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

613
025550/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191100,566755865,3760,3760,3760,3760,2363
20250227,191000,566755865,3760,3760,3760,3760,0
20250227,190900,566755865,3760,3760,3760,3760,0
20250227,190800,566755865,3760,3760,3760,3760,0
20250227,190700,566755865,3760,3760,3760,3760,0
20250227,190600,566755865,3760,3760,3760,3760,0
20250227,190500,566755865,3760,3760,3760,3760,0
20250227,190400,566755865,3760,3760,3760,3760,0
20250227,190300,566755865,3760,3760,3760,3760,0
20250227,190200,566755865,3760,3760,3760,3760,0
20250227,190100,566755865,3760,3760,3760,3760,0
20250227,190000,566755865,3760,3760,3760,3760,0
20250227,185900,566755865,3760,3760,3760,3760,0
20250227,185800,566755865,3760,3760,3760,3760,0
20250227,185700,566755865,3760,3760,3760,3760,0
20250227,185600,566755865,3760,3760,3760,3760,0
20250227,185500,566755865,3760,3760,3760,3760,0
20250227,185400,566755865,3760,3760,3760,3760,0
20250227,185300,566755865,3760,3760,3760,3760,0
20250227,185200,566755865,3760,3760,3760,3760,0
20250227,185100,566755865,3760,3760,3760,3760,0
20250227,185000,566755865,3760,3760,3760,3760,0
20250227,184900,566755865,3760,3760,3760,3760,0
20250227,184800,566755865,3760,3760,3760,3760,0
20250227,184700,566755865,3760,3760,3760,3760,0
20250227,184600,566755865,3760,3760,3760,3760,0
20250227,184500,566755865,3760,3760,3760,3760,0
20250227,184400,566755865,3760,3760,3760,3760,0
20250227,184300,566755865,3760,3760,3760,3760,0
20250227,184200,566755865,3760,3760,3760,3760,0
20250227,184100,566755865,3760,3760,3760,3760,2363
20250227,184000,566755865,3760,3760,3760,3760,0
20250227,183900,566755865,3760,3760,3760,3760,0
20250227,183800,566755865,3760,3760,3760,3760,0
20250227,183700,566755865,3760,3760,3760,3760,0
20250227,183600,566755865,3760,3760,3760,3760,0
20250227,183500,566755865,3760,3760,3760,3760,0
20250227,183400,566755865,3760,3760,3760,3760,0
20250227,183300,566755865,3760,3760,3760,3760,0
20250227,183200,566755865,3760,3760,3760,3760,0
20250227,183100,566755865,3760,3760,3760,3760,0
20250227,183000,566755865,3760,3760,3760,3760,0
20250227,182900,566755865,3760,3760,3760,3760,0
20250227,182800,566755865,3760,3760,3760,3760,0
20250227,182700,566755865,3760,3760,3760,3760,0
20250227,182600,566755865,3760,3760,3760,3760,0
20250227,182500,566755865,3760,3760,3760,3760,0
20250227,182400,566755865,3760,3760,3760,3760,0
20250227,182300,566755865,3760,3760,3760,3760,0
20250227,182200,566755865,3760,3760,3760,3760,0
20250227,182100,566755865,3760,3760,3760,3760,0
20250227,182000,566755865,3760,3760,3760,3760,0
20250227,181900,566755865,3760,3760,3760,3760,0
20250227,181800,566755865,3760,3760,3760,3760,0
20250227,181700,566755865,3760,3760,3760,3760,0
20250227,181600,566755865,3760,3760,3760,3760,0
20250227,181500,566755865,3760,3760,3760,3760,0
20250227,181400,566755865,3760,3760,3760,3760,0
20250227,181300,566755865,3760,3760,3760,3760,0
20250227,181200,566755865,3760,3760,3760,3760,0
20250227,181100,566755865,3760,3760,3760,3760,2363
20250227,181000,566755865,3760,3760,3760,3760,0
20250227,180900,566755865,3760,3760,3760,3760,0
20250227,180800,566755865,3760,3760,3760,3760,0
20250227,180700,566755865,3760,3760,3760,3760,0
20250227,180600,566755865,3760,3760,3760,3760,0
20250227,180500,566755865,3760,3760,3760,3760,0
20250227,180400,566755865,3760,3760,3760,3760,0
20250227,180300,566755865,3760,3760,3760,3760,0
20250227,180200,566755865,3760,3760,3760,3760,0
20250227,180100,566755865,3760,3760,3760,3760,0
20250227,180000,566755865,3760,3760,3760,3760,0
20250227,175900,566755865,3760,3760,3760,3760,0
20250227,175800,566755865,3760,3760,3760,3760,0
20250227,175700,566755865,3760,3760,3760,3760,0
20250227,175600,566755865,3760,3760,3760,3760,0
20250227,175500,566755865,3760,3760,3760,3760,0
20250227,175400,566755865,3760,3760,3760,3760,0
20250227,175300,566755865,3760,3760,3760,3760,0
20250227,175200,566755865,3760,3760,3760,3760,0
20250227,175100,566755865,3760,3760,3760,3760,0
20250227,175000,566755865,3760,3760,3760,3760,0
20250227,174900,566755865,3760,3760,3760,3760,0
20250227,174800,566755865,3760,3760,3760,3760,0
20250227,174700,566755865,3760,3760,3760,3760,0
20250227,174600,566755865,3760,3760,3760,3760,0
20250227,174500,566755865,3760,3760,3760,3760,0
20250227,174400,566755865,3760,3760,3760,3760,0
20250227,174300,566755865,3760,3760,3760,3760,0
20250227,174200,566755865,3760,3760,3760,3760,0
20250227,174100,566755865,3760,3760,3760,3760,2363
20250227,174000,566755865,3760,3760,3760,3760,0
20250227,173900,566755865,3760,3760,3760,3760,0
20250227,173800,566755865,3760,3760,3760,3760,0
20250227,173700,566755865,3760,3760,3760,3760,0
20250227,173600,566755865,3760,3760,3760,3760,0
20250227,173500,566755865,3760,3760,3760,3760,0
20250227,173400,566755865,3760,3760,3760,3760,0
20250227,173300,566755865,3760,3760,3760,3760,0
20250227,173200,566755865,3760,3760,3760,3760,0
20250227,173100,566755865,3760,3760,3760,3760,0
20250227,173000,566755865,3760,3760,3760,3760,0
20250227,172900,566755865,3760,3760,3760,3760,0
20250227,172800,566755865,3760,3760,3760,3760,0
20250227,172700,566755865,3760,3760,3760,3760,0
20250227,172600,566755865,3760,3760,3760,3760,0
20250227,172500,566755865,3760,3760,3760,3760,0
20250227,172400,566755865,3760,3760,3760,3760,0
20250227,172300,566755865,3760,3760,3760,3760,0
20250227,172200,566755865,3760,3760,3760,3760,0
20250227,172100,566755865,3760,3760,3760,3760,0
20250227,172000,566755865,3760,3760,3760,3760,0
20250227,171900,566755865,3760,3760,3760,3760,0
20250227,171800,566755865,3760,3760,3760,3760,0
20250227,171700,566755865,3760,3760,3760,3760,0
20250227,171600,566755865,3760,3760,3760,3760,0
20250227,171500,566755865,3760,3760,3760,3760,0
20250227,171400,566755865,3760,3760,3760,3760,0
20250227,171300,566755865,3760,3760,3760,3760,0
20250227,171200,566755865,3760,3760,3760,3760,0
20250227,171100,566755865,3760,3760,3760,3760,2363
20250227,171000,566755865,3760,3760,3760,3760,0
20250227,170900,566755865,3760,3760,3760,3760,0
20250227,170800,566755865,3760,3760,3760,3760,0
20250227,170700,566755865,3760,3760,3760,3760,0
20250227,170600,566755865,3760,3760,3760,3760,0
20250227,170500,566755865,3760,3760,3760,3760,0
20250227,170400,566755865,3760,3760,3760,3760,0
20250227,170300,566755865,3760,3760,3760,3760,0
20250227,170200,566755865,3760,3760,3760,3760,0
20250227,170100,566755865,3760,3760,3760,3760,0
20250227,170000,566755865,3760,3760,3760,3760,0
20250227,165900,566755865,3760,3760,3760,3760,0
20250227,165800,566755865,3760,3760,3760,3760,0
20250227,165700,566755865,3760,3760,3760,3760,0
20250227,165600,566755865,3760,3760,3760,3760,0
20250227,165500,566755865,3760,3760,3760,3760,0
20250227,165400,566755865,3760,3760,3760,3760,0
20250227,165300,566755865,3760,3760,3760,3760,0
20250227,165200,566755865,3760,3760,3760,3760,0
20250227,165100,566755865,3760,3760,3760,3760,0
20250227,165000,566755865,3760,3760,3760,3760,0
20250227,164900,566755865,3760,3760,3760,3760,0
20250227,164800,566755865,3760,3760,3760,3760,0
20250227,164700,566755865,3760,3760,3760,3760,0
20250227,164600,566755865,3760,3760,3760,3760,0
20250227,164500,566755865,3760,3760,3760,3760,0
20250227,164400,566755865,3760,3760,3760,3760,0
20250227,164300,566755865,3760,3760,3760,3760,0
20250227,164200,566755865,3760,3760,3760,3760,0
20250227,164100,566755865,3760,3760,3760,3760,2363
20250227,164000,566755865,3760,3760,3760,3760,0
20250227,163900,566755865,3760,3760,3760,3760,0
20250227,163800,566755865,3760,3760,3760,3760,0
20250227,163700,566755865,3760,3760,3760,3760,0
20250227,163600,566755865,3760,3760,3760,3760,0
20250227,163500,566755865,3760,3760,3760,3760,0
20250227,163400,566755865,3760,3760,3760,3760,0
20250227,163300,566755865,3760,3760,3760,3760,0
