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

615
027410/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191300,384860400,3500,3500,3500,3500,5770
20250227,191200,384860400,3500,3500,3500,3500,0
20250227,191100,384860400,3500,3500,3500,3500,0
20250227,191000,384860400,3500,3500,3500,3500,0
20250227,190900,384860400,3500,3500,3500,3500,0
20250227,190800,384860400,3500,3500,3500,3500,0
20250227,190700,384860400,3500,3500,3500,3500,0
20250227,190600,384860400,3500,3500,3500,3500,0
20250227,190500,384860400,3500,3500,3500,3500,0
20250227,190400,384860400,3500,3500,3500,3500,0
20250227,190300,384860400,3500,3500,3500,3500,0
20250227,190200,384860400,3500,3500,3500,3500,0
20250227,190100,384860400,3500,3500,3500,3500,0
20250227,190000,384860400,3500,3500,3500,3500,0
20250227,185900,384860400,3500,3500,3500,3500,0
20250227,185800,384860400,3500,3500,3500,3500,0
20250227,185700,384860400,3500,3500,3500,3500,0
20250227,185600,384860400,3500,3500,3500,3500,0
20250227,185500,384860400,3500,3500,3500,3500,0
20250227,185400,384860400,3500,3500,3500,3500,0
20250227,185300,384860400,3500,3500,3500,3500,0
20250227,185200,384860400,3500,3500,3500,3500,0
20250227,185100,384860400,3500,3500,3500,3500,0
20250227,185000,384860400,3500,3500,3500,3500,0
20250227,184900,384860400,3500,3500,3500,3500,0
20250227,184800,384860400,3500,3500,3500,3500,0
20250227,184700,384860400,3500,3500,3500,3500,0
20250227,184600,384860400,3500,3500,3500,3500,0
20250227,184500,384860400,3500,3500,3500,3500,0
20250227,184400,384860400,3500,3500,3500,3500,0
20250227,184300,384860400,3500,3500,3500,3500,5770
20250227,184200,384860400,3500,3500,3500,3500,0
20250227,184100,384860400,3500,3500,3500,3500,0
20250227,184000,384860400,3500,3500,3500,3500,0
20250227,183900,384860400,3500,3500,3500,3500,0
20250227,183800,384860400,3500,3500,3500,3500,0
20250227,183700,384860400,3500,3500,3500,3500,0
20250227,183600,384860400,3500,3500,3500,3500,0
20250227,183500,384860400,3500,3500,3500,3500,0
20250227,183400,384860400,3500,3500,3500,3500,0
20250227,183300,384860400,3500,3500,3500,3500,0
20250227,183200,384860400,3500,3500,3500,3500,0
20250227,183100,384860400,3500,3500,3500,3500,0
20250227,183000,384860400,3500,3500,3500,3500,0
20250227,182900,384860400,3500,3500,3500,3500,0
20250227,182800,384860400,3500,3500,3500,3500,0
20250227,182700,384860400,3500,3500,3500,3500,0
20250227,182600,384860400,3500,3500,3500,3500,0
20250227,182500,384860400,3500,3500,3500,3500,0
20250227,182400,384860400,3500,3500,3500,3500,0
20250227,182300,384860400,3500,3500,3500,3500,0
20250227,182200,384860400,3500,3500,3500,3500,0
20250227,182100,384860400,3500,3500,3500,3500,0
20250227,182000,384860400,3500,3500,3500,3500,0
20250227,181900,384860400,3500,3500,3500,3500,0
20250227,181800,384860400,3500,3500,3500,3500,0
20250227,181700,384860400,3500,3500,3500,3500,0
20250227,181600,384860400,3500,3500,3500,3500,0
20250227,181500,384860400,3500,3500,3500,3500,0
20250227,181400,384860400,3500,3500,3500,3500,0
20250227,181300,384860400,3500,3500,3500,3500,5770
20250227,181200,384860400,3500,3500,3500,3500,0
20250227,181100,384860400,3500,3500,3500,3500,0
20250227,181000,384860400,3500,3500,3500,3500,0
20250227,180900,384860400,3500,3500,3500,3500,0
20250227,180800,384860400,3500,3500,3500,3500,0
20250227,180700,384860400,3500,3500,3500,3500,0
20250227,180600,384860400,3500,3500,3500,3500,0
20250227,180500,384860400,3500,3500,3500,3500,0
20250227,180400,384860400,3500,3500,3500,3500,0
20250227,180300,384860400,3500,3500,3500,3500,0
20250227,180200,384860400,3500,3500,3500,3500,0
20250227,180100,384860400,3500,3500,3500,3500,0
20250227,180000,384860400,3500,3500,3500,3500,0
20250227,175900,384860400,3500,3500,3500,3500,0
20250227,175800,384860400,3500,3500,3500,3500,0
20250227,175700,384860400,3500,3500,3500,3500,0
20250227,175600,384860400,3500,3500,3500,3500,0
20250227,175500,384860400,3500,3500,3500,3500,0
20250227,175400,384860400,3500,3500,3500,3500,0
20250227,175300,384860400,3500,3500,3500,3500,0
20250227,175200,384860400,3500,3500,3500,3500,0
20250227,175100,384860400,3500,3500,3500,3500,0
20250227,175000,384860400,3500,3500,3500,3500,0
20250227,174900,384860400,3500,3500,3500,3500,0
20250227,174800,384860400,3500,3500,3500,3500,0
20250227,174700,384860400,3500,3500,3500,3500,0
20250227,174600,384860400,3500,3500,3500,3500,0
20250227,174500,384860400,3500,3500,3500,3500,0
20250227,174400,384860400,3500,3500,3500,3500,0
20250227,174300,384860400,3500,3500,3500,3500,5770
20250227,174200,384860400,3500,3500,3500,3500,0
20250227,174100,384860400,3500,3500,3500,3500,0
20250227,174000,384860400,3500,3500,3500,3500,0
20250227,173900,384860400,3500,3500,3500,3500,0
20250227,173800,384860400,3500,3500,3500,3500,0
20250227,173700,384860400,3500,3500,3500,3500,0
20250227,173600,384860400,3500,3500,3500,3500,0
20250227,173500,384860400,3500,3500,3500,3500,0
20250227,173400,384860400,3500,3500,3500,3500,0
20250227,173300,384860400,3500,3500,3500,3500,0
20250227,173200,384860400,3500,3500,3500,3500,0
20250227,173100,384860400,3500,3500,3500,3500,0
20250227,173000,384860400,3500,3500,3500,3500,0
20250227,172900,384860400,3500,3500,3500,3500,0
20250227,172800,384860400,3500,3500,3500,3500,0
20250227,172700,384860400,3500,3500,3500,3500,0
20250227,172600,384860400,3500,3500,3500,3500,0
20250227,172500,384860400,3500,3500,3500,3500,0
20250227,172400,384860400,3500,3500,3500,3500,0
20250227,172300,384860400,3500,3500,3500,3500,0
20250227,172200,384860400,3500,3500,3500,3500,0
20250227,172100,384860400,3500,3500,3500,3500,0
20250227,172000,384860400,3500,3500,3500,3500,0
20250227,171900,384860400,3500,3500,3500,3500,0
20250227,171800,384860400,3500,3500,3500,3500,0
20250227,171700,384860400,3500,3500,3500,3500,0
20250227,171600,384860400,3500,3500,3500,3500,0
20250227,171500,384860400,3500,3500,3500,3500,0
20250227,171400,384860400,3500,3500,3500,3500,0
20250227,171300,384860400,3500,3500,3500,3500,5770
20250227,171200,384860400,3500,3500,3500,3500,0
20250227,171100,384860400,3500,3500,3500,3500,0
20250227,171000,384860400,3500,3500,3500,3500,0
20250227,170900,384860400,3500,3500,3500,3500,0
20250227,170800,384860400,3500,3500,3500,3500,0
20250227,170700,384860400,3500,3500,3500,3500,0
20250227,170600,384860400,3500,3500,3500,3500,0
20250227,170500,384860400,3500,3500,3500,3500,0
20250227,170400,384860400,3500,3500,3500,3500,0
20250227,170300,384860400,3500,3500,3500,3500,0
20250227,170200,384860400,3500,3500,3500,3500,0
20250227,170100,384860400,3500,3500,3500,3500,0
20250227,170000,384860400,3500,3500,3500,3500,0
20250227,165900,384860400,3500,3500,3500,3500,0
20250227,165800,384860400,3500,3500,3500,3500,0
20250227,165700,384860400,3500,3500,3500,3500,0
20250227,165600,384860400,3500,3500,3500,3500,0
