465,3765,3765,3765,3765,0
20250227,183900,126624465,3765,3765,3765,3765,0
20250227,183800,126624465,3765,3765,3765,3765,0
20250227,183700,126624465,3765,3765,3765,3765,0
20250227,183600,126624465,3765,3765,3765,3765,0
20250227,183500,126624465,3765,3765,3765,3765,0
20250227,183400,126624465,3765,3765,3765,3765,0
20250227,183300,126624465,3765,3765,3765,3765,0
20250227,183200,126624465,3765,3765,3765,3765,1308
20250227,183100,126624465,3765,3765,3765,3765,0
20250227,183000,126624465,3765,3765,3765,3765,0
20250227,182900,126624465,3765,3765,3765,3765,0
20250227,182800,126624465,3765,3765,3765,3765,0
20250227,182700,126624465,3765,3765,3765,3765,0
20250227,182600,126624465,3765,3765,3765,3765,0
20250227,182500,126624465,3765,3765,3765,3765,0
20250227,182400,126624465,3765,3765,3765,3765,0
20250227,182300,126624465,3765,3765,3765,3765,0
20250227,182200,126624465,3765,3765,3765,3765,0
20250227,182100,126624465,3765,3765,3765,3765,0
20250227,182000,126624465,3765,3765,3765,3765,0
20250227,181900,126624465,3765,3765,3765,3765,0
20250227,181800,126624465,3765,3765,3765,3765,0
20250227,181700,126624465,3765,3765,3765,3765,0
20250227,181600,126624465,3765,3765,3765,3765,0
20250227,181500,126624465,3765,3765,3765,3765,0
20250227,181400,126624465,3765,3765,3765,3765,0
20250227,181300,126624465,3765,3765,3765,3765,0
20250227,181200,126624465,3765,3765,3765,3765,0
20250227,181100,126624465,3765,3765,3765,3765,0
20250227,181000,126624465,3765,3765,3765,3765,0
20250227,180900,126624465,3765,3765,3765,3765,0
20250227,180800,126624465,3765,3765,3765,3765,0
20250227,180700,126624465,3765,3765,3765,3765,0
20250227,180600,126624465,3765,3765,3765,3765,0
20250227,180500,126624465,3765,3765,3765,3765,0
20250227,180400,126624465,3765,3765,3765,3765,0
20250227,180300,126624465,3765,3765,3765,3765,0
20250227,180200,126624465,3765,3765,3765,3765,1308
20250227,180100,126624465,3765,3765,3765,3765,0
20250227,180000,126624465,3765,3765,3765,3765,0
20250227,175900,126624465,3765,3765,3765,3765,0
20250227,175800,126624465,3765,3765,3765,3765,0
20250227,175700,126624465,3765,3765,3765,3765,0
20250227,175600,126624465,3765,3765,3765,3765,0
20250227,175500,126624465,3765,3765,3765,3765,0
20250227,175400,126624465,3765,3765,3765,3765,0
20250227,175300,126624465,3765,3765,3765,3765,0
20250227,175200,126624465,3765,3765,3765,3765,0
20250227,175100,126624465,3765,3765,3765,3765,0
20250227,175000,126624465,3765,3765,3765,3765,0
20250227,174900,126624465,3765,3765,3765,3765,0
20250227,174800,126624465,3765,3765,3765,3765,0
20250227,174700,126624465,3765,3765,3765,3765,0
20250227,174600,126624465,3765,3765,3765,3765,0
20250227,174500,126624465,3765,3765,3765,3765,0
20250227,174400,126624465,3765,3765,3765,3765,0
20250227,174300,126624465,3765,3765,3765,3765,0
20250227,174200,126624465,3765,3765,3765,3765,0
20250227,174100,126624465,3765,3765,3765,3765,0
20250227,174000,126624465,3765,3765,3765,3765,0
20250227,173900,126624465,3765,3765,3765,3765,0
20250227,173800,126624465,3765,3765,3765,3765,0
20250227,173700,126624465,3765,3765,3765,3765,0
20250227,173600,126624465,3765,3765,3765,3765,0
20250227,173500,126624465,3765,3765,3765,3765,0
20250227,173400,126624465,3765,3765,3765,3765,0
20250227,173300,126624465,3765,3765,3765,3765,0
20250227,173200,126624465,3765,3765,3765,3765,1308
20250227,173100,126624465,3765,3765,3765,3765,0
20250227,173000,126624465,3765,3765,3765,3765,0
20250227,172900,126624465,3765,3765,3765,3765,0
20250227,172800,126624465,3765,3765,3765,3765,0
20250227,172700,126624465,3765,3765,3765,3765,0
20250227,172600,126624465,3765,3765,3765,3765,0
20250227,172500,126624465,3765,3765,3765,3765,0
20250227,172400,126624465,3765,3765,3765,3765,0
20250227,172300,126624465,3765,3765,3765,3765,0
20250227,172200,126624465,3765,3765,3765,3765,0
20250227,172100,126624465,3765,3765,3765,3765,0
20250227,172000,126624465,3765,3765,3765,3765,0
20250227,171900,126624465,3765,3765,3765,3765,0
20250227,171800,126624465,3765,3765,3765,3765,0
20250227,171700,126624465,3765,3765,3765,3765,0
20250227,171600,126624465,3765,3765,3765,3765,0
20250227,171500,126624465,3765,3765,3765,3765,0
20250227,171400,126624465,3765,3765,3765,3765,0
20250227,171300,126624465,3765,3765,3765,3765,0
20250227,171200,126624465,3765,3765,3765,3765,0
20250227,171100,126624465,3765,3765,3765,3765,0
20250227,171000,126624465,3765,3765,3765,3765,0
20250227,170900,126624465,3765,3765,3765,3765,0
20250227,170800,126624465,3765,3765,3765,3765,0
20250227,170700,126624465,3765,3765,3765,3765,0
20250227,170600,126624465,3765,3765,3765,3765,0
20250227,170500,126624465,3765,3765,3765,3765,0
20250227,170400,126624465,3765,3765,3765,3765,0
20250227,170300,126624465,3765,3765,3765,3765,0
20250227,170200,126624465,3765,3765,3765,3765,1308
20250227,170100,126624465,3765,3765,3765,3765,0
20250227,170000,126624465,3765,3765,3765,3765,0
20250227,165900,126624465,3765,3765,3765,3765,0
20250227,165800,126624465,3765,3765,3765,3765,0
20250227,165700,126624465,3765,3765,3765,3765,0
20250227,165600,126624465,3765,3765,3765,3765,0
20250227,165500,126624465,3765,3765,3765,3765,0
20250227,165400,126624465,3765,3765,3765,3765,0
20250227,165300,126624465,3765,3765,3765,3765,0
20250227,165200,126624465,3765,3765,3765,3765,0
20250227,165100,126624465,3765,3765,3765,3765,0
20250227,165000,126624465,3765,3765,3765,3765,0
20250227,164900,126624465,3765,3765,3765,3765,0
20250227,164800,126624465,3765,3765,3765,3765,0
20250227,164700,126624465,3765,3765,3765,3765,0
20250227,164600,126624465,3765,3765,3765,3765,0
20250227,164500,126624465,3765,3765,3765,3765,0
20250227,164400,126624465,3765,3765,3765,3765,0
20250227,164300,126624465,3765,3765,3765,3765,0
20250227,164200,126624465,3765,3765,3765,3765,0
20250227,164100,126624465,3765,3765,3765,3765,0
20250227,164000,126624465,3765,3765,3765,3765,0
20250227,163900,126624465,3765,3765,3765,3765,0
20250227,163800,126624465,3765,3765,3765,3765,0
20250227,163700,126624465,3765,3765,3765,3765,0
20250227,163600,126624465,3765,3765,3765,3765,0
20250227,163500,126624465,3765,3765,3765,3765,0
20250227,163400,126624465,3765,3765,3765,3765,0
20250227,163300,126624465,3765,3765,3765,3765,0
20250227,163200,126624465,3765,3765,3765,3765,1308
20250227,163100,126624465,3765,3765,3765,3765,0
20250227,163000,126624465,3765,3765,3765,3765,0
20250227,162900,126624465,3765,3765,3765,3765,0
20250227,162800,126624465,3765,3765,3765,3765,0
20250227,162700,126624465,3765,3765,3765,3765,0
20250227,162600,126624465,3765,3765,3765,3765,0
20250227,162500,126624465,3765,3765,3765,3765,0
20250227,162400,126624465,3765,3765,3765,3765,0
20250227,162300,126624465,3765,3765,3765,3765,0
20250227,162200,126624465,3765,3765,3765,3765,0
20250227,162100,126624465,3765,3765,3765,3765,0
20250227,162000,126624465,3765,3765,3765,3765,0
20250227,161900,126624465,3765,3765,3765,3765,0
20250227,161800,126624465,3765,3765,3765,3765,0
20250227,161700,126624465,3765,3765,3765,3765,0
20250227,161600,126624465,3765,3765,3765,3765,0
20250227,161500,126624465,3765,3765,3765,3765,0
20250227,161400,126624465,3765,3765,3765,3765,0
20250227,161300,126624465,3765,3765,3765,3765,0
20250227,161200,126624465,3765,3765,3765,3765,0
20250227,161100,126624465,3765,3765,3765,3765,0
20250227,161000,126624465,3765,3765,3765,3765,0
20250227,160900,126624465,3765,3765,3765,3765,0
20250227,160800,126624465,3765,3765,3765,3765,0
20250227,160700,126624465,3765,3765,3765,3765,0