20250227,163200,566755865,3760,3760,3760,3760,0
20250227,163100,566755865,3760,3760,3760,3760,0
20250227,163000,566755865,3760,3760,3760,3760,0
20250227,162900,566755865,3760,3760,3760,3760,0
20250227,162800,566755865,3760,3760,3760,3760,0
20250227,162700,566755865,3760,3760,3760,3760,0
20250227,162600,566755865,3760,3760,3760,3760,0
20250227,162500,566755865,3760,3760,3760,3760,0
20250227,162400,566755865,3760,3760,3760,3760,0
20250227,162300,566755865,3760,3760,3760,3760,0
20250227,162200,566755865,3760,3760,3760,3760,0
20250227,162100,566755865,3760,3760,3760,3760,0
20250227,162000,566755865,3760,3760,3760,3760,0
20250227,161900,566755865,3760,3760,3760,3760,0
20250227,161800,566755865,3760,3760,3760,3760,0
20250227,161700,566755865,3760,3760,3760,3760,0
20250227,161600,566755865,3760,3760,3760,3760,0
20250227,161500,566755865,3760,3760,3760,3760,0
20250227,161400,566755865,3760,3760,3760,3760,0
20250227,161300,566755865,3760,3760,3760,3760,0
20250227,161200,566755865,3760,3760,3760,3760,0
20250227,161100,566755865,3760,3760,3760,3760,2363
20250227,161000,566755865,3760,3760,3760,3760,0
20250227,160900,566755865,3760,3760,3760,3760,0
20250227,160800,566755865,3760,3760,3760,3760,0
20250227,160700,566755865,3760,3760,3760,3760,0
20250227,160600,566755865,3760,3760,3760,3760,0
20250227,160500,566755865,3760,3760,3760,3760,0
20250227,160400,566755865,3760,3760,3760,3760,0
20250227,160300,566755865,3760,3760,3760,3760,0
20250227,160200,566755865,3760,3760,3760,3760,0
20250227,160100,566755865,3760,3760,3760,3760,0
20250227,160000,566755865,3760,3760,3760,3760,0
20250227,155900,566755865,3760,3760,3760,3760,0
20250227,155800,566755865,3760,3760,3760,3760,0
20250227,155700,566755865,3760,3760,3760,3760,0
20250227,155600,566755865,3760,3760,3760,3760,0
20250227,155500,566755865,3760,3760,3760,3760,0
20250227,155400,566755865,3760,3760,3760,3760,0
20250227,155300,566755865,3760,3760,3760,3760,0
20250227,155200,566755865,3760,3760,3760,3760,0
20250227,155100,566755865,3760,3760,3760,3760,0
20250227,155000,566755865,3760,3760,3760,3760,0
20250227,154900,566755865,3760,3760,3760,3760,0
20250227,154800,566755865,3760,3760,3760,3760,0
20250227,154700,566755865,3760,3760,3760,3760,0
20250227,154600,566755865,3760,3760,3760,3760,0
20250227,154500,566755865,3760,3760,3760,3760,0
20250227,154400,566755865,3760,3760,3760,3760,0
20250227,154300,566755865,3760,3760,3760,3760,0
20250227,154200,566755865,3760,3760,3760,3760,0
20250227,154100,566755865,3760,3760,3760,3760,2363
20250227,154000,566755865,3760,3760,3760,3760,0
20250227,153900,566755865,3760,3760,3760,3760,0
20250227,153800,566755865,3760,3760,3760,3760,0
20250227,153700,566755865,3760,3760,3760,3760,0
20250227,153600,566755865,3760,3760,3760,3760,0
20250227,153500,566755865,3760,3760,3760,3760,0
20250227,153400,566755865,3760,3760,3760,3760,0
20250227,153300,566755865,3760,3760,3760,3760,0
20250227,153200,566755865,3760,3760,3760,3760,0
20250227,153100,566755865,3760,3760,3760,3760,0
20250227,153000,566755865,3760,3760,3760,3760,2363
20250227,152900,557870985,3765,3765,3765,3765,0
20250227,152800,557870985,3765,3765,3765,3765,0
20250227,152700,557870985,3765,3765,3765,3765,0
20250227,152600,557870985,3765,3765,3765,3765,0
20250227,152500,557870985,3765,3765,3765,3765,0
20250227,152400,557870985,3765,3765,3765,3765,0
20250227,152300,557870985,3765,3765,3765,3765,0
20250227,152200,557870985,3765,3765,3765,3765,0
20250227,152100,557870985,3765,3765,3765,3765,0
20250227,152000,557870985,3765,3765,3765,3765,0
20250227,151900,557870985,3765,3760,3765,3760,570
20250227,151800,555727705,3765,3760,3765,3760,425
20250227,151700,554127880,3765,3760,3765,3760,526
20250227,151600,552150115,3760,3760,3760,3760,0
20250227,151500,552150115,3760,3760,3760,3760,847
20250227,151400,548965395,3760,3760,3760,3760,35
20250227,151300,548833795,3765,3765,3765,3765,126
20250227,151200,548359405,3765,3765,3765,3765,0
20250227,151100,548359405,3765,3765,3765,3765,0
20250227,151000,548359405,3765,3765,3765,3765,100
20250227,150900,547982905,3765,3770,3770,3765,10
20250227,150800,547945215,3770,3770,3770,3770,489
20250227,150700,546101685,3770,3770,3770,3770,575
20250227,150600,543933935,3770,3755,3770,3755,3301
20250227,150500,531538665,3765,3765,3765,3765,191
20250227,150400,530819550,3765,3760,3765,3760,1518
20250227,150300,525111865,3755,3755,3755,3755,234
20250227,150200,524233195,3755,3755,3755,3755,22
20250227,150100,524150585,3755,3760,3760,3755,1362
20250227,150000,519033775,3765,3765,3765,3765,0
20250227,145900,519033775,3765,3765,3765,3765,0
20250227,145800,519033775,3765,3765,3765,3765,0
20250227,145700,519033775,3765,3765,3765,3765,10
20250227,145600,518996125,3770,3770,3770,3770,0
20250227,145500,518996125,3770,3770,3770,3770,25
20250227,145400,518901875,3770,3760,3770,3760,601
20250227,145300,516642105,3750,3750,3750,3750,100
20250227,145200,516267105,3750,3765,3765,3750,353
20250227,145100,514939965,3765,3765,3770,3765,775
20250227,145000,512022085,3765,3765,3765,3765,0
20250227,144900,512022085,3765,3765,3765,3765,71
20250227,144800,511754770,3765,3765,3765,3765,1
20250227,144700,511751005,3765,3765,3765,3765,0
20250227,144600,511751005,3765,3750,3765,3750,5
20250227,144500,511732210,3750,3750,3750,3750,1190
20250227,144400,507269710,3750,3750,3750,3750,0
20250227,144300,507269710,3750,3750,3750,3750,0
20250227,144200,507269710,3750,3750,3750,3750,0
20250227,144100,507269710,3750,3750,3750,3750,2060
20250227,144000,499544710,3765,3765,3765,3765,0
20250227,143900,499544710,3765,3765,3765,3765,0
20250227,143800,499544710,3765,3765,3765,3765,0
20250227,143700,499544710,3765,3765,3765,3765,0
20250227,143600,499544710,3765,3765,3765,3765,100
20250227,143500,499168210,3750,3750,3750,3750,0
20250227,143400,499168210,3750,3755,3755,3750,6397
20250227,143300,475177465,3755,3755,3755,3755,0
20250227,143200,475177465,3755,3755,3755,3755,0
20250227,143100,475177465,3755,3755,3755,3755,1
20250227,143000,475173710,3760,3760,3760,3760,0
20250227,142900,475173710,3760,3760,3760,3760,0
20250227,142800,475173710,3760,3760,3760,3760,0
20250227,142700,475173710,3760,3760,3760,3750,307
20250227,142600,474019440,3760,3760,3760,3760,1
20250227,142500,474015680,3760,3760,3760,3760,20
20250227,142400,473940480,3765,3765,3765,3765,17
20250227,142300,473876475,3765,3750,3765,3750,8
20250227,142200,473846370,3750,3760,3760,3750,262
20250227,142100,472862520,3765,3765,3765,3765,0
20250227,142000,472862520,3765,3765,3765,3765,10
20250227,141900,472824870,3770,3755,3770,3755,1158
20250227,141800,468475690,3745,3750,3750,3745,39
20250227,141700,468329520,3750,3750,3750,3750,0
20250227,141600,468329520,3750,3750,3750,3750,2145
20250227,141500,460285770,3745,3745,3745,3745,0
20250227,141400,460285770,3745,3745,3745,3745,0
20250227,141300,460285770,3745,3745,3745,3745,0
20250227,141200,460285770,3745,3745,3745,3745,6
20250227,141100,460263300,3745,3745,3745,3745,0
20250227,141000,460263300,3745,3745,3745,3745,0
20250227,140900,460263300,3745,3745,3745,3745,0
20250227,140800,460263300,3745,3745,3745,3745,0
20250227,140700,460263300,3745,3750,3750,3745,215
20250227,140600,459458050,3745,3745,3745,3745,1
20250227,140500,459454305,3745,3745,3745,3745,0
20250227,140400,459454305,3745,3745,3745,3745,700
20250227,140300,456832805,3750,3750,3750,3750,1520
20250227,140200,451132805,3745,3745,3745,3745,0
20250227,140100,451132805,3745,3745,3745,3745,300
20250227,140000,450009305,3745,3745,3745,3745,0
20250227,135900,450009305,3745,3745,3745,3745,0
20250227,135800,450009305,3745,3745,3745,3745,25
20250227,135700,449915680,3745,3745,3745,3745,20
20250227,135600,449840780,3745,3750,3750,3745,1000
20250227,135500,446093280,3745,3745,3745,3745,0
20250227,135400,446093280,3745,3745,3745,3745,0