20250227,165500,384860400,3500,3500,3500,3500,0
20250227,165400,384860400,3500,3500,3500,3500,0
20250227,165300,384860400,3500,3500,3500,3500,0
20250227,165200,384860400,3500,3500,3500,3500,0
20250227,165100,384860400,3500,3500,3500,3500,0
20250227,165000,384860400,3500,3500,3500,3500,0
20250227,164900,384860400,3500,3500,3500,3500,0
20250227,164800,384860400,3500,3500,3500,3500,0
20250227,164700,384860400,3500,3500,3500,3500,0
20250227,164600,384860400,3500,3500,3500,3500,0
20250227,164500,384860400,3500,3500,3500,3500,0
20250227,164400,384860400,3500,3500,3500,3500,0
20250227,164300,384860400,3500,3500,3500,3500,5770
20250227,164200,384860400,3500,3500,3500,3500,0
20250227,164100,384860400,3500,3500,3500,3500,0
20250227,164000,384860400,3500,3500,3500,3500,0
20250227,163900,384860400,3500,3500,3500,3500,0
20250227,163800,384860400,3500,3500,3500,3500,0
20250227,163700,384860400,3500,3500,3500,3500,0
20250227,163600,384860400,3500,3500,3500,3500,0
20250227,163500,384860400,3500,3500,3500,3500,0
20250227,163400,384860400,3500,3500,3500,3500,0
20250227,163300,384860400,3500,3500,3500,3500,0
20250227,163200,384860400,3500,3500,3500,3500,0
20250227,163100,384860400,3500,3500,3500,3500,0
20250227,163000,384860400,3500,3500,3500,3500,0
20250227,162900,384860400,3500,3500,3500,3500,0
20250227,162800,384860400,3500,3500,3500,3500,0
20250227,162700,384860400,3500,3500,3500,3500,0
20250227,162600,384860400,3500,3500,3500,3500,0
20250227,162500,384860400,3500,3500,3500,3500,0
20250227,162400,384860400,3500,3500,3500,3500,0
20250227,162300,384860400,3500,3500,3500,3500,0
20250227,162200,384860400,3500,3500,3500,3500,0
20250227,162100,384860400,3500,3500,3500,3500,0
20250227,162000,384860400,3500,3500,3500,3500,0
20250227,161900,384860400,3500,3500,3500,3500,0
20250227,161800,384860400,3500,3500,3500,3500,0
20250227,161700,384860400,3500,3500,3500,3500,0
20250227,161600,384860400,3500,3500,3500,3500,0
20250227,161500,384860400,3500,3500,3500,3500,0
20250227,161400,384860400,3500,3500,3500,3500,0
20250227,161300,384860400,3500,3500,3500,3500,5770
20250227,161200,384860400,3500,3500,3500,3500,0
20250227,161100,384860400,3500,3500,3500,3500,0
20250227,161000,384860400,3500,3500,3500,3500,0
20250227,160900,384860400,3500,3500,3500,3500,0
20250227,160800,384860400,3500,3500,3500,3500,0
20250227,160700,384860400,3500,3500,3500,3500,0
20250227,160600,384860400,3500,3500,3500,3500,0
20250227,160500,384860400,3500,3500,3500,3500,0
20250227,160400,384860400,3500,3500,3500,3500,0
20250227,160300,384860400,3500,3500,3500,3500,0
20250227,160200,384860400,3500,3500,3500,3500,0
20250227,160100,384860400,3500,3500,3500,3500,0
20250227,160000,384860400,3500,3500,3500,3500,0
20250227,155900,384860400,3500,3500,3500,3500,0
20250227,155800,384860400,3500,3500,3500,3500,0
20250227,155700,384860400,3500,3500,3500,3500,0
20250227,155600,384860400,3500,3500,3500,3500,0
20250227,155500,384860400,3500,3500,3500,3500,0
20250227,155400,384860400,3500,3500,3500,3500,0
20250227,155300,384860400,3500,3500,3500,3500,0
20250227,155200,384860400,3500,3500,3500,3500,0
20250227,155100,384860400,3500,3500,3500,3500,0
20250227,155000,384860400,3500,3500,3500,3500,0
20250227,154900,384860400,3500,3500,3500,3500,0
20250227,154800,384860400,3500,3500,3500,3500,0
20250227,154700,384860400,3500,3500,3500,3500,0
20250227,154600,384860400,3500,3500,3500,3500,0
20250227,154500,384860400,3500,3500,3500,3500,0
20250227,154400,384860400,3500,3500,3500,3500,0
20250227,154300,384860400,3500,3500,3500,3500,5770
20250227,154200,384860400,3500,3500,3500,3500,0
20250227,154100,384860400,3500,3500,3500,3500,0
20250227,154000,384860400,3500,3500,3500,3500,0
20250227,153900,384860400,3500,3500,3500,3500,0
20250227,153800,384860400,3500,3500,3500,3500,0
20250227,153700,384860400,3500,3500,3500,3500,0
20250227,153600,384860400,3500,3500,3500,3500,0
20250227,153500,384860400,3500,3500,3500,3500,0
20250227,153400,384860400,3500,3500,3500,3500,0
20250227,153300,384860400,3500,3500,3500,3500,0
20250227,153200,384860400,3500,3500,3500,3500,0
20250227,153100,384860400,3500,3500,3500,3500,0
20250227,153000,384860400,3500,3500,3500,3500,5770
20250227,152900,364665400,3495,3495,3495,3495,0
20250227,152800,364665400,3495,3495,3495,3495,0
20250227,152700,364665400,3495,3495,3495,3495,0
20250227,152600,364665400,3495,3495,3495,3495,0
20250227,152500,364665400,3495,3495,3495,3495,0
20250227,152400,364665400,3495,3495,3495,3495,0
20250227,152300,364665400,3495,3495,3495,3495,0
20250227,152200,364665400,3495,3495,3495,3495,0
20250227,152100,364665400,3495,3495,3495,3495,0
20250227,152000,364665400,3495,3495,3495,3495,0
20250227,151900,364665400,3495,3480,3495,3470,3291
20250227,151800,353203265,3470,3475,3480,3470,9
20250227,151700,353171990,3480,3480,3495,3480,5993
20250227,151600,332299125,3480,3470,3480,3470,2
20250227,151500,332292175,3480,3470,3480,3470,83
20250227,151400,332003760,3480,3470,3480,3470,2
20250227,151300,331996810,3480,3475,3480,3475,1024
20250227,151200,328438400,3475,3465,3475,3465,1330
20250227,151100,323819065,3470,3470,3470,3465,5
20250227,151000,323801725,3465,3460,3465,3460,792
20250227,150900,321057450,3465,3460,3465,3460,1002
20250227,150800,317585525,3465,3455,3465,3455,239
20250227,150700,316758575,3465,3460,3465,3445,2035
20250227,150600,309733555,3470,3470,3470,3470,0
20250227,150500,309733555,3470,3460,3470,3460,805
20250227,150400,306948220,3470,3460,3470,3460,5
20250227,150300,306930900,3470,3460,3470,3460,3
20250227,150200,306920500,3470,3470,3470,3470,900
20250227,150100,303797500,3470,3460,3470,3460,8
20250227,150000,303769780,3470,3460,3470,3460,697
20250227,145900,301358130,3470,3470,3470,3460,12
20250227,145800,301316500,3470,3470,3470,3470,1
20250227,145700,301313030,3460,3460,3460,3460,4
20250227,145600,301299190,3475,3475,3475,3460,3203
20250227,145500,290201690,3465,3470,3475,3465,103
20250227,145400,289844275,3475,3465,3475,3465,230
20250227,145300,289047280,3465,3465,3465,3465,1
20250227,145200,289043815,3460,3450,3460,3450,1002
20250227,145100,285576905,3450,3450,3450,3450,144
20250227,145000,285080105,3450,3460,3460,3450,3
20250227,144900,285069745,3450,3460,3460,3450,21
20250227,144800,284997285,3450,3450,3450,3450,1
20250227,144700,284993835,3450,3450,3460,3450,4
20250227,144600,284980025,3460,3450,3460,3450,2
20250227,144500,284973115,3455,3455,3455,3455,200
20250227,144400,284282115,3450,3450,3450,3450,4
20250227,144300,284268315,3455,3455,3455,3455,5
20250227,144200,284251040,3450,3455,3455,3450,2
20250227,144100,284244135,3450,3450,3450,3450,198
20250227,144000,283561035,3450,3450,3450,3450,3
20250227,143900,283550685,3455,3450,3455,3450,2
20250227,143800,283543780,3450,3455,3455,3450,305
20250227,143700,282491480,3450,3450,3450,3450,3