20250227,160600,126624465,3765,3765,3765,3765,0
20250227,160500,126624465,3765,3765,3765,3765,0
20250227,160400,126624465,3765,3765,3765,3765,0
20250227,160300,126624465,3765,3765,3765,3765,0
20250227,160200,126624465,3765,3765,3765,3765,1308
20250227,160100,126624465,3765,3765,3765,3765,0
20250227,160000,126624465,3765,3765,3765,3765,0
20250227,155900,126624465,3765,3765,3765,3765,0
20250227,155800,126624465,3765,3765,3765,3765,0
20250227,155700,126624465,3765,3765,3765,3765,0
20250227,155600,126624465,3765,3765,3765,3765,0
20250227,155500,126624465,3765,3765,3765,3765,0
20250227,155400,126624465,3765,3765,3765,3765,0
20250227,155300,126624465,3765,3765,3765,3765,0
20250227,155200,126624465,3765,3765,3765,3765,0
20250227,155100,126624465,3765,3765,3765,3765,0
20250227,155000,126624465,3765,3765,3765,3765,0
20250227,154900,126624465,3765,3765,3765,3765,0
20250227,154800,126624465,3765,3765,3765,3765,0
20250227,154700,126624465,3765,3765,3765,3765,0
20250227,154600,126624465,3765,3765,3765,3765,0
20250227,154500,126624465,3765,3765,3765,3765,0
20250227,154400,126624465,3765,3765,3765,3765,0
20250227,154300,126624465,3765,3765,3765,3765,0
20250227,154200,126624465,3765,3765,3765,3765,0
20250227,154100,126624465,3765,3765,3765,3765,0
20250227,154000,126624465,3765,3765,3765,3765,0
20250227,153900,126624465,3765,3765,3765,3765,0
20250227,153800,126624465,3765,3765,3765,3765,0
20250227,153700,126624465,3765,3765,3765,3765,0
20250227,153600,126624465,3765,3765,3765,3765,0
20250227,153500,126624465,3765,3765,3765,3765,0
20250227,153400,126624465,3765,3765,3765,3765,0
20250227,153300,126624465,3765,3765,3765,3765,0
20250227,153200,126624465,3765,3765,3765,3765,1308
20250227,153100,126624465,3765,3765,3765,3765,0
20250227,153000,126624465,3765,3765,3765,3765,1308
20250227,152900,121699845,3760,3760,3760,3760,0
20250227,152800,121699845,3760,3760,3760,3760,0
20250227,152700,121699845,3760,3760,3760,3760,0
20250227,152600,121699845,3760,3760,3760,3760,0
20250227,152500,121699845,3760,3760,3760,3760,0
20250227,152400,121699845,3760,3760,3760,3760,0
20250227,152300,121699845,3760,3760,3760,3760,0
20250227,152200,121699845,3760,3760,3760,3760,0
20250227,152100,121699845,3760,3760,3760,3760,0
20250227,152000,121699845,3760,3760,3760,3760,0
20250227,151900,121699845,3760,3760,3760,3750,928
20250227,151800,118214230,3760,3755,3760,3755,88
20250227,151700,117883505,3760,3760,3760,3760,8
20250227,151600,117853425,3760,3760,3760,3760,9
20250227,151500,117819585,3760,3755,3760,3755,14
20250227,151400,117766965,3760,3760,3760,3760,0
20250227,151300,117766965,3760,3760,3760,3760,0
20250227,151200,117766965,3760,3760,3760,3760,9
20250227,151100,117733125,3755,3755,3760,3755,616
20250227,151000,115420035,3760,3760,3760,3760,119
20250227,150900,114972595,3760,3760,3760,3760,0
20250227,150800,114972595,3760,3760,3760,3755,13
20250227,150700,114923730,3760,3760,3760,3760,5
20250227,150600,114904930,3760,3760,3760,3760,80
20250227,150500,114604130,3760,3760,3760,3760,2
20250227,150400,114596610,3755,3760,3760,3755,13
20250227,150300,114547750,3760,3760,3760,3760,68
20250227,150200,114292070,3760,3760,3760,3760,0
20250227,150100,114292070,3760,3755,3760,3755,49
20250227,150000,114107845,3760,3755,3760,3755,38
20250227,145900,113965150,3750,3750,3750,3750,0
20250227,145800,113965150,3750,3750,3750,3750,17
20250227,145700,113901400,3750,3750,3750,3750,4
20250227,145600,113886400,3755,3755,3755,3755,10
20250227,145500,113848850,3750,3750,3750,3750,0
20250227,145400,113848850,3750,3750,3750,3750,3
20250227,145300,113837600,3755,3755,3755,3755,0
20250227,145200,113837600,3755,3755,3755,3755,10
20250227,145100,113800050,3750,3750,3750,3750,0
20250227,145000,113800050,3750,3750,3750,3750,4
20250227,144900,113785050,3755,3755,3755,3755,0
20250227,144800,113785050,3755,3755,3755,3755,10
20250227,144700,113747500,3750,3750,3750,3750,3
20250227,144600,113736250,3755,3755,3755,3755,0
20250227,144500,113736250,3755,3755,3755,3755,0
20250227,144400,113736250,3755,3750,3755,3750,16
20250227,144300,113676200,3755,3745,3755,3745,28
20250227,144200,113571075,3745,3750,3750,3745,2588
20250227,144100,103874075,3760,3755,3760,3755,44
20250227,144000,103708845,3750,3755,3760,3750,17
20250227,143900,103644960,3755,3755,3755,3755,0
20250227,143800,103644960,3755,3755,3755,3755,42
20250227,143700,103487250,3760,3750,3760,3750,6
20250227,143600,103464730,3760,3760,3760,3760,10
20250227,143500,103427130,3760,3760,3760,3760,0
20250227,143400,103427130,3760,3760,3760,3760,3
20250227,143300,103415850,3750,3750,3750,3750,3
20250227,143200,103404600,3750,3760,3760,3750,512
20250227,143100,101484480,3750,3750,3750,3750,0
20250227,143000,101484480,3750,3750,3750,3750,3
20250227,142900,101473230,3760,3760,3760,3760,0
20250227,142800,101473230,3760,3760,3760,3760,10
20250227,142700,101435630,3760,3760,3760,3760,0
20250227,142600,101435630,3760,3750,3760,3750,6
20250227,142500,101413110,3760,3760,3760,3760,0
20250227,142400,101413110,3760,3760,3760,3760,10
20250227,142300,101375510,3750,3750,3750,3750,6
20250227,142200,101353010,3750,3750,3750,3750,18
20250227,142100,101285510,3760,3760,3760,3760,0
20250227,142000,101285510,3760,3750,3760,3750,35
20250227,141900,101154160,3750,3750,3750,3750,4
20250227,141800,101139160,3760,3760,3760,3760,55
20250227,141700,100932360,3750,3750,3750,3750,0
20250227,141600,100932360,3750,3760,3760,3750,13
20250227,141500,100883510,3750,3750,3750,3750,0
20250227,141400,100883510,3750,3750,3750,3750,0
20250227,141300,100883510,3750,3750,3750,3750,4
20250227,141200,100868510,3760,3760,3760,3760,10
20250227,141100,100830910,3750,3750,3750,3750,0
20250227,141000,100830910,3750,3750,3750,3750,0
20250227,140900,100830910,3750,3750,3750,3750,3
20250227,140800,100819660,3760,3750,3760,3750,110
20250227,140700,100407060,3750,3750,3750,3750,0
20250227,140600,100407060,3750,3750,3750,3750,4
20250227,140500,100392060,3760,3760,3760,3760,0
20250227,140400,100392060,3760,3760,3760,3760,18
20250227,140300,100324380,3750,3750,3750,3750,110
20250227,140200,99911880,3750,3750,3750,3750,3
20250227,140100,99900630,3760,3760,3760,3760,2
20250227,140000,99893110,3755,3760,3760,3755,252
20250227,135900,98946800,3750,3750,3750,3750,4
20250227,135800,98931800,3760,3760,3760,3760,0
20250227,135700,98931800,3760,3760,3760,3760,0
20250227,135600,98931800,3760,3760,3760,3760,10
20250227,135500,98894200,3750,3760,3760,3750,4
20250227,135400,98879190,3760,3760,3760,3760,0
20250227,135300,98879190,3760,3760,3760,3760,0
20250227,135200,98879190,3760,3750,3760,3750,64
20250227,135100,98638590,3760,3760,3760,3760,0
20250227,135000,98638590,3760,3760,3760,3760,9
20250227,134900,98604750,3750,3750,3750,3750,406
20250227,134800,97082250,3760,3760,3760,3760,12
20250227,134700,97037130,3760,3760,3760,3760,0
20250227,134600,97037130,3760,3760,3760,3760,2
20250227,134500,97029610,3750,3750,3750,3750,4
20250227,134400,97014610,3760,3750,3760,3750,1117
20250227,134300,92825525,3750,3750,3750,3750,0
20250227,134200,92825525,3750,3750,3750,3750,3
20250227,134100,92814275,3755,3755,3755,3755,5
20250227,134000,92795500,3755,3755,3755,3755,11
20250227,133900,92754195,3750,3750,3750,3750,0
20250227,133800,92754195,3750,3760,3760,3750,8
20250227,133700,92724155,3760,3760,3760,3760,10
20250227,133600,92686555,3760,3760,3760,3760,100
20250227,133500,92310555,3760,3750,3760,3750,103