20250227,135300,446093280,3745,3745,3745,3745,1
20250227,135200,446089535,3765,3765,3765,3765,0
20250227,135100,446089535,3765,3765,3765,3765,1598
20250227,135000,440073065,3760,3760,3760,3760,2684
20250227,134900,429981225,3765,3765,3765,3765,44
20250227,134800,429815565,3745,3745,3745,3745,0
20250227,134700,429815565,3745,3745,3745,3745,0
20250227,134600,429815565,3745,3745,3745,3745,0
20250227,134500,429815565,3745,3745,3745,3745,0
20250227,134400,429815565,3745,3745,3745,3745,200
20250227,134300,429066565,3745,3745,3745,3745,0
20250227,134200,429066565,3745,3745,3745,3745,520
20250227,134100,427119165,3765,3765,3765,3765,0
20250227,134000,427119165,3765,3765,3765,3765,19
20250227,133900,427047630,3765,3765,3765,3765,7
20250227,133800,427021275,3765,3765,3765,3765,1
20250227,133700,427017510,3740,3760,3760,3740,189
20250227,133600,426307750,3760,3760,3760,3760,50
20250227,133500,426119750,3765,3765,3765,3765,0
20250227,133400,426119750,3765,3765,3765,3765,0
20250227,133300,426119750,3765,3760,3765,3760,150
20250227,133200,425555130,3760,3760,3760,3760,0
20250227,133100,425555130,3760,3760,3760,3760,0
20250227,133000,425555130,3760,3760,3760,3760,10
20250227,132900,425517530,3760,3760,3760,3760,0
20250227,132800,425517530,3760,3740,3760,3740,532
20250227,132700,423519315,3745,3745,3745,3745,93
20250227,132600,423171030,3760,3760,3760,3760,0
20250227,132500,423171030,3760,3760,3760,3760,0
20250227,132400,423171030,3760,3760,3760,3760,0
20250227,132300,423171030,3760,3760,3760,3760,0
20250227,132200,423171030,3760,3760,3760,3760,0
20250227,132100,423171030,3760,3760,3760,3760,0
20250227,132000,423171030,3760,3760,3760,3760,93
20250227,131900,422821350,3755,3755,3755,3745,20
20250227,131800,422746355,3755,3755,3755,3755,0
20250227,131700,422746355,3755,3755,3755,3755,0
20250227,131600,422746355,3755,3755,3755,3755,0
20250227,131500,422746355,3755,3755,3755,3755,0
20250227,131400,422746355,3755,3755,3755,3755,0
20250227,131300,422746355,3755,3755,3755,3755,200
20250227,131200,421995355,3755,3755,3755,3755,0
20250227,131100,421995355,3755,3755,3755,3755,0
20250227,131000,421995355,3755,3755,3755,3755,0
20250227,130900,421995355,3755,3755,3755,3755,0
20250227,130800,421995355,3755,3755,3755,3755,0
20250227,130700,421995355,3755,3755,3755,3755,0
20250227,130600,421995355,3755,3755,3755,3755,0
20250227,130500,421995355,3755,3755,3755,3755,10
20250227,130400,421957805,3740,3745,3745,3740,20
20250227,130300,421882995,3740,3740,3740,3740,0
20250227,130200,421882995,3740,3740,3740,3740,0
20250227,130100,421882995,3740,3755,3755,3740,5
20250227,130000,421864235,3760,3755,3760,3755,16
20250227,125900,421804135,3755,3755,3755,3755,112
20250227,125800,421383575,3735,3735,3735,3735,0
20250227,125700,421383575,3735,3750,3750,3735,119
20250227,125600,420938170,3745,3750,3755,3745,203
20250227,125500,420177205,3740,3740,3740,3740,0
20250227,125400,420177205,3740,3745,3745,3740,543
20250227,125300,418144920,3745,3745,3745,3745,207
20250227,125200,417369705,3750,3750,3750,3750,1
20250227,125100,417365955,3745,3745,3745,3745,0
20250227,125000,417365955,3745,3745,3745,3745,1
20250227,124900,417362210,3760,3760,3760,3760,0
20250227,124800,417362210,3760,3760,3760,3760,551
20250227,124700,415290450,3760,3760,3760,3760,25
20250227,124600,415196450,3750,3750,3750,3750,290
20250227,124500,414108950,3780,3780,3790,3755,2440
20250227,124400,404879385,3780,3745,3780,3745,3371
20250227,124300,392188080,3725,3725,3725,3725,0
20250227,124200,392188080,3725,3735,3735,3725,333
20250227,124100,390947270,3750,3750,3750,3750,0
20250227,124000,390947270,3750,3750,3750,3750,0
20250227,123900,390947270,3750,3750,3750,3750,0
20250227,123800,390947270,3750,3750,3750,3750,0
20250227,123700,390947270,3750,3750,3750,3750,798
20250227,123600,387954770,3755,3755,3755,3755,0
20250227,123500,387954770,3755,3740,3755,3740,932
20250227,123400,384462040,3735,3735,3735,3735,12
20250227,123300,384417220,3725,3725,3725,3725,0
20250227,123200,384417220,3725,3725,3725,3725,401
20250227,123100,382923495,3730,3730,3730,3730,11
20250227,123000,382882465,3735,3735,3735,3735,0
20250227,122900,382882465,3735,3735,3735,3735,0
20250227,122800,382882465,3735,3735,3735,3735,0
20250227,122700,382882465,3735,3735,3735,3735,0
20250227,122600,382882465,3735,3735,3735,3735,10
20250227,122500,382845115,3735,3725,3735,3715,572
20250227,122400,380715225,3735,3735,3735,3735,0
20250227,122300,380715225,3735,3735,3735,3735,0
20250227,122200,380715225,3735,3735,3735,3735,0
20250227,122100,380715225,3735,3735,3735,3735,0
20250227,122000,380715225,3735,3735,3735,3735,10
20250227,121900,380677875,3735,3735,3735,3735,0
20250227,121800,380677875,3735,3735,3735,3735,0
20250227,121700,380677875,3735,3735,3735,3735,0
20250227,121600,380677875,3735,3735,3735,3735,10
20250227,121500,380640525,3735,3735,3735,3735,0
20250227,121400,380640525,3735,3735,3735,3735,1
20250227,121300,380636790,3725,3725,3725,3725,0
20250227,121200,380636790,3725,3720,3725,3720,360
20250227,121100,379297090,3735,3735,3735,3735,0
20250227,121000,379297090,3735,3735,3735,3735,27
20250227,120900,379196245,3740,3740,3740,3740,0
20250227,120800,379196245,3740,3735,3740,3735,12
20250227,120700,379151375,3735,3735,3735,3735,72
20250227,120600,378882455,3735,3735,3735,3735,38
20250227,120500,378740525,3715,3720,3720,3715,5122
20250227,120400,359712195,3715,3715,3715,3715,0
20250227,120300,359712195,3715,3715,3715,3715,0
20250227,120200,359712195,3715,3720,3720,3715,6047
20250227,120100,337227760,3735,3735,3735,3735,0
20250227,120000,337227760,3735,3735,3735,3735,1
20250227,115900,337224025,3720,3720,3720,3720,507
20250227,115800,335337985,3720,3720,3720,3720,2
20250227,115700,335330545,3740,3740,3740,3740,150
20250227,115600,334769545,3745,3745,3745,3745,20
20250227,115500,334694645,3745,3745,3745,3745,0
20250227,115400,334694645,3745,3725,3745,3720,501
20250227,115300,332830400,3745,3745,3745,3745,0
20250227,115200,332830400,3745,3745,3745,3745,24
20250227,115100,332740520,3745,3745,3745,3745,11
20250227,115000,332699325,3745,3745,3745,3745,0
20250227,114900,332699325,3745,3745,3745,3745,5
20250227,114800,332680600,3745,3745,3745,3745,0
20250227,114700,332680600,3745,3745,3745,3745,0
20250227,114600,332680600,3745,3745,3745,3745,0
20250227,114500,332680600,3745,3745,3745,3745,0
20250227,114400,332680600,3745,3745,3745,3745,0
20250227,114300,332680600,3745,3735,3745,3720,11007
20250227,114200,291670590,3735,3735,3735,3735,1
20250227,114100,291666855,3750,3750,3750,3750,0
20250227,114000,291666855,3750,3750,3750,3750,0
20250227,113900,291666855,3750,3745,3750,3745,1100
20250227,113800,287542355,3745,3745,3745,3745,0
20250227,113700,287542355,3745,3745,3745,3745,0
20250227,113600,287542355,3745,3745,3745,3745,15
20250227,113500,287486180,3750,3750,3750,3750,0
20250227,113400,287486180,3750,3750,3750,3750,0
20250227,113300,287486180,3750,3750,3750,3750,0
20250227,113200,287486180,3750,3750,3750,3750,0
20250227,113100,287486180,3750,3750,3750,3750,0
20250227,113000,287486180,3750,3750,3750,3750,0
20250227,112900,287486180,3750,3735,3750,3735,993
20250227,112800,283777310,3740,3740,3740,3740,324
20250227,112700,282565550,3740,3740,3740,3740,0
20250227,112600,282565550,3740,3740,3740,3740,0
20250227,112500,282565550,3740,3745,3745,3740,46
20250227,112400,282393320,3745,3745,3745,3745,0
20250227,112300,282393320,3745,3745,3745,3745,1
20250227,112200,282389575,3740,3740,3740,3740,0
20250227,112100,282389575,3740,3740,3740,3740,0
20250227,112000,282389575,3740,3740,3740,3740,10
20250227,111900,282352175,3740,3740,3740,3740,2
20250227,111800,282344695,3745,3745,3745,3745,1
20250227,111700,282340950,3745,3745,3745,3745,0
20250227,111600,282340950,3745,3745,3745,3745,0
20250227,111500,282340950,3745,3745,3745,3745,200