20250227,143600,282481130,3455,3455,3455,3450,205
20250227,143500,281773770,3455,3450,3455,3450,4
20250227,143400,281759955,3450,3450,3450,3450,2
20250227,143300,281753055,3450,3450,3455,3450,54
20250227,143200,281566750,3450,3450,3450,3450,0
20250227,143100,281566750,3450,3450,3450,3450,149
20250227,143000,281052700,3450,3450,3455,3450,5
20250227,142900,281035440,3450,3450,3450,3450,1
20250227,142800,281031990,3455,3455,3455,3455,20
20250227,142700,280962890,3450,3450,3450,3450,146
20250227,142600,280459190,3450,3450,3450,3450,2
20250227,142500,280452290,3450,3450,3450,3450,1
20250227,142400,280448840,3450,3450,3450,3450,1
20250227,142300,280445390,3450,3450,3455,3450,5
20250227,142200,280428135,3460,3450,3460,3450,3
20250227,142100,280417770,3450,3455,3460,3450,1602
20250227,142000,274890835,3450,3455,3465,3450,799
20250227,141900,272129610,3450,3455,3455,3450,5
20250227,141800,272112340,3450,3450,3450,3450,1
20250227,141700,272108890,3450,3450,3450,3450,2
20250227,141600,272101990,3450,3450,3450,3450,3
20250227,141500,272091640,3450,3450,3450,3450,20
20250227,141400,272022640,3450,3450,3450,3450,187
20250227,141300,271377490,3450,3450,3450,3450,2
20250227,141200,271370590,3450,3450,3450,3450,1
20250227,141100,271367140,3450,3450,3450,3450,1
20250227,141000,271363690,3450,3450,3450,3450,10
20250227,140900,271329190,3450,3450,3450,3450,2
20250227,140800,271322290,3455,3445,3455,3445,194
20250227,140700,270653940,3450,3450,3450,3450,18
20250227,140600,270591840,3450,3450,3450,3450,3
20250227,140500,270581490,3450,3450,3450,3450,1
20250227,140400,270578040,3455,3455,3455,3455,0
20250227,140300,270578040,3455,3445,3455,3445,87
20250227,140200,270277485,3445,3450,3450,3445,153
20250227,140100,269750365,3450,3450,3450,3450,1
20250227,140000,269746915,3450,3450,3450,3450,2
20250227,135900,269740015,3450,3450,3455,3445,115
20250227,135800,269343260,3450,3450,3450,3450,1
20250227,135700,269339810,3450,3450,3450,3450,0
20250227,135600,269339810,3450,3450,3450,3450,2
20250227,135500,269332910,3450,3450,3450,3450,2
20250227,135400,269326010,3450,3455,3455,3450,2
20250227,135300,269319105,3445,3445,3455,3445,635
20250227,135200,267131520,3455,3450,3455,3445,45
20250227,135100,266976275,3450,3450,3450,3450,0
20250227,135000,266976275,3450,3450,3450,3450,1
20250227,134900,266972825,3450,3450,3450,3450,3
20250227,134800,266962475,3450,3450,3450,3450,1
20250227,134700,266959025,3455,3455,3455,3455,0
20250227,134600,266959025,3455,3445,3455,3445,5
20250227,134500,266941780,3445,3445,3445,3445,221
20250227,134400,266180435,3445,3450,3450,3445,31
20250227,134300,266073490,3450,3450,3450,3450,2
20250227,134200,266066590,3450,3450,3450,3450,1
20250227,134100,266063140,3455,3450,3455,3450,2
20250227,134000,266056235,3450,3450,3450,3450,0
20250227,133900,266056235,3450,3450,3450,3450,40
20250227,133800,265918235,3450,3450,3450,3450,2
20250227,133700,265911335,3450,3450,3450,3450,1
20250227,133600,265907885,3450,3450,3450,3450,3
20250227,133500,265897535,3450,3450,3450,3450,138
20250227,133400,265421435,3450,3450,3450,3450,156
20250227,133300,264883235,3460,3450,3460,3450,2
20250227,133200,264876325,3460,3455,3460,3450,54
20250227,133100,264689760,3455,3455,3455,3455,2
20250227,133000,264682850,3465,3465,3465,3465,1
20250227,132900,264679385,3455,3455,3465,3455,604
20250227,132800,262592555,3465,3465,3465,3455,8
20250227,132700,262564865,3460,3465,3465,3460,10
20250227,132600,262530240,3465,3465,3465,3455,4
20250227,132500,262516390,3455,3465,3465,3455,3
20250227,132400,262506005,3455,3455,3465,3455,3
20250227,132300,262495630,3465,3465,3465,3460,8
20250227,132200,262467935,3460,3455,3460,3455,1003
20250227,132100,258997570,3460,3460,3460,3455,3
20250227,132000,258987195,3455,3455,3455,3455,1
20250227,131900,258983740,3460,3455,3460,3455,3
20250227,131800,258973365,3460,3455,3460,3455,5
20250227,131700,258956080,3460,3460,3460,3460,1
20250227,131600,258952620,3455,3460,3460,3455,3
20250227,131500,258942245,3460,3460,3465,3460,21
20250227,131400,258869575,3465,3460,3465,3460,2
20250227,131300,258862650,3465,3460,3465,3460,2
20250227,131200,258855725,3465,3455,3465,3455,284
20250227,131100,257872835,3460,3455,3460,3455,4
20250227,131000,257859010,3460,3460,3460,3460,197
20250227,130900,257177390,3470,3470,3470,3455,3
20250227,130800,257166995,3455,3455,3455,3455,2
20250227,130700,257160085,3470,3455,3475,3455,6
20250227,130600,257139285,3475,3455,3475,3455,1000
20250227,130500,253678210,3450,3450,3450,3450,3
20250227,130400,253667860,3455,3455,3455,3450,3
20250227,130300,253657500,3450,3455,3455,3450,39
20250227,130200,253522760,3455,3450,3455,3450,124
20250227,130100,253094845,3450,3455,3455,3450,101
20250227,130000,252745895,3450,3455,3455,3450,104
20250227,125900,252386590,3450,3450,3450,3450,0
20250227,125800,252386590,3450,3450,3455,3450,63
20250227,125700,252168940,3450,3450,3450,3450,1
20250227,125600,252165490,3455,3455,3455,3450,3
20250227,125500,252155130,3450,3450,3450,3450,189
20250227,125400,251503080,3450,3450,3450,3450,1
20250227,125300,251499630,3450,3455,3455,3450,2
20250227,125200,251492725,3450,3450,3450,3450,1
20250227,125100,251489275,3450,3450,3450,3450,2
20250227,125000,251482375,3455,3455,3455,3450,18
20250227,124900,251420200,3455,3455,3455,3455,1
20250227,124800,251416745,3450,3450,3450,3450,2
20250227,124700,251409845,3455,3450,3455,3450,3
20250227,124600,251399490,3455,3455,3455,3455,0
20250227,124500,251399490,3455,3445,3455,3445,4
20250227,124400,251385700,3460,3460,3460,3460,0
20250227,124300,251385700,3460,3445,3460,3445,2566
20250227,124200,242539310,3445,3445,3445,3445,0
20250227,124100,242539310,3445,3445,3445,3445,2202
20250227,124000,234953420,3445,3445,3445,3445,2
20250227,123900,234946530,3445,3450,3450,3445,583
20250227,123800,232935185,3450,3445,3450,3445,3
20250227,123700,232924845,3445,3445,3445,3445,1
20250227,123600,232921400,3445,3445,3445,3445,1
20250227,123500,232917955,3445,3450,3450,3445,21
20250227,123400,232845510,3445,3450,3450,3445,3
20250227,123300,232835170,3445,3445,3445,3445,3
20250227,123200,232824835,3445,3445,3445,3445,1
20250227,123100,232821390,3450,3445,3450,3445,2
20250227,123000,232814495,3445,3445,3445,3445,1
20250227,122900,232811050,3445,3445,3445,3445,1
20250227,122800,232807605,3445,3445,3445,3445,141
20250227,122700,232321860,3450,3450,3450,3450,102
20250227,122600,231969960,3445,3450,3450,3445,2939
20250227,122500,221835595,3455,3455,3455,3455,2
20250227,122400,221828685,3455,3450,3455,3450,602
20250227,122300,219748785,3455,3450,3455,3450,31
20250227,122200,219641690,3455,3450,3455,3450,2
20250227,122100,219634785,3450,3450,3455,3450,213
20250227,122000,218899930,3455,3455,3455,3450,3
20250227,121900,218889570,3450,3450,3450,3450,1
20250227,121800,218886120,3450,3450,3450,3450,1