20250227,133400,91923305,3760,3750,3760,3750,926
20250227,133300,88446795,3760,3760,3760,3760,10
20250227,133200,88409195,3750,3750,3750,3750,0
20250227,133100,88409195,3750,3750,3750,3750,4
20250227,133000,88394195,3760,3760,3760,3760,0
20250227,132900,88394195,3760,3760,3760,3760,14
20250227,132800,88341555,3755,3755,3755,3755,3
20250227,132700,88330290,3755,3755,3755,3755,0
20250227,132600,88330290,3755,3755,3755,3755,0
20250227,132500,88330290,3755,3755,3755,3755,3
20250227,132400,88319025,3755,3755,3755,3755,2
20250227,132300,88311515,3755,3755,3755,3755,100
20250227,132200,87936015,3755,3755,3755,3755,0
20250227,132100,87936015,3755,3760,3760,3755,21
20250227,132000,87857110,3755,3755,3755,3755,0
20250227,131900,87857110,3755,3755,3755,3755,0
20250227,131800,87857110,3755,3755,3755,3755,283
20250227,131700,86794445,3760,3760,3760,3760,10
20250227,131600,86756845,3755,3755,3755,3755,1
20250227,131500,86753090,3760,3760,3760,3760,0
20250227,131400,86753090,3760,3755,3760,3755,4
20250227,131300,86738065,3760,3760,3760,3760,10
20250227,131200,86700465,3760,3760,3760,3760,1
20250227,131100,86696705,3755,3755,3755,3755,4
20250227,131000,86681685,3765,3765,3765,3765,0
20250227,130900,86681685,3765,3765,3765,3765,10
20250227,130800,86644035,3755,3755,3755,3755,0
20250227,130700,86644035,3755,3755,3755,3755,3
20250227,130600,86632770,3765,3765,3765,3765,0
20250227,130500,86632770,3765,3765,3765,3765,10
20250227,130400,86595120,3755,3755,3755,3755,3
20250227,130300,86583855,3765,3765,3765,3765,0
20250227,130200,86583855,3765,3765,3765,3765,0
20250227,130100,86583855,3765,3765,3765,3765,10
20250227,130000,86546205,3765,3755,3765,3755,6
20250227,125900,86523655,3760,3760,3760,3760,0
20250227,125800,86523655,3760,3760,3760,3760,0
20250227,125700,86523655,3760,3765,3765,3760,45
20250227,125600,86354285,3765,3765,3765,3765,9
20250227,125500,86320400,3765,3755,3765,3750,2961
20250227,125400,75216545,3755,3760,3760,3755,2335
20250227,125300,66446365,3760,3765,3765,3760,14
20250227,125200,66393675,3765,3765,3765,3765,0
20250227,125100,66393675,3765,3765,3765,3765,1
20250227,125000,66389910,3760,3760,3760,3760,3
20250227,124900,66378630,3765,3765,3765,3765,10
20250227,124800,66340980,3760,3760,3760,3760,0
20250227,124700,66340980,3760,3760,3760,3760,4
20250227,124600,66325940,3765,3765,3765,3765,0
20250227,124500,66325940,3765,3765,3765,3765,10
20250227,124400,66288290,3760,3760,3760,3760,0
20250227,124300,66288290,3760,3760,3760,3760,3
20250227,124200,66277010,3765,3765,3765,3765,0
20250227,124100,66277010,3765,3765,3765,3765,11
20250227,124000,66235595,3760,3760,3760,3760,4
20250227,123900,66220555,3765,3765,3765,3765,0
20250227,123800,66220555,3765,3765,3765,3765,0
20250227,123700,66220555,3765,3765,3765,3765,10
20250227,123600,66182905,3760,3760,3760,3760,3
20250227,123500,66171625,3760,3760,3760,3760,0
20250227,123400,66171625,3760,3760,3760,3760,550
20250227,123300,64103625,3765,3760,3765,3760,59
20250227,123200,63881510,3765,3765,3765,3765,0
20250227,123100,63881510,3765,3765,3765,3765,2
20250227,123000,63873980,3760,3760,3760,3760,0
20250227,122900,63873980,3760,3765,3765,3760,13
20250227,122800,63825050,3760,3760,3760,3760,0
20250227,122700,63825050,3760,3760,3760,3760,0
20250227,122600,63825050,3760,3760,3760,3760,120
20250227,122500,63373850,3765,3765,3765,3765,10
20250227,122400,63336200,3760,3760,3760,3760,0
20250227,122300,63336200,3760,3760,3760,3760,3
20250227,122200,63324920,3765,3765,3765,3765,0
20250227,122100,63324920,3765,3765,3765,3765,10
20250227,122000,63287270,3760,3760,3760,3760,0
20250227,121900,63287270,3760,3760,3760,3760,4
20250227,121800,63272230,3765,3765,3765,3765,10
20250227,121700,63234580,3765,3765,3765,3765,0
20250227,121600,63234580,3765,3760,3765,3760,5
20250227,121500,63215775,3765,3765,3765,3765,0
20250227,121400,63215775,3765,3765,3765,3765,10
20250227,121300,63178125,3760,3760,3760,3760,0
20250227,121200,63178125,3760,3760,3760,3760,4
20250227,121100,63163085,3765,3765,3765,3765,0
20250227,121000,63163085,3765,3765,3765,3765,10
20250227,120900,63125435,3765,3760,3765,3760,13
20250227,120800,63076505,3765,3765,3765,3765,0
20250227,120700,63076505,3765,3765,3765,3765,5
20250227,120600,63057680,3765,3770,3770,3765,613
20250227,120500,60749685,3765,3765,3765,3765,4
20250227,120400,60734625,3765,3765,3765,3765,0
20250227,120300,60734625,3765,3765,3765,3765,0
20250227,120200,60734625,3765,3770,3770,3765,13
20250227,120100,60685630,3765,3765,3765,3765,0
20250227,120000,60685630,3765,3765,3765,3765,0
20250227,115900,60685630,3765,3765,3765,3765,0
20250227,115800,60685630,3765,3770,3770,3765,14
20250227,115700,60632870,3765,3765,3765,3765,0
20250227,115600,60632870,3765,3765,3765,3765,0
20250227,115500,60632870,3765,3765,3765,3765,4
20250227,115400,60617810,3770,3770,3770,3770,10
20250227,115300,60580110,3765,3765,3765,3765,0
20250227,115200,60580110,3765,3765,3765,3765,4
20250227,115100,60565050,3770,3770,3770,3770,0
20250227,115000,60565050,3770,3770,3770,3770,10
20250227,114900,60527350,3765,3765,3765,3765,0
20250227,114800,60527350,3765,3765,3765,3765,3
20250227,114700,60516055,3770,3770,3770,3770,0
20250227,114600,60516055,3770,3770,3770,3770,10
20250227,114500,60478355,3765,3765,3765,3765,4
20250227,114400,60463295,3770,3770,3770,3770,0
20250227,114300,60463295,3770,3770,3770,3770,0
20250227,114200,60463295,3770,3770,3770,3770,10
20250227,114100,60425595,3765,3765,3765,3765,3
20250227,114000,60414300,3765,3770,3770,3765,518
20250227,113900,58463150,3775,3775,3775,3775,498
20250227,113800,56583200,3785,3775,3785,3775,13
20250227,113700,56534025,3785,3785,3785,3785,0
20250227,113600,56534025,3785,3785,3785,3785,5
20250227,113500,56515100,3785,3780,3785,3780,10
20250227,113400,56477295,3770,3780,3785,3770,29
20250227,113300,56367640,3770,3770,3770,3770,502
20250227,113200,54475100,3765,3765,3765,3765,0
20250227,113100,54475100,3765,3765,3765,3765,3
20250227,113000,54463805,3770,3770,3770,3770,10
20250227,112900,54426105,3765,3765,3765,3765,0
20250227,112800,54426105,3765,3765,3765,3765,0
20250227,112700,54426105,3765,3765,3765,3765,4
20250227,112600,54411045,3770,3770,3770,3770,10
20250227,112500,54373345,3765,3765,3765,3765,19
20250227,112400,54301810,3765,3765,3765,3765,3
20250227,112300,54290515,3770,3770,3770,3770,0
20250227,112200,54290515,3770,3770,3770,3770,10
20250227,112100,54252815,3770,3765,3770,3765,11
20250227,112000,54211365,3770,3770,3770,3770,1
20250227,111900,54207595,3765,3765,3765,3765,0
20250227,111800,54207595,3765,3765,3765,3765,1
20250227,111700,54203830,3760,3760,3760,3760,3
20250227,111600,54192550,3765,3765,3765,3765,0
20250227,111500,54192550,3765,3765,3765,3765,0
20250227,111400,54192550,3765,3760,3765,3760,14
20250227,111300,54139860,3760,3765,3765,3760,11
20250227,111200,54098460,3770,3770,3770,3770,0
20250227,111100,54098460,3770,3770,3770,3770,14
20250227,111000,54045680,3770,3770,3770,3760,167
20250227,110900,53416735,3770,3770,3770,3770,41
20250227,110800,53262165,3770,3770,3770,3770,0
20250227,110700,53262165,3770,3765,3770,3765,14
20250227,110600,53209405,3770,3770,3770,3770,21
20250227,110500,53130235,3760,3760,3760,3760,0
20250227,110400,53130235,3760,3760,3760,3760,0
20250227,110300,53130235,3760,3760,3760,3760,3
20250227,110200,53118955,3770,3770,3770,3770,10
20250227,110100,53081255,3760,3760,3760,3760,0
20250227,110000,53081255,3760,3765,3765,3760,104