20250227,111400,281591950,3745,3745,3745,3745,40
20250227,111300,281442150,3740,3740,3740,3740,0
20250227,111200,281442150,3740,3740,3740,3740,0
20250227,111100,281442150,3740,3740,3740,3740,0
20250227,111000,281442150,3740,3740,3740,3740,0
20250227,110900,281442150,3740,3740,3740,3740,0
20250227,110800,281442150,3740,3740,3740,3740,0
20250227,110700,281442150,3740,3740,3740,3740,493
20250227,110600,279598330,3740,3740,3740,3740,0
20250227,110500,279598330,3740,3740,3740,3740,0
20250227,110400,279598330,3740,3740,3740,3740,30
20250227,110300,279486130,3740,3740,3740,3740,0
20250227,110200,279486130,3740,3740,3740,3740,0
20250227,110100,279486130,3740,3745,3745,3740,1000
20250227,110000,275744420,3745,3745,3745,3745,1
20250227,105900,275740675,3745,3745,3745,3745,1
20250227,105800,275736930,3745,3745,3745,3745,75
20250227,105700,275456055,3745,3745,3745,3745,1054
20250227,105600,271508825,3745,3745,3745,3745,2182
20250227,105500,263337235,3745,3745,3745,3745,0
20250227,105400,263337235,3745,3745,3745,3745,0
20250227,105300,263337235,3745,3745,3745,3745,0
20250227,105200,263337235,3745,3755,3755,3745,64
20250227,105100,263097405,3760,3760,3760,3760,0
20250227,105000,263097405,3760,3760,3760,3760,0
20250227,104900,263097405,3760,3760,3760,3760,100
20250227,104800,262721405,3760,3755,3760,3755,1166
20250227,104700,258342240,3755,3755,3755,3755,97
20250227,104600,257978005,3760,3760,3760,3760,1
20250227,104500,257974245,3745,3745,3745,3745,0
20250227,104400,257974245,3745,3745,3745,3745,0
20250227,104300,257974245,3745,3755,3755,3745,28
20250227,104200,257869235,3765,3765,3765,3765,0
20250227,104100,257869235,3765,3760,3765,3760,20
20250227,104000,257793990,3760,3760,3760,3760,0
20250227,103900,257793990,3760,3745,3760,3745,209
20250227,103800,257011150,3745,3755,3755,3745,30
20250227,103700,256898650,3745,3745,3745,3745,0
20250227,103600,256898650,3745,3755,3755,3745,800
20250227,103500,253898795,3750,3750,3750,3750,0
20250227,103400,253898795,3750,3750,3750,3750,10
20250227,103300,253861295,3755,3755,3755,3755,31
20250227,103200,253744890,3755,3755,3755,3755,12
20250227,103100,253699830,3755,3755,3755,3750,146
20250227,103000,253151940,3750,3750,3750,3750,988
20250227,102900,249446940,3755,3755,3755,3755,0
20250227,102800,249446940,3755,3755,3755,3755,200
20250227,102700,248695940,3755,3755,3755,3755,0
20250227,102600,248695940,3755,3755,3755,3755,34
20250227,102500,248568270,3755,3755,3755,3755,0
20250227,102400,248568270,3755,3755,3755,3755,44
20250227,102300,248403050,3755,3755,3755,3755,852
20250227,102200,245203790,3755,3755,3755,3755,0
20250227,102100,245203790,3755,3755,3755,3755,14
20250227,102000,245151220,3755,3755,3755,3755,0
20250227,101900,245151220,3755,3760,3760,3755,127
20250227,101800,244673705,3755,3755,3755,3755,141
20250227,101700,244144250,3760,3765,3765,3760,89
20250227,101600,243809220,3765,3770,3770,3765,38
20250227,101500,243666010,3770,3770,3770,3770,0
20250227,101400,243666010,3770,3765,3775,3765,2837
20250227,101300,232965970,3760,3750,3760,3745,4406
20250227,101200,216445270,3745,3745,3745,3745,0
20250227,101100,216445270,3745,3755,3755,3745,7
20250227,101000,216419045,3745,3745,3745,3745,181
20250227,100900,215741200,3750,3750,3750,3750,100
20250227,100800,215366200,3750,3750,3750,3750,590
20250227,100700,213153700,3750,3745,3750,3745,510
20250227,100600,211241700,3750,3750,3750,3750,100
20250227,100500,210866700,3755,3755,3755,3755,1221
20250227,100400,206281845,3755,3755,3755,3755,10
20250227,100300,206244295,3745,3745,3750,3745,530
20250227,100200,204256945,3745,3745,3745,3745,0
20250227,100100,204256945,3745,3745,3745,3745,1
20250227,100000,204253200,3755,3755,3755,3755,0
20250227,095900,204253200,3755,3755,3755,3755,1
20250227,095800,204249445,3755,3745,3755,3745,158
20250227,095700,203657075,3740,3740,3740,3740,0
20250227,095600,203657075,3740,3740,3740,3740,0
20250227,095500,203657075,3740,3740,3740,3740,102
20250227,095400,203275595,3740,3730,3755,3730,1296
20250227,095300,198413205,3755,3755,3755,3755,2006
20250227,095200,190880675,3755,3750,3755,3750,275
20250227,095100,189848625,3730,3750,3750,3730,119
20250227,095000,189404185,3730,3730,3730,3730,50
20250227,094900,189217685,3730,3745,3745,3730,2150
20250227,094800,181180510,3760,3755,3760,3755,2005
20250227,094700,173650990,3760,3760,3760,3760,0
20250227,094600,173650990,3760,3760,3760,3760,0
20250227,094500,173650990,3760,3755,3760,3755,141
20250227,094400,173121285,3755,3755,3755,3755,29
20250227,094300,173012390,3740,3750,3750,3740,545
20250227,094200,170971390,3770,3755,3770,3750,3166
20250227,094100,159092975,3770,3770,3770,3770,4
20250227,094000,159077895,3770,3760,3770,3750,1860
20250227,093900,152091750,3760,3760,3760,3760,142
20250227,093800,151557830,3760,3765,3765,3760,394
20250227,093700,150075915,3765,3765,3765,3765,0
20250227,093600,150075915,3765,3765,3765,3765,0
20250227,093500,150075915,3765,3765,3765,3765,0
20250227,093400,150075915,3765,3765,3765,3765,72
20250227,093300,149804835,3770,3770,3770,3770,0
20250227,093200,149804835,3770,3775,3775,3770,571
20250227,093100,147651965,3780,3780,3780,3780,1005
20250227,093000,143853065,3780,3780,3780,3780,255
20250227,092900,142889165,3770,3780,3780,3770,2398
20250227,092800,133831750,3780,3780,3780,3780,1847
20250227,092700,126850090,3785,3785,3785,3785,357
20250227,092600,125498845,3790,3790,3795,3785,3570
20250227,092500,111975025,3790,3780,3790,3780,1585
20250227,092400,105977690,3780,3780,3785,3780,1917
20250227,092300,98730375,3780,3765,3780,3765,1456
20250227,092200,93239300,3760,3755,3760,3750,4916
20250227,092100,74765690,3755,3750,3760,3750,201
20250227,092000,74010950,3760,3760,3760,3760,27
20250227,091900,73909430,3760,3740,3760,3740,2977
20250227,091800,62735845,3745,3745,3745,3745,510
20250227,091700,60825895,3745,3745,3750,3740,346
20250227,091600,59530245,3745,3745,3745,3745,0
20250227,091500,59530245,3745,3745,3745,3745,100
20250227,091400,59155745,3745,3750,3750,3745,1038
20250227,091300,55268430,3750,3750,3750,3750,18
20250227,091200,55200930,3745,3755,3755,3745,1230
20250227,091100,50586030,3755,3755,3755,3755,0
20250227,091000,50586030,3755,3755,3755,3755,1076
20250227,090900,46545650,3755,3755,3755,3755,224
20250227,090800,45704530,3735,3755,3755,3735,841
20250227,090700,42554340,3760,3760,3760,3760,100
20250227,090600,42178340,3760,3760,3760,3760,1
20250227,090500,42174580,3745,3745,3745,3745,180
20250227,090400,41500480,3740,3760,3760,3740,228
20250227,090300,40647680,3765,3755,3765,3755,9106
20250227,090200,6432765,3755,3755,3755,3755,277
20250227,090100,5392630,3755,3730,3755,3730,7
20250227,090000,5366395,3755,3760,3760,3740,1429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191100 566755865 3760 3760 3760 3760 2363
3 20250227 191000 566755865 3760 3760 3760 3760 0
4 20250227 190900 566755865 3760 3760 3760 3760 0
5 20250227 190800 566755865 3760 3760 3760 3760 0
6 20250227 190700 566755865 3760 3760 3760 3760 0
7 20250227 190600 566755865 3760 3760 3760 3760 0
8 20250227 190500 566755865 3760 3760 3760 3760 0
9 20250227 190400 566755865 3760 3760 3760 3760 0
10 20250227 190300 566755865 3760 3760 3760 3760 0
11 20250227 190200 566755865 3760 3760 3760 3760 0
12 20250227 190100 566755865 3760 3760 3760 3760 0
13 20250227 190000 566755865 3760 3760 3760 3760 0
14 20250227 185900 566755865 3760 3760 3760 3760 0
15 20250227 185800 566755865 3760 3760 3760 3760 0
16 20250227 185700 566755865 3760 3760 3760 3760 0
17 20250227 185600 566755865 3760 3760 3760 3760 0
18 20250227 185500 566755865 3760 3760 3760 3760 0
19 20250227 185400 566755865 3760 3760 3760 3760 0
20 20250227 185300 566755865 3760 3760 3760 3760 0
21 20250227 185200 566755865 3760 3760 3760 3760 0
22 20250227 185100 566755865 3760 3760 3760 3760 0
23 20250227 185000 566755865 3760 3760 3760 3760 0