20250227,121700,218882670,3450,3450,3450,3450,137
20250227,121600,218410020,3455,3450,3455,3450,101
20250227,121500,218061070,3450,3450,3450,3450,1
20250227,121400,218057620,3450,3450,3450,3450,2
20250227,121300,218050720,3450,3450,3450,3450,1
20250227,121200,218047270,3450,3450,3450,3450,2
20250227,121100,218040370,3450,3450,3450,3450,379
20250227,121000,216732820,3450,3455,3455,3450,864
20250227,120900,213748970,3455,3450,3455,3450,3
20250227,120800,213738615,3450,3450,3450,3450,0
20250227,120700,213738615,3450,3450,3455,3450,52
20250227,120600,213558965,3450,3450,3450,3450,0
20250227,120500,213558965,3450,3450,3450,3450,162
20250227,120400,213000065,3450,3450,3450,3450,103
20250227,120300,212644715,3450,3450,3450,3450,0
20250227,120200,212644715,3450,3455,3455,3450,62
20250227,120100,212430515,3455,3455,3455,3455,0
20250227,120000,212430515,3455,3455,3455,3450,302
20250227,115900,211387115,3450,3450,3450,3450,187
20250227,115800,210741965,3450,3450,3450,3450,2
20250227,115700,210735065,3455,3450,3455,3450,3
20250227,115600,210724710,3450,3450,3450,3450,1
20250227,115500,210721260,3450,3450,3450,3450,2
20250227,115400,210714360,3450,3450,3450,3450,137
20250227,115300,210241710,3450,3450,3450,3450,1
20250227,115200,210238260,3450,3450,3450,3450,2
20250227,115100,210231360,3450,3450,3450,3450,0
20250227,115000,210231360,3450,3450,3450,3450,3
20250227,114900,210221010,3450,3450,3455,3450,161
20250227,114800,209665510,3455,3455,3455,3455,2944
20250227,114700,199493990,3455,3455,3460,3455,77
20250227,114600,199227705,3460,3460,3460,3460,31
20250227,114500,199120445,3455,3455,3455,3455,3
20250227,114400,199110080,3455,3455,3455,3455,0
20250227,114300,199110080,3455,3455,3455,3455,3
20250227,114200,199099715,3455,3455,3455,3455,0
20250227,114100,199099715,3455,3460,3460,3455,52
20250227,114000,198919805,3455,3455,3455,3455,2
20250227,113900,198912895,3455,3455,3455,3455,1
20250227,113800,198909440,3455,3455,3455,3455,1
20250227,113700,198905985,3455,3460,3460,3455,336
20250227,113600,197745005,3455,3455,3455,3455,1
20250227,113500,197741550,3455,3455,3455,3455,1
20250227,113400,197738095,3455,3455,3455,3455,3
20250227,113300,197727730,3455,3455,3455,3455,2
20250227,113200,197720820,3460,3455,3460,3455,12
20250227,113100,197679305,3455,3455,3455,3455,1
20250227,113000,197675850,3455,3460,3460,3455,3
20250227,112900,197665480,3455,3455,3455,3455,231
20250227,112800,196867375,3460,3455,3460,3455,2
20250227,112700,196860460,3455,3455,3455,3455,702
20250227,112600,194435050,3455,3460,3460,3455,54
20250227,112500,194248225,3455,3455,3455,3455,0
20250227,112400,194248225,3455,3460,3460,3455,3
20250227,112300,194237855,3455,3455,3455,3455,1
20250227,112200,194234400,3455,3460,3460,3455,51
20250227,112100,194057945,3460,3455,3460,3455,352
20250227,112000,192841535,3460,3460,3460,3460,1
20250227,111900,192838075,3455,3455,3455,3455,76
20250227,111800,192575495,3460,3460,3460,3460,60
20250227,111700,192367895,3455,3455,3455,3455,3
20250227,111600,192357530,3460,3455,3460,3455,3
20250227,111500,192347160,3455,3460,3460,3455,51
20250227,111400,192170705,3455,3455,3455,3455,201
20250227,111300,191476250,3455,3455,3455,3455,2
20250227,111200,191469340,3455,3455,3455,3455,0
20250227,111100,191469340,3455,3455,3455,3450,201
20250227,111000,190774890,3450,3460,3460,3450,1628
20250227,110900,185149895,3460,3460,3460,3455,104
20250227,110800,184790070,3460,3460,3460,3460,806
20250227,110700,182001310,3460,3460,3460,3460,291
20250227,110600,180994450,3460,3460,3460,3460,2
20250227,110500,180987530,3465,3465,3465,3465,500
20250227,110400,179255030,3460,3460,3460,3460,1
20250227,110300,179251570,3460,3465,3465,3460,603
20250227,110200,177162180,3465,3465,3470,3465,4
20250227,110100,177148315,3465,3465,3465,3465,531
20250227,110000,175308400,3465,3465,3465,3465,2
20250227,105900,175301470,3465,3465,3465,3465,1
20250227,105800,175298005,3475,3470,3475,3465,135
20250227,105700,174829550,3470,3470,3480,3470,1776
20250227,105600,168666820,3470,3470,3470,3470,215
20250227,105500,167920770,3480,3480,3480,3480,1
20250227,105400,167917290,3470,3470,3470,3470,1
20250227,105300,167913820,3480,3470,3480,3470,5
20250227,105200,167896440,3480,3470,3480,3470,3
20250227,105100,167886010,3475,3470,3475,3470,201
20250227,105000,167187540,3470,3470,3480,3470,187
20250227,104900,166538130,3470,3470,3480,3470,230
20250227,104800,165739890,3480,3480,3480,3480,1
20250227,104700,165736410,3470,3470,3470,3470,1
20250227,104600,165732940,3470,3470,3470,3470,1
20250227,104500,165729470,3470,3470,3470,3470,3
20250227,104400,165719060,3470,3470,3470,3470,0
20250227,104300,165719060,3470,3480,3480,3470,103
20250227,104200,165361640,3475,3470,3480,3470,302
20250227,104100,164313190,3470,3470,3470,3470,1
20250227,104000,164309720,3480,3480,3480,3480,1
20250227,103900,164306240,3470,3470,3480,3470,15
20250227,103800,164254160,3475,3470,3480,3470,248
20250227,103700,163393020,3475,3475,3475,3475,300
20250227,103600,162350520,3475,3470,3475,3470,316
20250227,103500,161252430,3475,3470,3475,3470,51
20250227,103400,161075210,3470,3470,3470,3470,901
20250227,103300,157948740,3475,3475,3475,3475,131
20250227,103200,157493515,3475,3475,3475,3475,4
20250227,103100,157479615,3475,3475,3475,3475,0
20250227,103000,157479615,3475,3475,3475,3475,4300
20250227,102900,142537115,3480,3480,3480,3475,51
20250227,102800,142359645,3475,3475,3475,3475,157
20250227,102700,141814070,3480,3475,3480,3475,1582
20250227,102600,136316570,3475,3480,3480,3475,74
20250227,102500,136059055,3480,3480,3480,3475,236
20250227,102400,135237785,3475,3475,3475,3475,1
20250227,102300,135234310,3475,3475,3475,3475,1
20250227,102200,135230835,3475,3480,3480,3475,3
20250227,102100,135220405,3475,3475,3475,3475,165
20250227,102000,134647030,3480,3475,3480,3475,435
20250227,101900,133133240,3475,3475,3475,3475,2
20250227,101800,133126290,3475,3475,3475,3475,2
20250227,101700,133119340,3480,3480,3480,3475,16
20250227,101600,133063665,3480,3480,3480,3480,495
20250227,101500,131341065,3485,3480,3485,3480,6
20250227,101400,131320175,3485,3485,3485,3485,3
20250227,101300,131309720,3480,3480,3485,3480,144
20250227,101200,130808595,3485,3480,3485,3480,3
20250227,101100,130798150,3480,3480,3485,3480,142
20250227,101000,130303975,3485,3480,3485,3480,65
20250227,100900,130077765,3490,3475,3490,3475,2024
20250227,100800,123044305,3490,3475,3490,3475,9
20250227,100700,123012955,3490,3490,3490,3490,1
20250227,100600,123009465,3490,3475,3490,3475,2
20250227,100500,123002500,3490,3490,3490,3475,4
20250227,100400,122988555,3475,3480,3490,3475,2012
20250227,100300,115987930,3480,3480,3480,3480,1
20250227,100200,115984450,3475,3485,3485,3475,3372
20250227,100100,104251650,3485,3485,3485,3485,2
20250227,100000,104244680,3490,3490,3490,3485,3