20250227,105900,52689715,3770,3770,3770,3770,10
20250227,105800,52652015,3765,3765,3765,3765,0
20250227,105700,52652015,3765,3765,3765,3765,3
20250227,105600,52640720,3770,3770,3770,3770,0
20250227,105500,52640720,3770,3770,3770,3770,11
20250227,105400,52599250,3765,3765,3765,3765,473
20250227,105300,50818405,3760,3755,3760,3755,5
20250227,105200,50799625,3760,3760,3760,3760,96
20250227,105100,50438665,3760,3760,3760,3760,10
20250227,105000,50401065,3755,3755,3755,3755,11
20250227,104900,50359760,3760,3760,3760,3760,0
20250227,104800,50359760,3760,3760,3760,3760,0
20250227,104700,50359760,3760,3760,3760,3760,10
20250227,104600,50322160,3750,3750,3750,3750,4
20250227,104500,50307160,3750,3750,3750,3750,0
20250227,104400,50307160,3750,3750,3750,3750,0
20250227,104300,50307160,3750,3755,3755,3750,13
20250227,104200,50258360,3755,3755,3755,3755,0
20250227,104100,50258360,3755,3755,3755,3755,0
20250227,104000,50258360,3755,3755,3755,3755,0
20250227,103900,50258360,3755,3760,3760,3755,13
20250227,103800,50209495,3760,3760,3760,3760,0
20250227,103700,50209495,3760,3760,3760,3760,2
20250227,103600,50201975,3750,3750,3750,3750,3
20250227,103500,50190725,3760,3750,3760,3750,15
20250227,103400,50134375,3760,3760,3760,3760,1
20250227,103300,50130615,3760,3760,3760,3760,1
20250227,103200,50126855,3750,3755,3755,3750,2004
20250227,103100,42606620,3755,3770,3770,3755,3010
20250227,103000,31299690,3770,3770,3770,3770,6
20250227,102900,31277070,3760,3760,3760,3760,3
20250227,102800,31265790,3770,3770,3770,3770,0
20250227,102700,31265790,3770,3770,3770,3770,10
20250227,102600,31228090,3770,3770,3770,3760,23
20250227,102500,31141420,3770,3760,3770,3760,515
20250227,102400,29205000,3770,3770,3770,3770,0
20250227,102300,29205000,3770,3770,3770,3770,10
20250227,102200,29167300,3760,3760,3760,3760,3
20250227,102100,29156020,3770,3770,3770,3770,18
20250227,102000,29088160,3760,3765,3765,3760,102
20250227,101900,28704575,3770,3765,3770,3765,14
20250227,101800,28651815,3770,3770,3770,3770,0
20250227,101700,28651815,3770,3770,3770,3770,0
20250227,101600,28651815,3770,3765,3770,3765,17
20250227,101500,28587800,3760,3765,3765,3760,570
20250227,101400,26444550,3765,3765,3765,3765,0
20250227,101300,26444550,3765,3760,3765,3760,2
20250227,101200,26437025,3760,3755,3760,3755,4
20250227,101100,26422000,3765,3770,3770,3765,11
20250227,101000,26380580,3765,3765,3765,3755,83
20250227,100900,26068095,3765,3760,3765,3760,93
20250227,100800,25718400,3760,3760,3765,3760,37
20250227,100700,25579180,3760,3760,3760,3760,30
20250227,100600,25466380,3760,3765,3765,3755,678
20250227,100500,22920050,3770,3765,3770,3755,100
20250227,100400,22543910,3760,3760,3760,3760,35
20250227,100300,22412310,3765,3760,3765,3760,189
20250227,100200,21701615,3760,3760,3760,3760,1
20250227,100100,21697855,3770,3770,3770,3770,7
20250227,100000,21671465,3765,3765,3765,3765,1
20250227,095900,21667700,3765,3765,3765,3765,10
20250227,095800,21630050,3760,3755,3760,3755,305
20250227,095700,20484770,3760,3760,3760,3760,1
20250227,095600,20481010,3760,3765,3765,3760,395
20250227,095500,18994875,3770,3765,3770,3765,73
20250227,095400,18719980,3770,3770,3770,3770,0
20250227,095300,18719980,3770,3770,3770,3770,0
20250227,095200,18719980,3770,3770,3770,3770,0
20250227,095100,18719980,3770,3765,3770,3765,31
20250227,095000,18603125,3770,3770,3770,3770,0
20250227,094900,18603125,3770,3770,3770,3770,0
20250227,094800,18603125,3770,3770,3770,3765,8
20250227,094700,18572985,3770,3770,3770,3770,20
20250227,094600,18497585,3770,3770,3770,3765,79
20250227,094500,18199905,3770,3770,3770,3770,5
20250227,094400,18181055,3775,3770,3775,3770,20
20250227,094300,18105570,3775,3780,3780,3775,22
20250227,094200,18022460,3780,3780,3780,3780,0
20250227,094100,18022460,3780,3780,3780,3770,25
20250227,094000,17928000,3770,3795,3795,3770,2954
20250227,093900,6777685,3795,3795,3795,3785,36
20250227,093800,6641365,3795,3790,3795,3790,40
20250227,093700,6489740,3775,3785,3790,3775,98
20250227,093600,6118900,3785,3785,3785,3780,232
20250227,093500,5241785,3775,3775,3775,3775,0
20250227,093400,5241785,3775,3785,3785,3775,9
20250227,093300,5207760,3785,3785,3785,3785,3
20250227,093200,5196405,3785,3785,3785,3785,10
20250227,093100,5158555,3785,3785,3785,3785,0
20250227,093000,5158555,3785,3785,3785,3785,0
20250227,092900,5158555,3785,3785,3785,3785,0
20250227,092800,5158555,3785,3785,3785,3785,0
20250227,092700,5158555,3785,3785,3785,3785,0
20250227,092600,5158555,3785,3785,3785,3785,0
20250227,092500,5158555,3785,3785,3785,3785,0
20250227,092400,5158555,3785,3785,3785,3785,10
20250227,092300,5120705,3785,3785,3785,3785,0
20250227,092200,5120705,3785,3785,3785,3785,10
20250227,092100,5082855,3775,3775,3775,3775,0
20250227,092000,5082855,3775,3780,3780,3775,72
20250227,091900,4811005,3795,3780,3795,3780,101
20250227,091800,4428305,3775,3785,3785,3775,244
20250227,091700,3506065,3795,3795,3795,3795,0
20250227,091600,3506065,3795,3795,3795,3795,0
20250227,091500,3506065,3795,3795,3795,3795,45
20250227,091400,3335290,3800,3800,3800,3800,5
20250227,091300,3316290,3780,3780,3780,3780,0
20250227,091200,3316290,3780,3780,3780,3780,100
20250227,091100,2938290,3800,3795,3800,3795,12
20250227,091000,2892700,3785,3785,3785,3785,11
20250227,090900,2851065,3785,3785,3785,3785,5
20250227,090800,2832140,3800,3800,3800,3800,10
20250227,090700,2794140,3785,3795,3795,3785,10
20250227,090600,2756280,3785,3800,3800,3785,28
20250227,090500,2650080,3795,3795,3800,3795,521
20250227,090400,672850,3790,3790,3790,3790,1
20250227,090300,669060,3780,3780,3780,3780,0
20250227,090200,669060,3780,3780,3780,3780,0
20250227,090100,669060,3780,3780,3780,3780,0
20250227,090000,669060,3780,3780,3780,3780,177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190200 126624465 3765 3765 3765 3765 1308
3 20250227 190100 126624465 3765 3765 3765 3765 0
4 20250227 190000 126624465 3765 3765 3765 3765 0
5 20250227 185900 126624465 3765 3765 3765 3765 0
6 20250227 185800 126624465 3765 3765 3765 3765 0
7 20250227 185700 126624465 3765 3765 3765 3765 0
8 20250227 185600 126624465 3765 3765 3765 3765 0
9 20250227 185500 126624465 3765 3765 3765 3765 0
10 20250227 185400 126624465 3765 3765 3765 3765 0
11 20250227 185300 126624465 3765 3765 3765 3765 0
12 20250227 185200 126624465 3765 3765 3765 3765 0
13 20250227 185100 126624465 3765 3765 3765 3765 0
14 20250227 185000 126624465 3765 3765 3765 3765 0
15 20250227 184900 126624465 3765 3765 3765 3765 0
16 20250227 184800 126624465 3765 3765 3765 3765 0
17 20250227 184700 126624465 3765 3765 3765 3765 0
18 20250227 184600 126624465 3765 3765 3765 3765 0
19 20250227 184500 126624465 3765 3765 3765 3765 0
20 20250227 184400 126624465 3765 3765 3765 3765 0
21 20250227 184300 126624465 3765 3765 3765 3765 0
22 20250227 184200 126624465 3765 3765 3765 3765 0
23 20250227 184100 126624465 3765 3765 3765 3765 0
24 20250227 184000 126624465 3765 3765 3765 3765 0
25 20250227 183900 126624465 3765 3765 3765 3765 0
26 20250227 183800 126624465 3765 3765 3765 3765 0
27 20250227 183700 126624465 3765 3765 3765 3765 0
28 20250227 183600 126624465 3765 3765 3765 3765 0
29 20250227 183500 126624465 3765 3765 3765 3765 0
30 20250227 183400 126624465 3765 3765 3765 3765 0
31 20250227 183300 126624465 3765 3765 3765 3765 0
32 20250227 183200 126624465 3765 3765 3765 3765 1308
33 20250227 183100 126624465 3765 3765 3765 3765 0
34 20250227 183000 126624465 3765 3765 3765 3765 0