24 20250227 184900 566755865 3760 3760 3760 3760 0
25 20250227 184800 566755865 3760 3760 3760 3760 0
26 20250227 184700 566755865 3760 3760 3760 3760 0
27 20250227 184600 566755865 3760 3760 3760 3760 0
28 20250227 184500 566755865 3760 3760 3760 3760 0
29 20250227 184400 566755865 3760 3760 3760 3760 0
30 20250227 184300 566755865 3760 3760 3760 3760 0
31 20250227 184200 566755865 3760 3760 3760 3760 0
32 20250227 184100 566755865 3760 3760 3760 3760 2363
33 20250227 184000 566755865 3760 3760 3760 3760 0
34 20250227 183900 566755865 3760 3760 3760 3760 0
35 20250227 183800 566755865 3760 3760 3760 3760 0
36 20250227 183700 566755865 3760 3760 3760 3760 0
37 20250227 183600 566755865 3760 3760 3760 3760 0
38 20250227 183500 566755865 3760 3760 3760 3760 0
39 20250227 183400 566755865 3760 3760 3760 3760 0
40 20250227 183300 566755865 3760 3760 3760 3760 0
41 20250227 183200 566755865 3760 3760 3760 3760 0
42 20250227 183100 566755865 3760 3760 3760 3760 0
43 20250227 183000 566755865 3760 3760 3760 3760 0
44 20250227 182900 566755865 3760 3760 3760 3760 0
45 20250227 182800 566755865 3760 3760 3760 3760 0
46 20250227 182700 566755865 3760 3760 3760 3760 0
47 20250227 182600 566755865 3760 3760 3760 3760 0
48 20250227 182500 566755865 3760 3760 3760 3760 0
49 20250227 182400 566755865 3760 3760 3760 3760 0
50 20250227 182300 566755865 3760 3760 3760 3760 0
51 20250227 182200 566755865 3760 3760 3760 3760 0
52 20250227 182100 566755865 3760 3760 3760 3760 0
53 20250227 182000 566755865 3760 3760 3760 3760 0
54 20250227 181900 566755865 3760 3760 3760 3760 0
55 20250227 181800 566755865 3760 3760 3760 3760 0
56 20250227 181700 566755865 3760 3760 3760 3760 0
57 20250227 181600 566755865 3760 3760 3760 3760 0
58 20250227 181500 566755865 3760 3760 3760 3760 0
59 20250227 181400 566755865 3760 3760 3760 3760 0
60 20250227 181300 566755865 3760 3760 3760 3760 0
61 20250227 181200 566755865 3760 3760 3760 3760 0
62 20250227 181100 566755865 3760 3760 3760 3760 2363
63 20250227 181000 566755865 3760 3760 3760 3760 0
64 20250227 180900 566755865 3760 3760 3760 3760 0
65 20250227 180800 566755865 3760 3760 3760 3760 0
66 20250227 180700 566755865 3760 3760 3760 3760 0
67 20250227 180600 566755865 3760 3760 3760 3760 0
68 20250227 180500 566755865 3760 3760 3760 3760 0
69 20250227 180400 566755865 3760 3760 3760 3760 0
70 20250227 180300 566755865 3760 3760 3760 3760 0
71 20250227 180200 566755865 3760 3760 3760 3760 0
72 20250227 180100 566755865 3760 3760 3760 3760 0
73 20250227 180000 566755865 3760 3760 3760 3760 0
74 20250227 175900 566755865 3760 3760 3760 3760 0
75 20250227 175800 566755865 3760 3760 3760 3760 0
76 20250227 175700 566755865 3760 3760 3760 3760 0
77 20250227 175600 566755865 3760 3760 3760 3760 0
78 20250227 175500 566755865 3760 3760 3760 3760 0
79 20250227 175400 566755865 3760 3760 3760 3760 0
80 20250227 175300 566755865 3760 3760 3760 3760 0
81 20250227 175200 566755865 3760 3760 3760 3760 0
82 20250227 175100 566755865 3760 3760 3760 3760 0
83 20250227 175000 566755865 3760 3760 3760 3760 0
84 20250227 174900 566755865 3760 3760 3760 3760 0
85 20250227 174800 566755865 3760 3760 3760 3760 0
86 20250227 174700 566755865 3760 3760 3760 3760 0
87 20250227 174600 566755865 3760 3760 3760 3760 0
88 20250227 174500 566755865 3760 3760 3760 3760 0
89 20250227 174400 566755865 3760 3760 3760 3760 0
90 20250227 174300 566755865 3760 3760 3760 3760 0
91 20250227 174200 566755865 3760 3760 3760 3760 0
92 20250227 174100 566755865 3760 3760 3760 3760 2363
93 20250227 174000 566755865 3760 3760 3760 3760 0
94 20250227 173900 566755865 3760 3760 3760 3760 0
95 20250227 173800 566755865 3760 3760 3760 3760 0
96 20250227 173700 566755865 3760 3760 3760 3760 0
97 20250227 173600 566755865 3760 3760 3760 3760 0
98 20250227 173500 566755865 3760 3760 3760 3760 0
99 20250227 173400 566755865 3760 3760 3760 3760 0
100 20250227 173300 566755865 3760 3760 3760 3760 0
101 20250227 173200 566755865 3760 3760 3760 3760 0
102 20250227 173100 566755865 3760 3760 3760 3760 0
103 20250227 173000 566755865 3760 3760 3760 3760 0
104 20250227 172900 566755865 3760 3760 3760 3760 0
105 20250227 172800 566755865 3760 3760 3760 3760 0
106 20250227 172700 566755865 3760 3760 3760 3760 0
107 20250227 172600 566755865 3760 3760 3760 3760 0
108 20250227 172500 566755865 3760 3760 3760 3760 0
109 20250227 172400 566755865 3760 3760 3760 3760 0
110 20250227 172300 566755865 3760 3760 3760 3760 0
111 20250227 172200 566755865 3760 3760 3760 3760 0
112 20250227 172100 566755865 3760 3760 3760 3760 0
113 20250227 172000 566755865 3760 3760 3760 3760 0
114 20250227 171900 566755865 3760 3760 3760 3760 0
115 20250227 171800 566755865 3760 3760 3760 3760 0
116 20250227 171700 566755865 3760 3760 3760 3760 0
117 20250227 171600 566755865 3760 3760 3760 3760 0
118 20250227 171500 566755865 3760 3760 3760 3760 0
119 20250227 171400 566755865 3760 3760 3760 3760 0
120 20250227 171300 566755865 3760 3760 3760 3760 0
121 20250227 171200 566755865 3760 3760 3760 3760 0
122 20250227 171100 566755865 3760 3760 3760 3760 2363
123 20250227 171000 566755865 3760 3760 3760 3760 0
124 20250227 170900 566755865 3760 3760 3760 3760 0
125 20250227 170800 566755865 3760 3760 3760 3760 0
126 20250227 170700 566755865 3760 3760 3760 3760 0
127 20250227 170600 566755865 3760 3760 3760 3760 0
128 20250227 170500 566755865 3760 3760 3760 3760 0
129 20250227 170400 566755865 3760 3760 3760 3760 0
130 20250227 170300 566755865 3760 3760 3760 3760 0
131 20250227 170200 566755865 3760 3760 3760 3760 0
132 20250227 170100 566755865 3760 3760 3760 3760 0
133 20250227 170000 566755865 3760 3760 3760 3760 0
134 20250227 165900 566755865 3760 3760 3760 3760 0
135 20250227 165800 566755865 3760 3760 3760 3760 0
136 20250227 165700 566755865 3760 3760 3760 3760 0
137 20250227 165600 566755865 3760 3760 3760 3760 0
138 20250227 165500 566755865 3760 3760 3760 3760 0
139 20250227 165400 566755865 3760 3760 3760 3760 0
140 20250227 165300 566755865 3760 3760 3760 3760 0
141 20250227 165200 566755865 3760 3760 3760 3760 0
142 20250227 165100 566755865 3760 3760 3760 3760 0
143 20250227 165000 566755865 3760 3760 3760 3760 0
144 20250227 164900 566755865 3760 3760 3760 3760 0
145 20250227 164800 566755865 3760 3760 3760 3760 0
146 20250227 164700 566755865 3760 3760 3760 3760 0
147 20250227 164600 566755865 3760 3760 3760 3760 0
148 20250227 164500 566755865 3760 3760 3760 3760 0
149 20250227 164400 566755865 3760 3760 3760 3760 0
150 20250227 164300 566755865 3760 3760 3760 3760 0
151 20250227 164200 566755865 3760 3760 3760 3760 0
152 20250227 164100 566755865 3760 3760 3760 3760 2363
153 20250227 164000 566755865 3760 3760 3760 3760 0
154 20250227 163900 566755865 3760 3760 3760 3760 0
155 20250227 163800 566755865 3760 3760 3760 3760 0
156 20250227 163700 566755865 3760 3760 3760 3760 0
157 20250227 163600 566755865 3760 3760 3760 3760 0
158 20250227 163500 566755865 3760 3760 3760 3760 0
159 20250227 163400 566755865 3760 3760 3760 3760 0
160 20250227 163300 566755865 3760 3760 3760 3760 0
161 20250227 163200 566755865 3760 3760 3760 3760 0
162 20250227 163100 566755865 3760 3760 3760 3760 0
163 20250227 163000 566755865 3760 3760 3760 3760 0
164 20250227 162900 566755865 3760 3760 3760 3760 0
165 20250227 162800 566755865 3760 3760 3760 3760 0
166 20250227 162700 566755865 3760 3760 3760 3760 0
167 20250227 162600 566755865 3760 3760 3760 3760 0
168 20250227 162500 566755865 3760 3760 3760 3760 0
169 20250227 162400 566755865 3760 3760 3760 3760 0
170 20250227 162300 566755865 3760 3760 3760 3760 0
171 20250227 162200 566755865 3760 3760 3760 3760 0
172 20250227 162100 566755865 3760 3760 3760 3760 0
173 20250227 162000 566755865 3760 3760 3760 3760 0