20250227,095900,104234215,3485,3485,3485,3485,2000
20250227,095800,97264215,3485,3485,3485,3485,3
20250227,095700,97253760,3490,3490,3490,3490,1
20250227,095600,97250270,3485,3485,3485,3485,1
20250227,095500,97246785,3490,3485,3490,3485,3
20250227,095400,97236325,3485,3495,3495,3485,43
20250227,095300,97086165,3495,3480,3495,3480,663
20250227,095200,94775595,3480,3480,3480,3480,0
20250227,095100,94775595,3480,3485,3485,3480,220
20250227,095000,94009960,3485,3485,3485,3485,1
20250227,094900,94006475,3485,3480,3485,3480,2
20250227,094800,93999510,3485,3480,3485,3480,1002
20250227,094700,90512545,3480,3480,3485,3480,47
20250227,094600,90348760,3485,3480,3485,3480,158
20250227,094500,89798910,3480,3485,3485,3480,2
20250227,094400,89791945,3480,3480,3480,3480,4
20250227,094300,89778025,3480,3480,3480,3480,1
20250227,094200,89774545,3480,3480,3480,3480,435
20250227,094100,88260745,3475,3470,3480,3470,7
20250227,094000,88236410,3480,3470,3480,3470,3
20250227,093900,88225980,3480,3485,3485,3470,5003
20250227,093800,70856110,3480,3480,3480,3475,451
20250227,093700,69287760,3475,3480,3480,3475,54
20250227,093600,69099855,3480,3485,3485,3480,563
20250227,093500,67140610,3485,3485,3485,3485,7
20250227,093400,67116215,3485,3485,3485,3480,10
20250227,093300,67081380,3485,3485,3485,3485,21
20250227,093200,67008195,3485,3485,3485,3480,4
20250227,093100,66994260,3485,3480,3485,3480,460
20250227,093000,65393435,3480,3480,3480,3480,27
20250227,092900,65299475,3485,3485,3485,3485,68
20250227,092800,65062495,3485,3485,3485,3485,1
20250227,092700,65059010,3485,3485,3485,3485,4
20250227,092600,65045070,3490,3490,3495,3490,45
20250227,092500,64888015,3480,3490,3490,3480,3361
20250227,092400,53179720,3495,3495,3495,3495,30
20250227,092300,53074870,3490,3490,3490,3490,25
20250227,092200,52987620,3490,3490,3490,3490,0
20250227,092100,52987620,3490,3490,3490,3490,250
20250227,092000,52115120,3490,3490,3490,3490,434
20250227,091900,50600460,3490,3490,3490,3490,0
20250227,091800,50600460,3490,3485,3490,3485,502
20250227,091700,48850980,3490,3490,3490,3490,20
20250227,091600,48781180,3495,3495,3495,3495,4
20250227,091500,48767200,3495,3480,3495,3480,111
20250227,091400,48380665,3490,3490,3490,3490,100
20250227,091300,48031665,3490,3490,3490,3490,100
20250227,091200,47682665,3490,3490,3490,3490,50
20250227,091100,47508165,3490,3475,3490,3475,3
20250227,091000,47497715,3490,3485,3490,3475,290
20250227,090900,46487225,3495,3495,3500,3485,3707
20250227,090800,33552095,3495,3495,3495,3490,1603
20250227,090700,27957605,3490,3490,3495,3485,562
20250227,090600,25996720,3480,3480,3480,3480,341
20250227,090500,24810040,3480,3480,3480,3480,109
20250227,090400,24430720,3490,3490,3490,3490,303
20250227,090300,23373250,3490,3480,3490,3480,102
20250227,090200,23018270,3500,3465,3500,3465,686
20250227,090100,20633840,3465,3470,3470,3465,759
20250227,090000,18001405,3470,3480,3485,3470,5173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191300 384860400 3500 3500 3500 3500 5770
3 20250227 191200 384860400 3500 3500 3500 3500 0
4 20250227 191100 384860400 3500 3500 3500 3500 0
5 20250227 191000 384860400 3500 3500 3500 3500 0
6 20250227 190900 384860400 3500 3500 3500 3500 0
7 20250227 190800 384860400 3500 3500 3500 3500 0
8 20250227 190700 384860400 3500 3500 3500 3500 0
9 20250227 190600 384860400 3500 3500 3500 3500 0
10 20250227 190500 384860400 3500 3500 3500 3500 0
11 20250227 190400 384860400 3500 3500 3500 3500 0
12 20250227 190300 384860400 3500 3500 3500 3500 0
13 20250227 190200 384860400 3500 3500 3500 3500 0
14 20250227 190100 384860400 3500 3500 3500 3500 0
15 20250227 190000 384860400 3500 3500 3500 3500 0
16 20250227 185900 384860400 3500 3500 3500 3500 0
17 20250227 185800 384860400 3500 3500 3500 3500 0
18 20250227 185700 384860400 3500 3500 3500 3500 0
19 20250227 185600 384860400 3500 3500 3500 3500 0
20 20250227 185500 384860400 3500 3500 3500 3500 0
21 20250227 185400 384860400 3500 3500 3500 3500 0
22 20250227 185300 384860400 3500 3500 3500 3500 0
23 20250227 185200 384860400 3500 3500 3500 3500 0
24 20250227 185100 384860400 3500 3500 3500 3500 0
25 20250227 185000 384860400 3500 3500 3500 3500 0
26 20250227 184900 384860400 3500 3500 3500 3500 0
27 20250227 184800 384860400 3500 3500 3500 3500 0
28 20250227 184700 384860400 3500 3500 3500 3500 0
29 20250227 184600 384860400 3500 3500 3500 3500 0
30 20250227 184500 384860400 3500 3500 3500 3500 0
31 20250227 184400 384860400 3500 3500 3500 3500 0
32 20250227 184300 384860400 3500 3500 3500 3500 5770
33 20250227 184200 384860400 3500 3500 3500 3500 0
34 20250227 184100 384860400 3500 3500 3500 3500 0
35 20250227 184000 384860400 3500 3500 3500 3500 0
36 20250227 183900 384860400 3500 3500 3500 3500 0
37 20250227 183800 384860400 3500 3500 3500 3500 0
38 20250227 183700 384860400 3500 3500 3500 3500 0
39 20250227 183600 384860400 3500 3500 3500 3500 0
40 20250227 183500 384860400 3500 3500 3500 3500 0
41 20250227 183400 384860400 3500 3500 3500 3500 0
42 20250227 183300 384860400 3500 3500 3500 3500 0
43 20250227 183200 384860400 3500 3500 3500 3500 0
44 20250227 183100 384860400 3500 3500 3500 3500 0
45 20250227 183000 384860400 3500 3500 3500 3500 0
46 20250227 182900 384860400 3500 3500 3500 3500 0
47 20250227 182800 384860400 3500 3500 3500 3500 0
48 20250227 182700 384860400 3500 3500 3500 3500 0
49 20250227 182600 384860400 3500 3500 3500 3500 0
50 20250227 182500 384860400 3500 3500 3500 3500 0
51 20250227 182400 384860400 3500 3500 3500 3500 0
52 20250227 182300 384860400 3500 3500 3500 3500 0
53 20250227 182200 384860400 3500 3500 3500 3500 0
54 20250227 182100 384860400 3500 3500 3500 3500 0
55 20250227 182000 384860400 3500 3500 3500 3500 0
56 20250227 181900 384860400 3500 3500 3500 3500 0
57 20250227 181800 384860400 3500 3500 3500 3500 0
58 20250227 181700 384860400 3500 3500 3500 3500 0
59 20250227 181600 384860400 3500 3500 3500 3500 0
60 20250227 181500 384860400 3500 3500 3500 3500 0
61 20250227 181400 384860400 3500 3500 3500 3500 0
62 20250227 181300 384860400 3500 3500 3500 3500 5770
63 20250227 181200 384860400 3500 3500 3500 3500 0
64 20250227 181100 384860400 3500 3500 3500 3500 0
65 20250227 181000 384860400 3500 3500 3500 3500 0
66 20250227 180900 384860400 3500 3500 3500 3500 0
67 20250227 180800 384860400 3500 3500 3500 3500 0
68 20250227 180700 384860400 3500 3500 3500 3500 0
69 20250227 180600 384860400 3500 3500 3500 3500 0
70 20250227 180500 384860400 3500 3500 3500 3500 0
71 20250227 180400 384860400 3500 3500 3500 3500 0
72 20250227 180300 384860400 3500 3500 3500 3500 0
73 20250227 180200 384860400 3500 3500 3500 3500 0
74 20250227 180100 384860400 3500 3500 3500 3500 0
75 20250227 180000 384860400 3500 3500 3500 3500 0
76 20250227 175900 384860400 3500 3500 3500 3500 0