35 20250227 182900 126624465 3765 3765 3765 3765 0
36 20250227 182800 126624465 3765 3765 3765 3765 0
37 20250227 182700 126624465 3765 3765 3765 3765 0
38 20250227 182600 126624465 3765 3765 3765 3765 0
39 20250227 182500 126624465 3765 3765 3765 3765 0
40 20250227 182400 126624465 3765 3765 3765 3765 0
41 20250227 182300 126624465 3765 3765 3765 3765 0
42 20250227 182200 126624465 3765 3765 3765 3765 0
43 20250227 182100 126624465 3765 3765 3765 3765 0
44 20250227 182000 126624465 3765 3765 3765 3765 0
45 20250227 181900 126624465 3765 3765 3765 3765 0
46 20250227 181800 126624465 3765 3765 3765 3765 0
47 20250227 181700 126624465 3765 3765 3765 3765 0
48 20250227 181600 126624465 3765 3765 3765 3765 0
49 20250227 181500 126624465 3765 3765 3765 3765 0
50 20250227 181400 126624465 3765 3765 3765 3765 0
51 20250227 181300 126624465 3765 3765 3765 3765 0
52 20250227 181200 126624465 3765 3765 3765 3765 0
53 20250227 181100 126624465 3765 3765 3765 3765 0
54 20250227 181000 126624465 3765 3765 3765 3765 0
55 20250227 180900 126624465 3765 3765 3765 3765 0
56 20250227 180800 126624465 3765 3765 3765 3765 0
57 20250227 180700 126624465 3765 3765 3765 3765 0
58 20250227 180600 126624465 3765 3765 3765 3765 0
59 20250227 180500 126624465 3765 3765 3765 3765 0
60 20250227 180400 126624465 3765 3765 3765 3765 0
61 20250227 180300 126624465 3765 3765 3765 3765 0
62 20250227 180200 126624465 3765 3765 3765 3765 1308
63 20250227 180100 126624465 3765 3765 3765 3765 0
64 20250227 180000 126624465 3765 3765 3765 3765 0
65 20250227 175900 126624465 3765 3765 3765 3765 0
66 20250227 175800 126624465 3765 3765 3765 3765 0
67 20250227 175700 126624465 3765 3765 3765 3765 0
68 20250227 175600 126624465 3765 3765 3765 3765 0
69 20250227 175500 126624465 3765 3765 3765 3765 0
70 20250227 175400 126624465 3765 3765 3765 3765 0
71 20250227 175300 126624465 3765 3765 3765 3765 0
72 20250227 175200 126624465 3765 3765 3765 3765 0
73 20250227 175100 126624465 3765 3765 3765 3765 0
74 20250227 175000 126624465 3765 3765 3765 3765 0
75 20250227 174900 126624465 3765 3765 3765 3765 0
76 20250227 174800 126624465 3765 3765 3765 3765 0
77 20250227 174700 126624465 3765 3765 3765 3765 0
78 20250227 174600 126624465 3765 3765 3765 3765 0
79 20250227 174500 126624465 3765 3765 3765 3765 0
80 20250227 174400 126624465 3765 3765 3765 3765 0
81 20250227 174300 126624465 3765 3765 3765 3765 0
82 20250227 174200 126624465 3765 3765 3765 3765 0
83 20250227 174100 126624465 3765 3765 3765 3765 0
84 20250227 174000 126624465 3765 3765 3765 3765 0
85 20250227 173900 126624465 3765 3765 3765 3765 0
86 20250227 173800 126624465 3765 3765 3765 3765 0
87 20250227 173700 126624465 3765 3765 3765 3765 0
88 20250227 173600 126624465 3765 3765 3765 3765 0
89 20250227 173500 126624465 3765 3765 3765 3765 0
90 20250227 173400 126624465 3765 3765 3765 3765 0
91 20250227 173300 126624465 3765 3765 3765 3765 0
92 20250227 173200 126624465 3765 3765 3765 3765 1308
93 20250227 173100 126624465 3765 3765 3765 3765 0
94 20250227 173000 126624465 3765 3765 3765 3765 0
95 20250227 172900 126624465 3765 3765 3765 3765 0
96 20250227 172800 126624465 3765 3765 3765 3765 0
97 20250227 172700 126624465 3765 3765 3765 3765 0
98 20250227 172600 126624465 3765 3765 3765 3765 0
99 20250227 172500 126624465 3765 3765 3765 3765 0
100 20250227 172400 126624465 3765 3765 3765 3765 0
101 20250227 172300 126624465 3765 3765 3765 3765 0
102 20250227 172200 126624465 3765 3765 3765 3765 0
103 20250227 172100 126624465 3765 3765 3765 3765 0
104 20250227 172000 126624465 3765 3765 3765 3765 0
105 20250227 171900 126624465 3765 3765 3765 3765 0
106 20250227 171800 126624465 3765 3765 3765 3765 0
107 20250227 171700 126624465 3765 3765 3765 3765 0
108 20250227 171600 126624465 3765 3765 3765 3765 0
109 20250227 171500 126624465 3765 3765 3765 3765 0
110 20250227 171400 126624465 3765 3765 3765 3765 0
111 20250227 171300 126624465 3765 3765 3765 3765 0
112 20250227 171200 126624465 3765 3765 3765 3765 0
113 20250227 171100 126624465 3765 3765 3765 3765 0
114 20250227 171000 126624465 3765 3765 3765 3765 0
115 20250227 170900 126624465 3765 3765 3765 3765 0
116 20250227 170800 126624465 3765 3765 3765 3765 0
117 20250227 170700 126624465 3765 3765 3765 3765 0
118 20250227 170600 126624465 3765 3765 3765 3765 0
119 20250227 170500 126624465 3765 3765 3765 3765 0
120 20250227 170400 126624465 3765 3765 3765 3765 0
121 20250227 170300 126624465 3765 3765 3765 3765 0
122 20250227 170200 126624465 3765 3765 3765 3765 1308
123 20250227 170100 126624465 3765 3765 3765 3765 0
124 20250227 170000 126624465 3765 3765 3765 3765 0
125 20250227 165900 126624465 3765 3765 3765 3765 0
126 20250227 165800 126624465 3765 3765 3765 3765 0
127 20250227 165700 126624465 3765 3765 3765 3765 0
128 20250227 165600 126624465 3765 3765 3765 3765 0
129 20250227 165500 126624465 3765 3765 3765 3765 0
130 20250227 165400 126624465 3765 3765 3765 3765 0
131 20250227 165300 126624465 3765 3765 3765 3765 0
132 20250227 165200 126624465 3765 3765 3765 3765 0
133 20250227 165100 126624465 3765 3765 3765 3765 0
134 20250227 165000 126624465 3765 3765 3765 3765 0
135 20250227 164900 126624465 3765 3765 3765 3765 0
136 20250227 164800 126624465 3765 3765 3765 3765 0
137 20250227 164700 126624465 3765 3765 3765 3765 0
138 20250227 164600 126624465 3765 3765 3765 3765 0
139 20250227 164500 126624465 3765 3765 3765 3765 0
140 20250227 164400 126624465 3765 3765 3765 3765 0
141 20250227 164300 126624465 3765 3765 3765 3765 0
142 20250227 164200 126624465 3765 3765 3765 3765 0
143 20250227 164100 126624465 3765 3765 3765 3765 0
144 20250227 164000 126624465 3765 3765 3765 3765 0
145 20250227 163900 126624465 3765 3765 3765 3765 0
146 20250227 163800 126624465 3765 3765 3765 3765 0
147 20250227 163700 126624465 3765 3765 3765 3765 0
148 20250227 163600 126624465 3765 3765 3765 3765 0
149 20250227 163500 126624465 3765 3765 3765 3765 0
150 20250227 163400 126624465 3765 3765 3765 3765 0
151 20250227 163300 126624465 3765 3765 3765 3765 0
152 20250227 163200 126624465 3765 3765 3765 3765 1308
153 20250227 163100 126624465 3765 3765 3765 3765 0
154 20250227 163000 126624465 3765 3765 3765 3765 0
155 20250227 162900 126624465 3765 3765 3765 3765 0
156 20250227 162800 126624465 3765 3765 3765 3765 0
157 20250227 162700 126624465 3765 3765 3765 3765 0
158 20250227 162600 126624465 3765 3765 3765 3765 0
159 20250227 162500 126624465 3765 3765 3765 3765 0
160 20250227 162400 126624465 3765 3765 3765 3765 0
161 20250227 162300 126624465 3765 3765 3765 3765 0
162 20250227 162200 126624465 3765 3765 3765 3765 0
163 20250227 162100 126624465 3765 3765 3765 3765 0
164 20250227 162000 126624465 3765 3765 3765 3765 0
165 20250227 161900 126624465 3765 3765 3765 3765 0
166 20250227 161800 126624465 3765 3765 3765 3765 0
167 20250227 161700 126624465 3765 3765 3765 3765 0
168 20250227 161600 126624465 3765 3765 3765 3765 0
169 20250227 161500 126624465 3765 3765 3765 3765 0
170 20250227 161400 126624465 3765 3765 3765 3765 0
171 20250227 161300 126624465 3765 3765 3765 3765 0
172 20250227 161200 126624465 3765 3765 3765 3765 0
173 20250227 161100 126624465 3765 3765 3765 3765 0
174 20250227 161000 126624465 3765 3765 3765 3765 0
175 20250227 160900 126624465 3765 3765 3765 3765 0
176 20250227 160800 126624465 3765 3765 3765 3765 0
177 20250227 160700 126624465 3765 3765 3765 3765 0