174 20250227 161900 566755865 3760 3760 3760 3760 0
175 20250227 161800 566755865 3760 3760 3760 3760 0
176 20250227 161700 566755865 3760 3760 3760 3760 0
177 20250227 161600 566755865 3760 3760 3760 3760 0
178 20250227 161500 566755865 3760 3760 3760 3760 0
179 20250227 161400 566755865 3760 3760 3760 3760 0
180 20250227 161300 566755865 3760 3760 3760 3760 0
181 20250227 161200 566755865 3760 3760 3760 3760 0
182 20250227 161100 566755865 3760 3760 3760 3760 2363
183 20250227 161000 566755865 3760 3760 3760 3760 0
184 20250227 160900 566755865 3760 3760 3760 3760 0
185 20250227 160800 566755865 3760 3760 3760 3760 0
186 20250227 160700 566755865 3760 3760 3760 3760 0
187 20250227 160600 566755865 3760 3760 3760 3760 0
188 20250227 160500 566755865 3760 3760 3760 3760 0
189 20250227 160400 566755865 3760 3760 3760 3760 0
190 20250227 160300 566755865 3760 3760 3760 3760 0
191 20250227 160200 566755865 3760 3760 3760 3760 0
192 20250227 160100 566755865 3760 3760 3760 3760 0
193 20250227 160000 566755865 3760 3760 3760 3760 0
194 20250227 155900 566755865 3760 3760 3760 3760 0
195 20250227 155800 566755865 3760 3760 3760 3760 0
196 20250227 155700 566755865 3760 3760 3760 3760 0
197 20250227 155600 566755865 3760 3760 3760 3760 0
198 20250227 155500 566755865 3760 3760 3760 3760 0
199 20250227 155400 566755865 3760 3760 3760 3760 0
200 20250227 155300 566755865 3760 3760 3760 3760 0
201 20250227 155200 566755865 3760 3760 3760 3760 0
202 20250227 155100 566755865 3760 3760 3760 3760 0
203 20250227 155000 566755865 3760 3760 3760 3760 0
204 20250227 154900 566755865 3760 3760 3760 3760 0
205 20250227 154800 566755865 3760 3760 3760 3760 0
206 20250227 154700 566755865 3760 3760 3760 3760 0
207 20250227 154600 566755865 3760 3760 3760 3760 0
208 20250227 154500 566755865 3760 3760 3760 3760 0
209 20250227 154400 566755865 3760 3760 3760 3760 0
210 20250227 154300 566755865 3760 3760 3760 3760 0
211 20250227 154200 566755865 3760 3760 3760 3760 0
212 20250227 154100 566755865 3760 3760 3760 3760 2363
213 20250227 154000 566755865 3760 3760 3760 3760 0
214 20250227 153900 566755865 3760 3760 3760 3760 0
215 20250227 153800 566755865 3760 3760 3760 3760 0
216 20250227 153700 566755865 3760 3760 3760 3760 0
217 20250227 153600 566755865 3760 3760 3760 3760 0
218 20250227 153500 566755865 3760 3760 3760 3760 0
219 20250227 153400 566755865 3760 3760 3760 3760 0
220 20250227 153300 566755865 3760 3760 3760 3760 0
221 20250227 153200 566755865 3760 3760 3760 3760 0
222 20250227 153100 566755865 3760 3760 3760 3760 0
223 20250227 153000 566755865 3760 3760 3760 3760 2363
224 20250227 152900 557870985 3765 3765 3765 3765 0
225 20250227 152800 557870985 3765 3765 3765 3765 0
226 20250227 152700 557870985 3765 3765 3765 3765 0
227 20250227 152600 557870985 3765 3765 3765 3765 0
228 20250227 152500 557870985 3765 3765 3765 3765 0
229 20250227 152400 557870985 3765 3765 3765 3765 0
230 20250227 152300 557870985 3765 3765 3765 3765 0
231 20250227 152200 557870985 3765 3765 3765 3765 0
232 20250227 152100 557870985 3765 3765 3765 3765 0
233 20250227 152000 557870985 3765 3765 3765 3765 0
234 20250227 151900 557870985 3765 3760 3765 3760 570
235 20250227 151800 555727705 3765 3760 3765 3760 425
236 20250227 151700 554127880 3765 3760 3765 3760 526
237 20250227 151600 552150115 3760 3760 3760 3760 0
238 20250227 151500 552150115 3760 3760 3760 3760 847
239 20250227 151400 548965395 3760 3760 3760 3760 35
240 20250227 151300 548833795 3765 3765 3765 3765 126
241 20250227 151200 548359405 3765 3765 3765 3765 0
242 20250227 151100 548359405 3765 3765 3765 3765 0
243 20250227 151000 548359405 3765 3765 3765 3765 100
244 20250227 150900 547982905 3765 3770 3770 3765 10
245 20250227 150800 547945215 3770 3770 3770 3770 489
246 20250227 150700 546101685 3770 3770 3770 3770 575
247 20250227 150600 543933935 3770 3755 3770 3755 3301
248 20250227 150500 531538665 3765 3765 3765 3765 191
249 20250227 150400 530819550 3765 3760 3765 3760 1518
250 20250227 150300 525111865 3755 3755 3755 3755 234
251 20250227 150200 524233195 3755 3755 3755 3755 22
252 20250227 150100 524150585 3755 3760 3760 3755 1362
253 20250227 150000 519033775 3765 3765 3765 3765 0
254 20250227 145900 519033775 3765 3765 3765 3765 0
255 20250227 145800 519033775 3765 3765 3765 3765 0
256 20250227 145700 519033775 3765 3765 3765 3765 10
257 20250227 145600 518996125 3770 3770 3770 3770 0
258 20250227 145500 518996125 3770 3770 3770 3770 25
259 20250227 145400 518901875 3770 3760 3770 3760 601
260 20250227 145300 516642105 3750 3750 3750 3750 100
261 20250227 145200 516267105 3750 3765 3765 3750 353
262 20250227 145100 514939965 3765 3765 3770 3765 775
263 20250227 145000 512022085 3765 3765 3765 3765 0
264 20250227 144900 512022085 3765 3765 3765 3765 71
265 20250227 144800 511754770 3765 3765 3765 3765 1
266 20250227 144700 511751005 3765 3765 3765 3765 0
267 20250227 144600 511751005 3765 3750 3765 3750 5
268 20250227 144500 511732210 3750 3750 3750 3750 1190
269 20250227 144400 507269710 3750 3750 3750 3750 0
270 20250227 144300 507269710 3750 3750 3750 3750 0
271 20250227 144200 507269710 3750 3750 3750 3750 0
272 20250227 144100 507269710 3750 3750 3750 3750 2060
273 20250227 144000 499544710 3765 3765 3765 3765 0
274 20250227 143900 499544710 3765 3765 3765 3765 0
275 20250227 143800 499544710 3765 3765 3765 3765 0
276 20250227 143700 499544710 3765 3765 3765 3765 0
277 20250227 143600 499544710 3765 3765 3765 3765 100
278 20250227 143500 499168210 3750 3750 3750 3750 0
279 20250227 143400 499168210 3750 3755 3755 3750 6397
280 20250227 143300 475177465 3755 3755 3755 3755 0
281 20250227 143200 475177465 3755 3755 3755 3755 0
282 20250227 143100 475177465 3755 3755 3755 3755 1
283 20250227 143000 475173710 3760 3760 3760 3760 0
284 20250227 142900 475173710 3760 3760 3760 3760 0
285 20250227 142800 475173710 3760 3760 3760 3760 0
286 20250227 142700 475173710 3760 3760 3760 3750 307
287 20250227 142600 474019440 3760 3760 3760 3760 1
288 20250227 142500 474015680 3760 3760 3760 3760 20
289 20250227 142400 473940480 3765 3765 3765 3765 17
290 20250227 142300 473876475 3765 3750 3765 3750 8
291 20250227 142200 473846370 3750 3760 3760 3750 262
292 20250227 142100 472862520 3765 3765 3765 3765 0
293 20250227 142000 472862520 3765 3765 3765 3765 10
294 20250227 141900 472824870 3770 3755 3770 3755 1158
295 20250227 141800 468475690 3745 3750 3750 3745 39
296 20250227 141700 468329520 3750 3750 3750 3750 0
297 20250227 141600 468329520 3750 3750 3750 3750 2145
298 20250227 141500 460285770 3745 3745 3745 3745 0
299 20250227 141400 460285770 3745 3745 3745 3745 0
300 20250227 141300 460285770 3745 3745 3745 3745 0
301 20250227 141200 460285770 3745 3745 3745 3745 6
302 20250227 141100 460263300 3745 3745 3745 3745 0
303 20250227 141000 460263300 3745 3745 3745 3745 0
304 20250227 140900 460263300 3745 3745 3745 3745 0
305 20250227 140800 460263300 3745 3745 3745 3745 0
306 20250227 140700 460263300 3745 3750 3750 3745 215
307 20250227 140600 459458050 3745 3745 3745 3745 1
308 20250227 140500 459454305 3745 3745 3745 3745 0
309 20250227 140400 459454305 3745 3745 3745 3745 700
310 20250227 140300 456832805 3750 3750 3750 3750 1520
311 20250227 140200 451132805 3745 3745 3745 3745 0
312 20250227 140100 451132805 3745 3745 3745 3745 300
313 20250227 140000 450009305 3745 3745 3745 3745 0
314 20250227 135900 450009305 3745 3745 3745 3745 0
315 20250227 135800 450009305 3745 3745 3745 3745 25
316 20250227 135700 449915680 3745 3745 3745 3745 20
317 20250227 135600 449840780 3745 3750 3750 3745 1000
318 20250227 135500 446093280 3745 3745 3745 3745 0
319 20250227 135400 446093280 3745 3745 3745 3745 0
320 20250227 135300 446093280 3745 3745 3745 3745 1