77 20250227 175800 384860400 3500 3500 3500 3500 0
78 20250227 175700 384860400 3500 3500 3500 3500 0
79 20250227 175600 384860400 3500 3500 3500 3500 0
80 20250227 175500 384860400 3500 3500 3500 3500 0
81 20250227 175400 384860400 3500 3500 3500 3500 0
82 20250227 175300 384860400 3500 3500 3500 3500 0
83 20250227 175200 384860400 3500 3500 3500 3500 0
84 20250227 175100 384860400 3500 3500 3500 3500 0
85 20250227 175000 384860400 3500 3500 3500 3500 0
86 20250227 174900 384860400 3500 3500 3500 3500 0
87 20250227 174800 384860400 3500 3500 3500 3500 0
88 20250227 174700 384860400 3500 3500 3500 3500 0
89 20250227 174600 384860400 3500 3500 3500 3500 0
90 20250227 174500 384860400 3500 3500 3500 3500 0
91 20250227 174400 384860400 3500 3500 3500 3500 0
92 20250227 174300 384860400 3500 3500 3500 3500 5770
93 20250227 174200 384860400 3500 3500 3500 3500 0
94 20250227 174100 384860400 3500 3500 3500 3500 0
95 20250227 174000 384860400 3500 3500 3500 3500 0
96 20250227 173900 384860400 3500 3500 3500 3500 0
97 20250227 173800 384860400 3500 3500 3500 3500 0
98 20250227 173700 384860400 3500 3500 3500 3500 0
99 20250227 173600 384860400 3500 3500 3500 3500 0
100 20250227 173500 384860400 3500 3500 3500 3500 0
101 20250227 173400 384860400 3500 3500 3500 3500 0
102 20250227 173300 384860400 3500 3500 3500 3500 0
103 20250227 173200 384860400 3500 3500 3500 3500 0
104 20250227 173100 384860400 3500 3500 3500 3500 0
105 20250227 173000 384860400 3500 3500 3500 3500 0
106 20250227 172900 384860400 3500 3500 3500 3500 0
107 20250227 172800 384860400 3500 3500 3500 3500 0
108 20250227 172700 384860400 3500 3500 3500 3500 0
109 20250227 172600 384860400 3500 3500 3500 3500 0
110 20250227 172500 384860400 3500 3500 3500 3500 0
111 20250227 172400 384860400 3500 3500 3500 3500 0
112 20250227 172300 384860400 3500 3500 3500 3500 0
113 20250227 172200 384860400 3500 3500 3500 3500 0
114 20250227 172100 384860400 3500 3500 3500 3500 0
115 20250227 172000 384860400 3500 3500 3500 3500 0
116 20250227 171900 384860400 3500 3500 3500 3500 0
117 20250227 171800 384860400 3500 3500 3500 3500 0
118 20250227 171700 384860400 3500 3500 3500 3500 0
119 20250227 171600 384860400 3500 3500 3500 3500 0
120 20250227 171500 384860400 3500 3500 3500 3500 0
121 20250227 171400 384860400 3500 3500 3500 3500 0
122 20250227 171300 384860400 3500 3500 3500 3500 5770
123 20250227 171200 384860400 3500 3500 3500 3500 0
124 20250227 171100 384860400 3500 3500 3500 3500 0
125 20250227 171000 384860400 3500 3500 3500 3500 0
126 20250227 170900 384860400 3500 3500 3500 3500 0
127 20250227 170800 384860400 3500 3500 3500 3500 0
128 20250227 170700 384860400 3500 3500 3500 3500 0
129 20250227 170600 384860400 3500 3500 3500 3500 0
130 20250227 170500 384860400 3500 3500 3500 3500 0
131 20250227 170400 384860400 3500 3500 3500 3500 0
132 20250227 170300 384860400 3500 3500 3500 3500 0
133 20250227 170200 384860400 3500 3500 3500 3500 0
134 20250227 170100 384860400 3500 3500 3500 3500 0
135 20250227 170000 384860400 3500 3500 3500 3500 0
136 20250227 165900 384860400 3500 3500 3500 3500 0
137 20250227 165800 384860400 3500 3500 3500 3500 0
138 20250227 165700 384860400 3500 3500 3500 3500 0
139 20250227 165600 384860400 3500 3500 3500 3500 0
140 20250227 165500 384860400 3500 3500 3500 3500 0
141 20250227 165400 384860400 3500 3500 3500 3500 0
142 20250227 165300 384860400 3500 3500 3500 3500 0
143 20250227 165200 384860400 3500 3500 3500 3500 0
144 20250227 165100 384860400 3500 3500 3500 3500 0
145 20250227 165000 384860400 3500 3500 3500 3500 0
146 20250227 164900 384860400 3500 3500 3500 3500 0
147 20250227 164800 384860400 3500 3500 3500 3500 0
148 20250227 164700 384860400 3500 3500 3500 3500 0
149 20250227 164600 384860400 3500 3500 3500 3500 0
150 20250227 164500 384860400 3500 3500 3500 3500 0
151 20250227 164400 384860400 3500 3500 3500 3500 0
152 20250227 164300 384860400 3500 3500 3500 3500 5770
153 20250227 164200 384860400 3500 3500 3500 3500 0
154 20250227 164100 384860400 3500 3500 3500 3500 0
155 20250227 164000 384860400 3500 3500 3500 3500 0
156 20250227 163900 384860400 3500 3500 3500 3500 0
157 20250227 163800 384860400 3500 3500 3500 3500 0
158 20250227 163700 384860400 3500 3500 3500 3500 0
159 20250227 163600 384860400 3500 3500 3500 3500 0
160 20250227 163500 384860400 3500 3500 3500 3500 0
161 20250227 163400 384860400 3500 3500 3500 3500 0
162 20250227 163300 384860400 3500 3500 3500 3500 0
163 20250227 163200 384860400 3500 3500 3500 3500 0
164 20250227 163100 384860400 3500 3500 3500 3500 0
165 20250227 163000 384860400 3500 3500 3500 3500 0
166 20250227 162900 384860400 3500 3500 3500 3500 0
167 20250227 162800 384860400 3500 3500 3500 3500 0
168 20250227 162700 384860400 3500 3500 3500 3500 0
169 20250227 162600 384860400 3500 3500 3500 3500 0
170 20250227 162500 384860400 3500 3500 3500 3500 0
171 20250227 162400 384860400 3500 3500 3500 3500 0
172 20250227 162300 384860400 3500 3500 3500 3500 0
173 20250227 162200 384860400 3500 3500 3500 3500 0
174 20250227 162100 384860400 3500 3500 3500 3500 0
175 20250227 162000 384860400 3500 3500 3500 3500 0
176 20250227 161900 384860400 3500 3500 3500 3500 0
177 20250227 161800 384860400 3500 3500 3500 3500 0
178 20250227 161700 384860400 3500 3500 3500 3500 0
179 20250227 161600 384860400 3500 3500 3500 3500 0
180 20250227 161500 384860400 3500 3500 3500 3500 0
181 20250227 161400 384860400 3500 3500 3500 3500 0
182 20250227 161300 384860400 3500 3500 3500 3500 5770
183 20250227 161200 384860400 3500 3500 3500 3500 0
184 20250227 161100 384860400 3500 3500 3500 3500 0
185 20250227 161000 384860400 3500 3500 3500 3500 0
186 20250227 160900 384860400 3500 3500 3500 3500 0
187 20250227 160800 384860400 3500 3500 3500 3500 0
188 20250227 160700 384860400 3500 3500 3500 3500 0
189 20250227 160600 384860400 3500 3500 3500 3500 0
190 20250227 160500 384860400 3500 3500 3500 3500 0
191 20250227 160400 384860400 3500 3500 3500 3500 0
192 20250227 160300 384860400 3500 3500 3500 3500 0
193 20250227 160200 384860400 3500 3500 3500 3500 0
194 20250227 160100 384860400 3500 3500 3500 3500 0
195 20250227 160000 384860400 3500 3500 3500 3500 0
196 20250227 155900 384860400 3500 3500 3500 3500 0
197 20250227 155800 384860400 3500 3500 3500 3500 0
198 20250227 155700 384860400 3500 3500 3500 3500 0
199 20250227 155600 384860400 3500 3500 3500 3500 0
200 20250227 155500 384860400 3500 3500 3500 3500 0
201 20250227 155400 384860400 3500 3500 3500 3500 0
202 20250227 155300 384860400 3500 3500 3500 3500 0
203 20250227 155200 384860400 3500 3500 3500 3500 0
204 20250227 155100 384860400 3500 3500 3500 3500 0
205 20250227 155000 384860400 3500 3500 3500 3500 0
206 20250227 154900 384860400 3500 3500 3500 3500 0