178 20250227 160600 126624465 3765 3765 3765 3765 0
179 20250227 160500 126624465 3765 3765 3765 3765 0
180 20250227 160400 126624465 3765 3765 3765 3765 0
181 20250227 160300 126624465 3765 3765 3765 3765 0
182 20250227 160200 126624465 3765 3765 3765 3765 1308
183 20250227 160100 126624465 3765 3765 3765 3765 0
184 20250227 160000 126624465 3765 3765 3765 3765 0
185 20250227 155900 126624465 3765 3765 3765 3765 0
186 20250227 155800 126624465 3765 3765 3765 3765 0
187 20250227 155700 126624465 3765 3765 3765 3765 0
188 20250227 155600 126624465 3765 3765 3765 3765 0
189 20250227 155500 126624465 3765 3765 3765 3765 0
190 20250227 155400 126624465 3765 3765 3765 3765 0
191 20250227 155300 126624465 3765 3765 3765 3765 0
192 20250227 155200 126624465 3765 3765 3765 3765 0
193 20250227 155100 126624465 3765 3765 3765 3765 0
194 20250227 155000 126624465 3765 3765 3765 3765 0
195 20250227 154900 126624465 3765 3765 3765 3765 0
196 20250227 154800 126624465 3765 3765 3765 3765 0
197 20250227 154700 126624465 3765 3765 3765 3765 0
198 20250227 154600 126624465 3765 3765 3765 3765 0
199 20250227 154500 126624465 3765 3765 3765 3765 0
200 20250227 154400 126624465 3765 3765 3765 3765 0
201 20250227 154300 126624465 3765 3765 3765 3765 0
202 20250227 154200 126624465 3765 3765 3765 3765 0
203 20250227 154100 126624465 3765 3765 3765 3765 0
204 20250227 154000 126624465 3765 3765 3765 3765 0
205 20250227 153900 126624465 3765 3765 3765 3765 0
206 20250227 153800 126624465 3765 3765 3765 3765 0
207 20250227 153700 126624465 3765 3765 3765 3765 0
208 20250227 153600 126624465 3765 3765 3765 3765 0
209 20250227 153500 126624465 3765 3765 3765 3765 0
210 20250227 153400 126624465 3765 3765 3765 3765 0
211 20250227 153300 126624465 3765 3765 3765 3765 0
212 20250227 153200 126624465 3765 3765 3765 3765 1308
213 20250227 153100 126624465 3765 3765 3765 3765 0
214 20250227 153000 126624465 3765 3765 3765 3765 1308
215 20250227 152900 121699845 3760 3760 3760 3760 0
216 20250227 152800 121699845 3760 3760 3760 3760 0
217 20250227 152700 121699845 3760 3760 3760 3760 0
218 20250227 152600 121699845 3760 3760 3760 3760 0
219 20250227 152500 121699845 3760 3760 3760 3760 0
220 20250227 152400 121699845 3760 3760 3760 3760 0
221 20250227 152300 121699845 3760 3760 3760 3760 0
222 20250227 152200 121699845 3760 3760 3760 3760 0
223 20250227 152100 121699845 3760 3760 3760 3760 0
224 20250227 152000 121699845 3760 3760 3760 3760 0
225 20250227 151900 121699845 3760 3760 3760 3750 928
226 20250227 151800 118214230 3760 3755 3760 3755 88
227 20250227 151700 117883505 3760 3760 3760 3760 8
228 20250227 151600 117853425 3760 3760 3760 3760 9
229 20250227 151500 117819585 3760 3755 3760 3755 14
230 20250227 151400 117766965 3760 3760 3760 3760 0
231 20250227 151300 117766965 3760 3760 3760 3760 0
232 20250227 151200 117766965 3760 3760 3760 3760 9
233 20250227 151100 117733125 3755 3755 3760 3755 616
234 20250227 151000 115420035 3760 3760 3760 3760 119
235 20250227 150900 114972595 3760 3760 3760 3760 0
236 20250227 150800 114972595 3760 3760 3760 3755 13
237 20250227 150700 114923730 3760 3760 3760 3760 5
238 20250227 150600 114904930 3760 3760 3760 3760 80
239 20250227 150500 114604130 3760 3760 3760 3760 2
240 20250227 150400 114596610 3755 3760 3760 3755 13
241 20250227 150300 114547750 3760 3760 3760 3760 68
242 20250227 150200 114292070 3760 3760 3760 3760 0
243 20250227 150100 114292070 3760 3755 3760 3755 49
244 20250227 150000 114107845 3760 3755 3760 3755 38
245 20250227 145900 113965150 3750 3750 3750 3750 0
246 20250227 145800 113965150 3750 3750 3750 3750 17
247 20250227 145700 113901400 3750 3750 3750 3750 4
248 20250227 145600 113886400 3755 3755 3755 3755 10
249 20250227 145500 113848850 3750 3750 3750 3750 0
250 20250227 145400 113848850 3750 3750 3750 3750 3
251 20250227 145300 113837600 3755 3755 3755 3755 0
252 20250227 145200 113837600 3755 3755 3755 3755 10
253 20250227 145100 113800050 3750 3750 3750 3750 0
254 20250227 145000 113800050 3750 3750 3750 3750 4
255 20250227 144900 113785050 3755 3755 3755 3755 0
256 20250227 144800 113785050 3755 3755 3755 3755 10
257 20250227 144700 113747500 3750 3750 3750 3750 3
258 20250227 144600 113736250 3755 3755 3755 3755 0
259 20250227 144500 113736250 3755 3755 3755 3755 0
260 20250227 144400 113736250 3755 3750 3755 3750 16
261 20250227 144300 113676200 3755 3745 3755 3745 28
262 20250227 144200 113571075 3745 3750 3750 3745 2588
263 20250227 144100 103874075 3760 3755 3760 3755 44
264 20250227 144000 103708845 3750 3755 3760 3750 17
265 20250227 143900 103644960 3755 3755 3755 3755 0
266 20250227 143800 103644960 3755 3755 3755 3755 42
267 20250227 143700 103487250 3760 3750 3760 3750 6
268 20250227 143600 103464730 3760 3760 3760 3760 10
269 20250227 143500 103427130 3760 3760 3760 3760 0
270 20250227 143400 103427130 3760 3760 3760 3760 3
271 20250227 143300 103415850 3750 3750 3750 3750 3
272 20250227 143200 103404600 3750 3760 3760 3750 512
273 20250227 143100 101484480 3750 3750 3750 3750 0
274 20250227 143000 101484480 3750 3750 3750 3750 3
275 20250227 142900 101473230 3760 3760 3760 3760 0
276 20250227 142800 101473230 3760 3760 3760 3760 10
277 20250227 142700 101435630 3760 3760 3760 3760 0
278 20250227 142600 101435630 3760 3750 3760 3750 6
279 20250227 142500 101413110 3760 3760 3760 3760 0
280 20250227 142400 101413110 3760 3760 3760 3760 10
281 20250227 142300 101375510 3750 3750 3750 3750 6
282 20250227 142200 101353010 3750 3750 3750 3750 18
283 20250227 142100 101285510 3760 3760 3760 3760 0
284 20250227 142000 101285510 3760 3750 3760 3750 35
285 20250227 141900 101154160 3750 3750 3750 3750 4
286 20250227 141800 101139160 3760 3760 3760 3760 55
287 20250227 141700 100932360 3750 3750 3750 3750 0
288 20250227 141600 100932360 3750 3760 3760 3750 13
289 20250227 141500 100883510 3750 3750 3750 3750 0
290 20250227 141400 100883510 3750 3750 3750 3750 0
291 20250227 141300 100883510 3750 3750 3750 3750 4
292 20250227 141200 100868510 3760 3760 3760 3760 10
293 20250227 141100 100830910 3750 3750 3750 3750 0
294 20250227 141000 100830910 3750 3750 3750 3750 0
295 20250227 140900 100830910 3750 3750 3750 3750 3
296 20250227 140800 100819660 3760 3750 3760 3750 110
297 20250227 140700 100407060 3750 3750 3750 3750 0
298 20250227 140600 100407060 3750 3750 3750 3750 4
299 20250227 140500 100392060 3760 3760 3760 3760 0
300 20250227 140400 100392060 3760 3760 3760 3760 18
301 20250227 140300 100324380 3750 3750 3750 3750 110
302 20250227 140200 99911880 3750 3750 3750 3750 3
303 20250227 140100 99900630 3760 3760 3760 3760 2
304 20250227 140000 99893110 3755 3760 3760 3755 252
305 20250227 135900 98946800 3750 3750 3750 3750 4
306 20250227 135800 98931800 3760 3760 3760 3760 0
307 20250227 135700 98931800 3760 3760 3760 3760 0
308 20250227 135600 98931800 3760 3760 3760 3760 10
309 20250227 135500 98894200 3750 3760 3760 3750 4
310 20250227 135400 98879190 3760 3760 3760 3760 0
311 20250227 135300 98879190 3760 3760 3760 3760 0
312 20250227 135200 98879190 3760 3750 3760 3750 64
313 20250227 135100 98638590 3760 3760 3760 3760 0
314 20250227 135000 98638590 3760 3760 3760 3760 9
315 20250227 134900 98604750 3750 3750 3750 3750 406
316 20250227 134800 97082250 3760 3760 3760 3760 12
317 20250227 134700 97037130 3760 3760 3760 3760 0