321 20250227 135200 446089535 3765 3765 3765 3765 0
322 20250227 135100 446089535 3765 3765 3765 3765 1598
323 20250227 135000 440073065 3760 3760 3760 3760 2684
324 20250227 134900 429981225 3765 3765 3765 3765 44
325 20250227 134800 429815565 3745 3745 3745 3745 0
326 20250227 134700 429815565 3745 3745 3745 3745 0
327 20250227 134600 429815565 3745 3745 3745 3745 0
328 20250227 134500 429815565 3745 3745 3745 3745 0
329 20250227 134400 429815565 3745 3745 3745 3745 200
330 20250227 134300 429066565 3745 3745 3745 3745 0
331 20250227 134200 429066565 3745 3745 3745 3745 520
332 20250227 134100 427119165 3765 3765 3765 3765 0
333 20250227 134000 427119165 3765 3765 3765 3765 19
334 20250227 133900 427047630 3765 3765 3765 3765 7
335 20250227 133800 427021275 3765 3765 3765 3765 1
336 20250227 133700 427017510 3740 3760 3760 3740 189
337 20250227 133600 426307750 3760 3760 3760 3760 50
338 20250227 133500 426119750 3765 3765 3765 3765 0
339 20250227 133400 426119750 3765 3765 3765 3765 0
340 20250227 133300 426119750 3765 3760 3765 3760 150
341 20250227 133200 425555130 3760 3760 3760 3760 0
342 20250227 133100 425555130 3760 3760 3760 3760 0
343 20250227 133000 425555130 3760 3760 3760 3760 10
344 20250227 132900 425517530 3760 3760 3760 3760 0
345 20250227 132800 425517530 3760 3740 3760 3740 532
346 20250227 132700 423519315 3745 3745 3745 3745 93
347 20250227 132600 423171030 3760 3760 3760 3760 0
348 20250227 132500 423171030 3760 3760 3760 3760 0
349 20250227 132400 423171030 3760 3760 3760 3760 0
350 20250227 132300 423171030 3760 3760 3760 3760 0
351 20250227 132200 423171030 3760 3760 3760 3760 0
352 20250227 132100 423171030 3760 3760 3760 3760 0
353 20250227 132000 423171030 3760 3760 3760 3760 93
354 20250227 131900 422821350 3755 3755 3755 3745 20
355 20250227 131800 422746355 3755 3755 3755 3755 0
356 20250227 131700 422746355 3755 3755 3755 3755 0
357 20250227 131600 422746355 3755 3755 3755 3755 0
358 20250227 131500 422746355 3755 3755 3755 3755 0
359 20250227 131400 422746355 3755 3755 3755 3755 0
360 20250227 131300 422746355 3755 3755 3755 3755 200
361 20250227 131200 421995355 3755 3755 3755 3755 0
362 20250227 131100 421995355 3755 3755 3755 3755 0
363 20250227 131000 421995355 3755 3755 3755 3755 0
364 20250227 130900 421995355 3755 3755 3755 3755 0
365 20250227 130800 421995355 3755 3755 3755 3755 0
366 20250227 130700 421995355 3755 3755 3755 3755 0
367 20250227 130600 421995355 3755 3755 3755 3755 0
368 20250227 130500 421995355 3755 3755 3755 3755 10
369 20250227 130400 421957805 3740 3745 3745 3740 20
370 20250227 130300 421882995 3740 3740 3740 3740 0
371 20250227 130200 421882995 3740 3740 3740 3740 0
372 20250227 130100 421882995 3740 3755 3755 3740 5
373 20250227 130000 421864235 3760 3755 3760 3755 16
374 20250227 125900 421804135 3755 3755 3755 3755 112
375 20250227 125800 421383575 3735 3735 3735 3735 0
376 20250227 125700 421383575 3735 3750 3750 3735 119
377 20250227 125600 420938170 3745 3750 3755 3745 203
378 20250227 125500 420177205 3740 3740 3740 3740 0
379 20250227 125400 420177205 3740 3745 3745 3740 543
380 20250227 125300 418144920 3745 3745 3745 3745 207
381 20250227 125200 417369705 3750 3750 3750 3750 1
382 20250227 125100 417365955 3745 3745 3745 3745 0
383 20250227 125000 417365955 3745 3745 3745 3745 1
384 20250227 124900 417362210 3760 3760 3760 3760 0
385 20250227 124800 417362210 3760 3760 3760 3760 551
386 20250227 124700 415290450 3760 3760 3760 3760 25
387 20250227 124600 415196450 3750 3750 3750 3750 290
388 20250227 124500 414108950 3780 3780 3790 3755 2440
389 20250227 124400 404879385 3780 3745 3780 3745 3371
390 20250227 124300 392188080 3725 3725 3725 3725 0
391 20250227 124200 392188080 3725 3735 3735 3725 333
392 20250227 124100 390947270 3750 3750 3750 3750 0
393 20250227 124000 390947270 3750 3750 3750 3750 0
394 20250227 123900 390947270 3750 3750 3750 3750 0
395 20250227 123800 390947270 3750 3750 3750 3750 0
396 20250227 123700 390947270 3750 3750 3750 3750 798
397 20250227 123600 387954770 3755 3755 3755 3755 0
398 20250227 123500 387954770 3755 3740 3755 3740 932
399 20250227 123400 384462040 3735 3735 3735 3735 12
400 20250227 123300 384417220 3725 3725 3725 3725 0
401 20250227 123200 384417220 3725 3725 3725 3725 401
402 20250227 123100 382923495 3730 3730 3730 3730 11
403 20250227 123000 382882465 3735 3735 3735 3735 0
404 20250227 122900 382882465 3735 3735 3735 3735 0
405 20250227 122800 382882465 3735 3735 3735 3735 0
406 20250227 122700 382882465 3735 3735 3735 3735 0
407 20250227 122600 382882465 3735 3735 3735 3735 10
408 20250227 122500 382845115 3735 3725 3735 3715 572
409 20250227 122400 380715225 3735 3735 3735 3735 0
410 20250227 122300 380715225 3735 3735 3735 3735 0
411 20250227 122200 380715225 3735 3735 3735 3735 0
412 20250227 122100 380715225 3735 3735 3735 3735 0
413 20250227 122000 380715225 3735 3735 3735 3735 10
414 20250227 121900 380677875 3735 3735 3735 3735 0
415 20250227 121800 380677875 3735 3735 3735 3735 0
416 20250227 121700 380677875 3735 3735 3735 3735 0
417 20250227 121600 380677875 3735 3735 3735 3735 10
418 20250227 121500 380640525 3735 3735 3735 3735 0
419 20250227 121400 380640525 3735 3735 3735 3735 1
420 20250227 121300 380636790 3725 3725 3725 3725 0
421 20250227 121200 380636790 3725 3720 3725 3720 360
422 20250227 121100 379297090 3735 3735 3735 3735 0
423 20250227 121000 379297090 3735 3735 3735 3735 27
424 20250227 120900 379196245 3740 3740 3740 3740 0
425 20250227 120800 379196245 3740 3735 3740 3735 12
426 20250227 120700 379151375 3735 3735 3735 3735 72
427 20250227 120600 378882455 3735 3735 3735 3735 38
428 20250227 120500 378740525 3715 3720 3720 3715 5122
429 20250227 120400 359712195 3715 3715 3715 3715 0
430 20250227 120300 359712195 3715 3715 3715 3715 0
431 20250227 120200 359712195 3715 3720 3720 3715 6047
432 20250227 120100 337227760 3735 3735 3735 3735 0
433 20250227 120000 337227760 3735 3735 3735 3735 1
434 20250227 115900 337224025 3720 3720 3720 3720 507
435 20250227 115800 335337985 3720 3720 3720 3720 2
436 20250227 115700 335330545 3740 3740 3740 3740 150
437 20250227 115600 334769545 3745 3745 3745 3745 20
438 20250227 115500 334694645 3745 3745 3745 3745 0
439 20250227 115400 334694645 3745 3725 3745 3720 501
440 20250227 115300 332830400 3745 3745 3745 3745 0
441 20250227 115200 332830400 3745 3745 3745 3745 24
442 20250227 115100 332740520 3745 3745 3745 3745 11
443 20250227 115000 332699325 3745 3745 3745 3745 0
444 20250227 114900 332699325 3745 3745 3745 3745 5
445 20250227 114800 332680600 3745 3745 3745 3745 0
446 20250227 114700 332680600 3745 3745 3745 3745 0
447 20250227 114600 332680600 3745 3745 3745 3745 0
448 20250227 114500 332680600 3745 3745 3745 3745 0
449 20250227 114400 332680600 3745 3745 3745 3745 0
450 20250227 114300 332680600 3745 3735 3745 3720 11007
451 20250227 114200 291670590 3735 3735 3735 3735 1
452 20250227 114100 291666855 3750 3750 3750 3750 0
453 20250227 114000 291666855 3750 3750 3750 3750 0
454 20250227 113900 291666855 3750 3745 3750 3745 1100
455 20250227 113800 287542355 3745 3745 3745 3745 0
456 20250227 113700 287542355 3745 3745 3745 3745 0
457 20250227 113600 287542355 3745 3745 3745 3745 15
458 20250227 113500 287486180 3750 3750 3750 3750 0
459 20250227 113400 287486180 3750 3750 3750 3750 0
460 20250227 113300 287486180 3750 3750 3750 3750 0
461 20250227 113200 287486180 3750 3750 3750 3750 0
462 20250227 113100 287486180 3750 3750 3750 3750 0
463 20250227 113000 287486180 3750 3750 3750 3750 0
464 20250227 112900 287486180 3750 3735 3750 3735 993
465 20250227 112800 283777310 3740 3740 3740 3740 324
466 20250227 112700 282565550 3740 3740 3740 3740 0
467 20250227 112600 282565550 3740 3740 3740 3740 0