207 20250227 154800 384860400 3500 3500 3500 3500 0
208 20250227 154700 384860400 3500 3500 3500 3500 0
209 20250227 154600 384860400 3500 3500 3500 3500 0
210 20250227 154500 384860400 3500 3500 3500 3500 0
211 20250227 154400 384860400 3500 3500 3500 3500 0
212 20250227 154300 384860400 3500 3500 3500 3500 5770
213 20250227 154200 384860400 3500 3500 3500 3500 0
214 20250227 154100 384860400 3500 3500 3500 3500 0
215 20250227 154000 384860400 3500 3500 3500 3500 0
216 20250227 153900 384860400 3500 3500 3500 3500 0
217 20250227 153800 384860400 3500 3500 3500 3500 0
218 20250227 153700 384860400 3500 3500 3500 3500 0
219 20250227 153600 384860400 3500 3500 3500 3500 0
220 20250227 153500 384860400 3500 3500 3500 3500 0
221 20250227 153400 384860400 3500 3500 3500 3500 0
222 20250227 153300 384860400 3500 3500 3500 3500 0
223 20250227 153200 384860400 3500 3500 3500 3500 0
224 20250227 153100 384860400 3500 3500 3500 3500 0
225 20250227 153000 384860400 3500 3500 3500 3500 5770
226 20250227 152900 364665400 3495 3495 3495 3495 0
227 20250227 152800 364665400 3495 3495 3495 3495 0
228 20250227 152700 364665400 3495 3495 3495 3495 0
229 20250227 152600 364665400 3495 3495 3495 3495 0
230 20250227 152500 364665400 3495 3495 3495 3495 0
231 20250227 152400 364665400 3495 3495 3495 3495 0
232 20250227 152300 364665400 3495 3495 3495 3495 0
233 20250227 152200 364665400 3495 3495 3495 3495 0
234 20250227 152100 364665400 3495 3495 3495 3495 0
235 20250227 152000 364665400 3495 3495 3495 3495 0
236 20250227 151900 364665400 3495 3480 3495 3470 3291
237 20250227 151800 353203265 3470 3475 3480 3470 9
238 20250227 151700 353171990 3480 3480 3495 3480 5993
239 20250227 151600 332299125 3480 3470 3480 3470 2
240 20250227 151500 332292175 3480 3470 3480 3470 83
241 20250227 151400 332003760 3480 3470 3480 3470 2
242 20250227 151300 331996810 3480 3475 3480 3475 1024
243 20250227 151200 328438400 3475 3465 3475 3465 1330
244 20250227 151100 323819065 3470 3470 3470 3465 5
245 20250227 151000 323801725 3465 3460 3465 3460 792
246 20250227 150900 321057450 3465 3460 3465 3460 1002
247 20250227 150800 317585525 3465 3455 3465 3455 239
248 20250227 150700 316758575 3465 3460 3465 3445 2035
249 20250227 150600 309733555 3470 3470 3470 3470 0
250 20250227 150500 309733555 3470 3460 3470 3460 805
251 20250227 150400 306948220 3470 3460 3470 3460 5
252 20250227 150300 306930900 3470 3460 3470 3460 3
253 20250227 150200 306920500 3470 3470 3470 3470 900
254 20250227 150100 303797500 3470 3460 3470 3460 8
255 20250227 150000 303769780 3470 3460 3470 3460 697
256 20250227 145900 301358130 3470 3470 3470 3460 12
257 20250227 145800 301316500 3470 3470 3470 3470 1
258 20250227 145700 301313030 3460 3460 3460 3460 4
259 20250227 145600 301299190 3475 3475 3475 3460 3203
260 20250227 145500 290201690 3465 3470 3475 3465 103
261 20250227 145400 289844275 3475 3465 3475 3465 230
262 20250227 145300 289047280 3465 3465 3465 3465 1
263 20250227 145200 289043815 3460 3450 3460 3450 1002
264 20250227 145100 285576905 3450 3450 3450 3450 144
265 20250227 145000 285080105 3450 3460 3460 3450 3
266 20250227 144900 285069745 3450 3460 3460 3450 21
267 20250227 144800 284997285 3450 3450 3450 3450 1
268 20250227 144700 284993835 3450 3450 3460 3450 4
269 20250227 144600 284980025 3460 3450 3460 3450 2
270 20250227 144500 284973115 3455 3455 3455 3455 200
271 20250227 144400 284282115 3450 3450 3450 3450 4
272 20250227 144300 284268315 3455 3455 3455 3455 5
273 20250227 144200 284251040 3450 3455 3455 3450 2
274 20250227 144100 284244135 3450 3450 3450 3450 198
275 20250227 144000 283561035 3450 3450 3450 3450 3
276 20250227 143900 283550685 3455 3450 3455 3450 2
277 20250227 143800 283543780 3450 3455 3455 3450 305
278 20250227 143700 282491480 3450 3450 3450 3450 3
279 20250227 143600 282481130 3455 3455 3455 3450 205
280 20250227 143500 281773770 3455 3450 3455 3450 4
281 20250227 143400 281759955 3450 3450 3450 3450 2
282 20250227 143300 281753055 3450 3450 3455 3450 54
283 20250227 143200 281566750 3450 3450 3450 3450 0
284 20250227 143100 281566750 3450 3450 3450 3450 149
285 20250227 143000 281052700 3450 3450 3455 3450 5
286 20250227 142900 281035440 3450 3450 3450 3450 1
287 20250227 142800 281031990 3455 3455 3455 3455 20
288 20250227 142700 280962890 3450 3450 3450 3450 146
289 20250227 142600 280459190 3450 3450 3450 3450 2
290 20250227 142500 280452290 3450 3450 3450 3450 1
291 20250227 142400 280448840 3450 3450 3450 3450 1
292 20250227 142300 280445390 3450 3450 3455 3450 5
293 20250227 142200 280428135 3460 3450 3460 3450 3
294 20250227 142100 280417770 3450 3455 3460 3450 1602
295 20250227 142000 274890835 3450 3455 3465 3450 799
296 20250227 141900 272129610 3450 3455 3455 3450 5
297 20250227 141800 272112340 3450 3450 3450 3450 1
298 20250227 141700 272108890 3450 3450 3450 3450 2
299 20250227 141600 272101990 3450 3450 3450 3450 3
300 20250227 141500 272091640 3450 3450 3450 3450 20
301 20250227 141400 272022640 3450 3450 3450 3450 187
302 20250227 141300 271377490 3450 3450 3450 3450 2
303 20250227 141200 271370590 3450 3450 3450 3450 1
304 20250227 141100 271367140 3450 3450 3450 3450 1
305 20250227 141000 271363690 3450 3450 3450 3450 10
306 20250227 140900 271329190 3450 3450 3450 3450 2
307 20250227 140800 271322290 3455 3445 3455 3445 194
308 20250227 140700 270653940 3450 3450 3450 3450 18
309 20250227 140600 270591840 3450 3450 3450 3450 3
310 20250227 140500 270581490 3450 3450 3450 3450 1
311 20250227 140400 270578040 3455 3455 3455 3455 0
312 20250227 140300 270578040 3455 3445 3455 3445 87
313 20250227 140200 270277485 3445 3450 3450 3445 153
314 20250227 140100 269750365 3450 3450 3450 3450 1
315 20250227 140000 269746915 3450 3450 3450 3450 2
316 20250227 135900 269740015 3450 3450 3455 3445 115
317 20250227 135800 269343260 3450 3450 3450 3450 1
318 20250227 135700 269339810 3450 3450 3450 3450 0
319 20250227 135600 269339810 3450 3450 3450 3450 2
320 20250227 135500 269332910 3450 3450 3450 3450 2
321 20250227 135400 269326010 3450 3455 3455 3450 2
322 20250227 135300 269319105 3445 3445 3455 3445 635
323 20250227 135200 267131520 3455 3450 3455 3445 45
324 20250227 135100 266976275 3450 3450 3450 3450 0
325 20250227 135000 266976275 3450 3450 3450 3450 1
326 20250227 134900 266972825 3450 3450 3450 3450 3
327 20250227 134800 266962475 3450 3450 3450 3450 1
328 20250227 134700 266959025 3455 3455 3455 3455 0
329 20250227 134600 266959025 3455 3445 3455 3445 5
330 20250227 134500 266941780 3445 3445 3445 3445 221
331 20250227 134400 266180435 3445 3450 3450 3445 31
332 20250227 134300 266073490 3450 3450 3450 3450 2
333 20250227 134200 266066590 3450 3450 3450 3450 1
334 20250227 134100 266063140 3455 3450 3455 3450 2