318 20250227 134600 97037130 3760 3760 3760 3760 2
319 20250227 134500 97029610 3750 3750 3750 3750 4
320 20250227 134400 97014610 3760 3750 3760 3750 1117
321 20250227 134300 92825525 3750 3750 3750 3750 0
322 20250227 134200 92825525 3750 3750 3750 3750 3
323 20250227 134100 92814275 3755 3755 3755 3755 5
324 20250227 134000 92795500 3755 3755 3755 3755 11
325 20250227 133900 92754195 3750 3750 3750 3750 0
326 20250227 133800 92754195 3750 3760 3760 3750 8
327 20250227 133700 92724155 3760 3760 3760 3760 10
328 20250227 133600 92686555 3760 3760 3760 3760 100
329 20250227 133500 92310555 3760 3750 3760 3750 103
330 20250227 133400 91923305 3760 3750 3760 3750 926
331 20250227 133300 88446795 3760 3760 3760 3760 10
332 20250227 133200 88409195 3750 3750 3750 3750 0
333 20250227 133100 88409195 3750 3750 3750 3750 4
334 20250227 133000 88394195 3760 3760 3760 3760 0
335 20250227 132900 88394195 3760 3760 3760 3760 14
336 20250227 132800 88341555 3755 3755 3755 3755 3
337 20250227 132700 88330290 3755 3755 3755 3755 0
338 20250227 132600 88330290 3755 3755 3755 3755 0
339 20250227 132500 88330290 3755 3755 3755 3755 3
340 20250227 132400 88319025 3755 3755 3755 3755 2
341 20250227 132300 88311515 3755 3755 3755 3755 100
342 20250227 132200 87936015 3755 3755 3755 3755 0
343 20250227 132100 87936015 3755 3760 3760 3755 21
344 20250227 132000 87857110 3755 3755 3755 3755 0
345 20250227 131900 87857110 3755 3755 3755 3755 0
346 20250227 131800 87857110 3755 3755 3755 3755 283
347 20250227 131700 86794445 3760 3760 3760 3760 10
348 20250227 131600 86756845 3755 3755 3755 3755 1
349 20250227 131500 86753090 3760 3760 3760 3760 0
350 20250227 131400 86753090 3760 3755 3760 3755 4
351 20250227 131300 86738065 3760 3760 3760 3760 10
352 20250227 131200 86700465 3760 3760 3760 3760 1
353 20250227 131100 86696705 3755 3755 3755 3755 4
354 20250227 131000 86681685 3765 3765 3765 3765 0
355 20250227 130900 86681685 3765 3765 3765 3765 10
356 20250227 130800 86644035 3755 3755 3755 3755 0
357 20250227 130700 86644035 3755 3755 3755 3755 3
358 20250227 130600 86632770 3765 3765 3765 3765 0
359 20250227 130500 86632770 3765 3765 3765 3765 10
360 20250227 130400 86595120 3755 3755 3755 3755 3
361 20250227 130300 86583855 3765 3765 3765 3765 0
362 20250227 130200 86583855 3765 3765 3765 3765 0
363 20250227 130100 86583855 3765 3765 3765 3765 10
364 20250227 130000 86546205 3765 3755 3765 3755 6
365 20250227 125900 86523655 3760 3760 3760 3760 0
366 20250227 125800 86523655 3760 3760 3760 3760 0
367 20250227 125700 86523655 3760 3765 3765 3760 45
368 20250227 125600 86354285 3765 3765 3765 3765 9
369 20250227 125500 86320400 3765 3755 3765 3750 2961
370 20250227 125400 75216545 3755 3760 3760 3755 2335
371 20250227 125300 66446365 3760 3765 3765 3760 14
372 20250227 125200 66393675 3765 3765 3765 3765 0
373 20250227 125100 66393675 3765 3765 3765 3765 1
374 20250227 125000 66389910 3760 3760 3760 3760 3
375 20250227 124900 66378630 3765 3765 3765 3765 10
376 20250227 124800 66340980 3760 3760 3760 3760 0
377 20250227 124700 66340980 3760 3760 3760 3760 4
378 20250227 124600 66325940 3765 3765 3765 3765 0
379 20250227 124500 66325940 3765 3765 3765 3765 10
380 20250227 124400 66288290 3760 3760 3760 3760 0
381 20250227 124300 66288290 3760 3760 3760 3760 3
382 20250227 124200 66277010 3765 3765 3765 3765 0
383 20250227 124100 66277010 3765 3765 3765 3765 11
384 20250227 124000 66235595 3760 3760 3760 3760 4
385 20250227 123900 66220555 3765 3765 3765 3765 0
386 20250227 123800 66220555 3765 3765 3765 3765 0
387 20250227 123700 66220555 3765 3765 3765 3765 10
388 20250227 123600 66182905 3760 3760 3760 3760 3
389 20250227 123500 66171625 3760 3760 3760 3760 0
390 20250227 123400 66171625 3760 3760 3760 3760 550
391 20250227 123300 64103625 3765 3760 3765 3760 59
392 20250227 123200 63881510 3765 3765 3765 3765 0
393 20250227 123100 63881510 3765 3765 3765 3765 2
394 20250227 123000 63873980 3760 3760 3760 3760 0
395 20250227 122900 63873980 3760 3765 3765 3760 13
396 20250227 122800 63825050 3760 3760 3760 3760 0
397 20250227 122700 63825050 3760 3760 3760 3760 0
398 20250227 122600 63825050 3760 3760 3760 3760 120
399 20250227 122500 63373850 3765 3765 3765 3765 10
400 20250227 122400 63336200 3760 3760 3760 3760 0
401 20250227 122300 63336200 3760 3760 3760 3760 3
402 20250227 122200 63324920 3765 3765 3765 3765 0
403 20250227 122100 63324920 3765 3765 3765 3765 10
404 20250227 122000 63287270 3760 3760 3760 3760 0
405 20250227 121900 63287270 3760 3760 3760 3760 4
406 20250227 121800 63272230 3765 3765 3765 3765 10
407 20250227 121700 63234580 3765 3765 3765 3765 0
408 20250227 121600 63234580 3765 3760 3765 3760 5
409 20250227 121500 63215775 3765 3765 3765 3765 0
410 20250227 121400 63215775 3765 3765 3765 3765 10
411 20250227 121300 63178125 3760 3760 3760 3760 0
412 20250227 121200 63178125 3760 3760 3760 3760 4
413 20250227 121100 63163085 3765 3765 3765 3765 0
414 20250227 121000 63163085 3765 3765 3765 3765 10
415 20250227 120900 63125435 3765 3760 3765 3760 13
416 20250227 120800 63076505 3765 3765 3765 3765 0
417 20250227 120700 63076505 3765 3765 3765 3765 5
418 20250227 120600 63057680 3765 3770 3770 3765 613
419 20250227 120500 60749685 3765 3765 3765 3765 4
420 20250227 120400 60734625 3765 3765 3765 3765 0
421 20250227 120300 60734625 3765 3765 3765 3765 0
422 20250227 120200 60734625 3765 3770 3770 3765 13
423 20250227 120100 60685630 3765 3765 3765 3765 0
424 20250227 120000 60685630 3765 3765 3765 3765 0
425 20250227 115900 60685630 3765 3765 3765 3765 0
426 20250227 115800 60685630 3765 3770 3770 3765 14
427 20250227 115700 60632870 3765 3765 3765 3765 0
428 20250227 115600 60632870 3765 3765 3765 3765 0
429 20250227 115500 60632870 3765 3765 3765 3765 4
430 20250227 115400 60617810 3770 3770 3770 3770 10
431 20250227 115300 60580110 3765 3765 3765 3765 0
432 20250227 115200 60580110 3765 3765 3765 3765 4
433 20250227 115100 60565050 3770 3770 3770 3770 0
434 20250227 115000 60565050 3770 3770 3770 3770 10
435 20250227 114900 60527350 3765 3765 3765 3765 0
436 20250227 114800 60527350 3765 3765 3765 3765 3
437 20250227 114700 60516055 3770 3770 3770 3770 0
438 20250227 114600 60516055 3770 3770 3770 3770 10
439 20250227 114500 60478355 3765 3765 3765 3765 4
440 20250227 114400 60463295 3770 3770 3770 3770 0
441 20250227 114300 60463295 3770 3770 3770 3770 0
442 20250227 114200 60463295 3770 3770 3770 3770 10
443 20250227 114100 60425595 3765 3765 3765 3765 3
444 20250227 114000 60414300 3765 3770 3770 3765 518
445 20250227 113900 58463150 3775 3775 3775 3775 498
446 20250227 113800 56583200 3785 3775 3785 3775 13
447 20250227 113700 56534025 3785 3785 3785 3785 0
448 20250227 113600 56534025 3785 3785 3785 3785 5
449 20250227 113500 56515100 3785 3780 3785 3780 10
450 20250227 113400 56477295 3770 3780 3785 3770 29
451 20250227 113300 56367640 3770 3770 3770 3770 502
452 20250227 113200 54475100 3765 3765 3765 3765 0
453 20250227 113100 54475100 3765 3765 3765 3765 3
454 20250227 113000 54463805 3770 3770 3770 3770 10
455 20250227 112900 54426105 3765 3765 3765 3765 0
456 20250227 112800 54426105 3765 3765 3765 3765 0
457 20250227 112700 54426105 3765 3765 3765 3765 4
458 20250227 112600 54411045 3770 3770 3770 3770 10
459 20250227 112500 54373345 3765 3765 3765 3765 19
460 20250227 112400 54301810 3765 3765 3765 3765 3
461 20250227 112300 54290515 3770 3770 3770 3770 0