468 20250227 112500 282565550 3740 3745 3745 3740 46
469 20250227 112400 282393320 3745 3745 3745 3745 0
470 20250227 112300 282393320 3745 3745 3745 3745 1
471 20250227 112200 282389575 3740 3740 3740 3740 0
472 20250227 112100 282389575 3740 3740 3740 3740 0
473 20250227 112000 282389575 3740 3740 3740 3740 10
474 20250227 111900 282352175 3740 3740 3740 3740 2
475 20250227 111800 282344695 3745 3745 3745 3745 1
476 20250227 111700 282340950 3745 3745 3745 3745 0
477 20250227 111600 282340950 3745 3745 3745 3745 0
478 20250227 111500 282340950 3745 3745 3745 3745 200
479 20250227 111400 281591950 3745 3745 3745 3745 40
480 20250227 111300 281442150 3740 3740 3740 3740 0
481 20250227 111200 281442150 3740 3740 3740 3740 0
482 20250227 111100 281442150 3740 3740 3740 3740 0
483 20250227 111000 281442150 3740 3740 3740 3740 0
484 20250227 110900 281442150 3740 3740 3740 3740 0
485 20250227 110800 281442150 3740 3740 3740 3740 0
486 20250227 110700 281442150 3740 3740 3740 3740 493
487 20250227 110600 279598330 3740 3740 3740 3740 0
488 20250227 110500 279598330 3740 3740 3740 3740 0
489 20250227 110400 279598330 3740 3740 3740 3740 30
490 20250227 110300 279486130 3740 3740 3740 3740 0
491 20250227 110200 279486130 3740 3740 3740 3740 0
492 20250227 110100 279486130 3740 3745 3745 3740 1000
493 20250227 110000 275744420 3745 3745 3745 3745 1
494 20250227 105900 275740675 3745 3745 3745 3745 1
495 20250227 105800 275736930 3745 3745 3745 3745 75
496 20250227 105700 275456055 3745 3745 3745 3745 1054
497 20250227 105600 271508825 3745 3745 3745 3745 2182
498 20250227 105500 263337235 3745 3745 3745 3745 0
499 20250227 105400 263337235 3745 3745 3745 3745 0
500 20250227 105300 263337235 3745 3745 3745 3745 0
501 20250227 105200 263337235 3745 3755 3755 3745 64
502 20250227 105100 263097405 3760 3760 3760 3760 0
503 20250227 105000 263097405 3760 3760 3760 3760 0
504 20250227 104900 263097405 3760 3760 3760 3760 100
505 20250227 104800 262721405 3760 3755 3760 3755 1166
506 20250227 104700 258342240 3755 3755 3755 3755 97
507 20250227 104600 257978005 3760 3760 3760 3760 1
508 20250227 104500 257974245 3745 3745 3745 3745 0
509 20250227 104400 257974245 3745 3745 3745 3745 0
510 20250227 104300 257974245 3745 3755 3755 3745 28
511 20250227 104200 257869235 3765 3765 3765 3765 0
512 20250227 104100 257869235 3765 3760 3765 3760 20
513 20250227 104000 257793990 3760 3760 3760 3760 0
514 20250227 103900 257793990 3760 3745 3760 3745 209
515 20250227 103800 257011150 3745 3755 3755 3745 30
516 20250227 103700 256898650 3745 3745 3745 3745 0
517 20250227 103600 256898650 3745 3755 3755 3745 800
518 20250227 103500 253898795 3750 3750 3750 3750 0
519 20250227 103400 253898795 3750 3750 3750 3750 10
520 20250227 103300 253861295 3755 3755 3755 3755 31
521 20250227 103200 253744890 3755 3755 3755 3755 12
522 20250227 103100 253699830 3755 3755 3755 3750 146
523 20250227 103000 253151940 3750 3750 3750 3750 988
524 20250227 102900 249446940 3755 3755 3755 3755 0
525 20250227 102800 249446940 3755 3755 3755 3755 200
526 20250227 102700 248695940 3755 3755 3755 3755 0
527 20250227 102600 248695940 3755 3755 3755 3755 34
528 20250227 102500 248568270 3755 3755 3755 3755 0
529 20250227 102400 248568270 3755 3755 3755 3755 44
530 20250227 102300 248403050 3755 3755 3755 3755 852
531 20250227 102200 245203790 3755 3755 3755 3755 0
532 20250227 102100 245203790 3755 3755 3755 3755 14
533 20250227 102000 245151220 3755 3755 3755 3755 0
534 20250227 101900 245151220 3755 3760 3760 3755 127
535 20250227 101800 244673705 3755 3755 3755 3755 141
536 20250227 101700 244144250 3760 3765 3765 3760 89
537 20250227 101600 243809220 3765 3770 3770 3765 38
538 20250227 101500 243666010 3770 3770 3770 3770 0
539 20250227 101400 243666010 3770 3765 3775 3765 2837
540 20250227 101300 232965970 3760 3750 3760 3745 4406
541 20250227 101200 216445270 3745 3745 3745 3745 0
542 20250227 101100 216445270 3745 3755 3755 3745 7
543 20250227 101000 216419045 3745 3745 3745 3745 181
544 20250227 100900 215741200 3750 3750 3750 3750 100
545 20250227 100800 215366200 3750 3750 3750 3750 590
546 20250227 100700 213153700 3750 3745 3750 3745 510
547 20250227 100600 211241700 3750 3750 3750 3750 100
548 20250227 100500 210866700 3755 3755 3755 3755 1221
549 20250227 100400 206281845 3755 3755 3755 3755 10
550 20250227 100300 206244295 3745 3745 3750 3745 530
551 20250227 100200 204256945 3745 3745 3745 3745 0
552 20250227 100100 204256945 3745 3745 3745 3745 1
553 20250227 100000 204253200 3755 3755 3755 3755 0
554 20250227 095900 204253200 3755 3755 3755 3755 1
555 20250227 095800 204249445 3755 3745 3755 3745 158
556 20250227 095700 203657075 3740 3740 3740 3740 0
557 20250227 095600 203657075 3740 3740 3740 3740 0
558 20250227 095500 203657075 3740 3740 3740 3740 102
559 20250227 095400 203275595 3740 3730 3755 3730 1296
560 20250227 095300 198413205 3755 3755 3755 3755 2006
561 20250227 095200 190880675 3755 3750 3755 3750 275
562 20250227 095100 189848625 3730 3750 3750 3730 119
563 20250227 095000 189404185 3730 3730 3730 3730 50
564 20250227 094900 189217685 3730 3745 3745 3730 2150
565 20250227 094800 181180510 3760 3755 3760 3755 2005
566 20250227 094700 173650990 3760 3760 3760 3760 0
567 20250227 094600 173650990 3760 3760 3760 3760 0
568 20250227 094500 173650990 3760 3755 3760 3755 141
569 20250227 094400 173121285 3755 3755 3755 3755 29
570 20250227 094300 173012390 3740 3750 3750 3740 545
571 20250227 094200 170971390 3770 3755 3770 3750 3166
572 20250227 094100 159092975 3770 3770 3770 3770 4
573 20250227 094000 159077895 3770 3760 3770 3750 1860
574 20250227 093900 152091750 3760 3760 3760 3760 142
575 20250227 093800 151557830 3760 3765 3765 3760 394
576 20250227 093700 150075915 3765 3765 3765 3765 0
577 20250227 093600 150075915 3765 3765 3765 3765 0
578 20250227 093500 150075915 3765 3765 3765 3765 0
579 20250227 093400 150075915 3765 3765 3765 3765 72
580 20250227 093300 149804835 3770 3770 3770 3770 0
581 20250227 093200 149804835 3770 3775 3775 3770 571
582 20250227 093100 147651965 3780 3780 3780 3780 1005
583 20250227 093000 143853065 3780 3780 3780 3780 255
584 20250227 092900 142889165 3770 3780 3780 3770 2398
585 20250227 092800 133831750 3780 3780 3780 3780 1847
586 20250227 092700 126850090 3785 3785 3785 3785 357
587 20250227 092600 125498845 3790 3790 3795 3785 3570
588 20250227 092500 111975025 3790 3780 3790 3780 1585
589 20250227 092400 105977690 3780 3780 3785 3780 1917
590 20250227 092300 98730375 3780 3765 3780 3765 1456
591 20250227 092200 93239300 3760 3755 3760 3750 4916
592 20250227 092100 74765690 3755 3750 3760 3750 201
593 20250227 092000 74010950 3760 3760 3760 3760 27
594 20250227 091900 73909430 3760 3740 3760 3740 2977
595 20250227 091800 62735845 3745 3745 3745 3745 510
596 20250227 091700 60825895 3745 3745 3750 3740 346
597 20250227 091600 59530245 3745 3745 3745 3745 0
598 20250227 091500 59530245 3745 3745 3745 3745 100
599 20250227 091400 59155745 3745 3750 3750 3745 1038
600 20250227 091300 55268430 3750 3750 3750 3750 18
601 20250227 091200 55200930 3745 3755 3755 3745 1230
602 20250227 091100 50586030 3755 3755 3755 3755 0
603 20250227 091000 50586030 3755 3755 3755 3755 1076
604 20250227 090900 46545650 3755 3755 3755 3755 224
605 20250227 090800 45704530 3735 3755 3755 3735 841
606 20250227 090700 42554340 3760 3760 3760 3760 100
607 20250227 090600 42178340 3760 3760 3760 3760 1
608 20250227 090500 42174580 3745 3745 3745 3745 180
609 20250227 090400 41500480 3740 3760 3760 3740 228
610 20250227 090300 40647680 3765 3755 3765 3755 9106
611 20250227 090200 6432765 3755 3755 3755 3755 277
612 20250227 090100 5392630 3755 3730 3755 3730 7
613 20250227 090000 5366395 3755 3760 3760 3740 1429