462 20250227 112200 54290515 3770 3770 3770 3770 10
463 20250227 112100 54252815 3770 3765 3770 3765 11
464 20250227 112000 54211365 3770 3770 3770 3770 1
465 20250227 111900 54207595 3765 3765 3765 3765 0
466 20250227 111800 54207595 3765 3765 3765 3765 1
467 20250227 111700 54203830 3760 3760 3760 3760 3
468 20250227 111600 54192550 3765 3765 3765 3765 0
469 20250227 111500 54192550 3765 3765 3765 3765 0
470 20250227 111400 54192550 3765 3760 3765 3760 14
471 20250227 111300 54139860 3760 3765 3765 3760 11
472 20250227 111200 54098460 3770 3770 3770 3770 0
473 20250227 111100 54098460 3770 3770 3770 3770 14
474 20250227 111000 54045680 3770 3770 3770 3760 167
475 20250227 110900 53416735 3770 3770 3770 3770 41
476 20250227 110800 53262165 3770 3770 3770 3770 0
477 20250227 110700 53262165 3770 3765 3770 3765 14
478 20250227 110600 53209405 3770 3770 3770 3770 21
479 20250227 110500 53130235 3760 3760 3760 3760 0
480 20250227 110400 53130235 3760 3760 3760 3760 0
481 20250227 110300 53130235 3760 3760 3760 3760 3
482 20250227 110200 53118955 3770 3770 3770 3770 10
483 20250227 110100 53081255 3760 3760 3760 3760 0
484 20250227 110000 53081255 3760 3765 3765 3760 104
485 20250227 105900 52689715 3770 3770 3770 3770 10
486 20250227 105800 52652015 3765 3765 3765 3765 0
487 20250227 105700 52652015 3765 3765 3765 3765 3
488 20250227 105600 52640720 3770 3770 3770 3770 0
489 20250227 105500 52640720 3770 3770 3770 3770 11
490 20250227 105400 52599250 3765 3765 3765 3765 473
491 20250227 105300 50818405 3760 3755 3760 3755 5
492 20250227 105200 50799625 3760 3760 3760 3760 96
493 20250227 105100 50438665 3760 3760 3760 3760 10
494 20250227 105000 50401065 3755 3755 3755 3755 11
495 20250227 104900 50359760 3760 3760 3760 3760 0
496 20250227 104800 50359760 3760 3760 3760 3760 0
497 20250227 104700 50359760 3760 3760 3760 3760 10
498 20250227 104600 50322160 3750 3750 3750 3750 4
499 20250227 104500 50307160 3750 3750 3750 3750 0
500 20250227 104400 50307160 3750 3750 3750 3750 0
501 20250227 104300 50307160 3750 3755 3755 3750 13
502 20250227 104200 50258360 3755 3755 3755 3755 0
503 20250227 104100 50258360 3755 3755 3755 3755 0
504 20250227 104000 50258360 3755 3755 3755 3755 0
505 20250227 103900 50258360 3755 3760 3760 3755 13
506 20250227 103800 50209495 3760 3760 3760 3760 0
507 20250227 103700 50209495 3760 3760 3760 3760 2
508 20250227 103600 50201975 3750 3750 3750 3750 3
509 20250227 103500 50190725 3760 3750 3760 3750 15
510 20250227 103400 50134375 3760 3760 3760 3760 1
511 20250227 103300 50130615 3760 3760 3760 3760 1
512 20250227 103200 50126855 3750 3755 3755 3750 2004
513 20250227 103100 42606620 3755 3770 3770 3755 3010
514 20250227 103000 31299690 3770 3770 3770 3770 6
515 20250227 102900 31277070 3760 3760 3760 3760 3
516 20250227 102800 31265790 3770 3770 3770 3770 0
517 20250227 102700 31265790 3770 3770 3770 3770 10
518 20250227 102600 31228090 3770 3770 3770 3760 23
519 20250227 102500 31141420 3770 3760 3770 3760 515
520 20250227 102400 29205000 3770 3770 3770 3770 0
521 20250227 102300 29205000 3770 3770 3770 3770 10
522 20250227 102200 29167300 3760 3760 3760 3760 3
523 20250227 102100 29156020 3770 3770 3770 3770 18
524 20250227 102000 29088160 3760 3765 3765 3760 102
525 20250227 101900 28704575 3770 3765 3770 3765 14
526 20250227 101800 28651815 3770 3770 3770 3770 0
527 20250227 101700 28651815 3770 3770 3770 3770 0
528 20250227 101600 28651815 3770 3765 3770 3765 17
529 20250227 101500 28587800 3760 3765 3765 3760 570
530 20250227 101400 26444550 3765 3765 3765 3765 0
531 20250227 101300 26444550 3765 3760 3765 3760 2
532 20250227 101200 26437025 3760 3755 3760 3755 4
533 20250227 101100 26422000 3765 3770 3770 3765 11
534 20250227 101000 26380580 3765 3765 3765 3755 83
535 20250227 100900 26068095 3765 3760 3765 3760 93
536 20250227 100800 25718400 3760 3760 3765 3760 37
537 20250227 100700 25579180 3760 3760 3760 3760 30
538 20250227 100600 25466380 3760 3765 3765 3755 678
539 20250227 100500 22920050 3770 3765 3770 3755 100
540 20250227 100400 22543910 3760 3760 3760 3760 35
541 20250227 100300 22412310 3765 3760 3765 3760 189
542 20250227 100200 21701615 3760 3760 3760 3760 1
543 20250227 100100 21697855 3770 3770 3770 3770 7
544 20250227 100000 21671465 3765 3765 3765 3765 1
545 20250227 095900 21667700 3765 3765 3765 3765 10
546 20250227 095800 21630050 3760 3755 3760 3755 305
547 20250227 095700 20484770 3760 3760 3760 3760 1
548 20250227 095600 20481010 3760 3765 3765 3760 395
549 20250227 095500 18994875 3770 3765 3770 3765 73
550 20250227 095400 18719980 3770 3770 3770 3770 0
551 20250227 095300 18719980 3770 3770 3770 3770 0
552 20250227 095200 18719980 3770 3770 3770 3770 0
553 20250227 095100 18719980 3770 3765 3770 3765 31
554 20250227 095000 18603125 3770 3770 3770 3770 0
555 20250227 094900 18603125 3770 3770 3770 3770 0
556 20250227 094800 18603125 3770 3770 3770 3765 8
557 20250227 094700 18572985 3770 3770 3770 3770 20
558 20250227 094600 18497585 3770 3770 3770 3765 79
559 20250227 094500 18199905 3770 3770 3770 3770 5
560 20250227 094400 18181055 3775 3770 3775 3770 20
561 20250227 094300 18105570 3775 3780 3780 3775 22
562 20250227 094200 18022460 3780 3780 3780 3780 0
563 20250227 094100 18022460 3780 3780 3780 3770 25
564 20250227 094000 17928000 3770 3795 3795 3770 2954
565 20250227 093900 6777685 3795 3795 3795 3785 36
566 20250227 093800 6641365 3795 3790 3795 3790 40
567 20250227 093700 6489740 3775 3785 3790 3775 98
568 20250227 093600 6118900 3785 3785 3785 3780 232
569 20250227 093500 5241785 3775 3775 3775 3775 0
570 20250227 093400 5241785 3775 3785 3785 3775 9
571 20250227 093300 5207760 3785 3785 3785 3785 3
572 20250227 093200 5196405 3785 3785 3785 3785 10
573 20250227 093100 5158555 3785 3785 3785 3785 0
574 20250227 093000 5158555 3785 3785 3785 3785 0
575 20250227 092900 5158555 3785 3785 3785 3785 0
576 20250227 092800 5158555 3785 3785 3785 3785 0
577 20250227 092700 5158555 3785 3785 3785 3785 0
578 20250227 092600 5158555 3785 3785 3785 3785 0
579 20250227 092500 5158555 3785 3785 3785 3785 0
580 20250227 092400 5158555 3785 3785 3785 3785 10
581 20250227 092300 5120705 3785 3785 3785 3785 0
582 20250227 092200 5120705 3785 3785 3785 3785 10
583 20250227 092100 5082855 3775 3775 3775 3775 0
584 20250227 092000 5082855 3775 3780 3780 3775 72
585 20250227 091900 4811005 3795 3780 3795 3780 101
586 20250227 091800 4428305 3775 3785 3785 3775 244
587 20250227 091700 3506065 3795 3795 3795 3795 0
588 20250227 091600 3506065 3795 3795 3795 3795 0
589 20250227 091500 3506065 3795 3795 3795 3795 45
590 20250227 091400 3335290 3800 3800 3800 3800 5
591 20250227 091300 3316290 3780 3780 3780 3780 0
592 20250227 091200 3316290 3780 3780 3780 3780 100
593 20250227 091100 2938290 3800 3795 3800 3795 12
594 20250227 091000 2892700 3785 3785 3785 3785 11
595 20250227 090900 2851065 3785 3785 3785 3785 5
596 20250227 090800 2832140 3800 3800 3800 3800 10
597 20250227 090700 2794140 3785 3795 3795 3785 10
598 20250227 090600 2756280 3785 3800 3800 3785 28
599 20250227 090500 2650080 3795 3795 3800 3795 521
600 20250227 090400 672850 3790 3790 3790 3790 1
601 20250227 090300 669060 3780 3780 3780 3780 0
602 20250227 090200 669060 3780 3780 3780 3780 0
603 20250227 090100 669060 3780 3780 3780 3780 0
604 20250227 090000 669060 3780 3780 3780 3780 177