335 20250227 134000 266056235 3450 3450 3450 3450 0
336 20250227 133900 266056235 3450 3450 3450 3450 40
337 20250227 133800 265918235 3450 3450 3450 3450 2
338 20250227 133700 265911335 3450 3450 3450 3450 1
339 20250227 133600 265907885 3450 3450 3450 3450 3
340 20250227 133500 265897535 3450 3450 3450 3450 138
341 20250227 133400 265421435 3450 3450 3450 3450 156
342 20250227 133300 264883235 3460 3450 3460 3450 2
343 20250227 133200 264876325 3460 3455 3460 3450 54
344 20250227 133100 264689760 3455 3455 3455 3455 2
345 20250227 133000 264682850 3465 3465 3465 3465 1
346 20250227 132900 264679385 3455 3455 3465 3455 604
347 20250227 132800 262592555 3465 3465 3465 3455 8
348 20250227 132700 262564865 3460 3465 3465 3460 10
349 20250227 132600 262530240 3465 3465 3465 3455 4
350 20250227 132500 262516390 3455 3465 3465 3455 3
351 20250227 132400 262506005 3455 3455 3465 3455 3
352 20250227 132300 262495630 3465 3465 3465 3460 8
353 20250227 132200 262467935 3460 3455 3460 3455 1003
354 20250227 132100 258997570 3460 3460 3460 3455 3
355 20250227 132000 258987195 3455 3455 3455 3455 1
356 20250227 131900 258983740 3460 3455 3460 3455 3
357 20250227 131800 258973365 3460 3455 3460 3455 5
358 20250227 131700 258956080 3460 3460 3460 3460 1
359 20250227 131600 258952620 3455 3460 3460 3455 3
360 20250227 131500 258942245 3460 3460 3465 3460 21
361 20250227 131400 258869575 3465 3460 3465 3460 2
362 20250227 131300 258862650 3465 3460 3465 3460 2
363 20250227 131200 258855725 3465 3455 3465 3455 284
364 20250227 131100 257872835 3460 3455 3460 3455 4
365 20250227 131000 257859010 3460 3460 3460 3460 197
366 20250227 130900 257177390 3470 3470 3470 3455 3
367 20250227 130800 257166995 3455 3455 3455 3455 2
368 20250227 130700 257160085 3470 3455 3475 3455 6
369 20250227 130600 257139285 3475 3455 3475 3455 1000
370 20250227 130500 253678210 3450 3450 3450 3450 3
371 20250227 130400 253667860 3455 3455 3455 3450 3
372 20250227 130300 253657500 3450 3455 3455 3450 39
373 20250227 130200 253522760 3455 3450 3455 3450 124
374 20250227 130100 253094845 3450 3455 3455 3450 101
375 20250227 130000 252745895 3450 3455 3455 3450 104
376 20250227 125900 252386590 3450 3450 3450 3450 0
377 20250227 125800 252386590 3450 3450 3455 3450 63
378 20250227 125700 252168940 3450 3450 3450 3450 1
379 20250227 125600 252165490 3455 3455 3455 3450 3
380 20250227 125500 252155130 3450 3450 3450 3450 189
381 20250227 125400 251503080 3450 3450 3450 3450 1
382 20250227 125300 251499630 3450 3455 3455 3450 2
383 20250227 125200 251492725 3450 3450 3450 3450 1
384 20250227 125100 251489275 3450 3450 3450 3450 2
385 20250227 125000 251482375 3455 3455 3455 3450 18
386 20250227 124900 251420200 3455 3455 3455 3455 1
387 20250227 124800 251416745 3450 3450 3450 3450 2
388 20250227 124700 251409845 3455 3450 3455 3450 3
389 20250227 124600 251399490 3455 3455 3455 3455 0
390 20250227 124500 251399490 3455 3445 3455 3445 4
391 20250227 124400 251385700 3460 3460 3460 3460 0
392 20250227 124300 251385700 3460 3445 3460 3445 2566
393 20250227 124200 242539310 3445 3445 3445 3445 0
394 20250227 124100 242539310 3445 3445 3445 3445 2202
395 20250227 124000 234953420 3445 3445 3445 3445 2
396 20250227 123900 234946530 3445 3450 3450 3445 583
397 20250227 123800 232935185 3450 3445 3450 3445 3
398 20250227 123700 232924845 3445 3445 3445 3445 1
399 20250227 123600 232921400 3445 3445 3445 3445 1
400 20250227 123500 232917955 3445 3450 3450 3445 21
401 20250227 123400 232845510 3445 3450 3450 3445 3
402 20250227 123300 232835170 3445 3445 3445 3445 3
403 20250227 123200 232824835 3445 3445 3445 3445 1
404 20250227 123100 232821390 3450 3445 3450 3445 2
405 20250227 123000 232814495 3445 3445 3445 3445 1
406 20250227 122900 232811050 3445 3445 3445 3445 1
407 20250227 122800 232807605 3445 3445 3445 3445 141
408 20250227 122700 232321860 3450 3450 3450 3450 102
409 20250227 122600 231969960 3445 3450 3450 3445 2939
410 20250227 122500 221835595 3455 3455 3455 3455 2
411 20250227 122400 221828685 3455 3450 3455 3450 602
412 20250227 122300 219748785 3455 3450 3455 3450 31
413 20250227 122200 219641690 3455 3450 3455 3450 2
414 20250227 122100 219634785 3450 3450 3455 3450 213
415 20250227 122000 218899930 3455 3455 3455 3450 3
416 20250227 121900 218889570 3450 3450 3450 3450 1
417 20250227 121800 218886120 3450 3450 3450 3450 1
418 20250227 121700 218882670 3450 3450 3450 3450 137
419 20250227 121600 218410020 3455 3450 3455 3450 101
420 20250227 121500 218061070 3450 3450 3450 3450 1
421 20250227 121400 218057620 3450 3450 3450 3450 2
422 20250227 121300 218050720 3450 3450 3450 3450 1
423 20250227 121200 218047270 3450 3450 3450 3450 2
424 20250227 121100 218040370 3450 3450 3450 3450 379
425 20250227 121000 216732820 3450 3455 3455 3450 864
426 20250227 120900 213748970 3455 3450 3455 3450 3
427 20250227 120800 213738615 3450 3450 3450 3450 0
428 20250227 120700 213738615 3450 3450 3455 3450 52
429 20250227 120600 213558965 3450 3450 3450 3450 0
430 20250227 120500 213558965 3450 3450 3450 3450 162
431 20250227 120400 213000065 3450 3450 3450 3450 103
432 20250227 120300 212644715 3450 3450 3450 3450 0
433 20250227 120200 212644715 3450 3455 3455 3450 62
434 20250227 120100 212430515 3455 3455 3455 3455 0
435 20250227 120000 212430515 3455 3455 3455 3450 302
436 20250227 115900 211387115 3450 3450 3450 3450 187
437 20250227 115800 210741965 3450 3450 3450 3450 2
438 20250227 115700 210735065 3455 3450 3455 3450 3
439 20250227 115600 210724710 3450 3450 3450 3450 1
440 20250227 115500 210721260 3450 3450 3450 3450 2
441 20250227 115400 210714360 3450 3450 3450 3450 137
442 20250227 115300 210241710 3450 3450 3450 3450 1
443 20250227 115200 210238260 3450 3450 3450 3450 2
444 20250227 115100 210231360 3450 3450 3450 3450 0
445 20250227 115000 210231360 3450 3450 3450 3450 3
446 20250227 114900 210221010 3450 3450 3455 3450 161
447 20250227 114800 209665510 3455 3455 3455 3455 2944
448 20250227 114700 199493990 3455 3455 3460 3455 77
449 20250227 114600 199227705 3460 3460 3460 3460 31
450 20250227 114500 199120445 3455 3455 3455 3455 3
451 20250227 114400 199110080 3455 3455 3455 3455 0
452 20250227 114300 199110080 3455 3455 3455 3455 3
453 20250227 114200 199099715 3455 3455 3455 3455 0
454 20250227 114100 199099715 3455 3460 3460 3455 52
455 20250227 114000 198919805 3455 3455 3455 3455 2
456 20250227 113900 198912895 3455 3455 3455 3455 1
457 20250227 113800 198909440 3455 3455 3455 3455 1
458 20250227 113700 198905985 3455 3460 3460 3455 336
459 20250227 113600 197745005 3455 3455 3455 3455 1
460 20250227 113500 197741550 3455 3455 3455 3455 1
461 20250227 113400 197738095 3455 3455 3455 3455 3
462 20250227 113300 197727730 3455 3455 3455 3455 2
463 20250227 113200 197720820 3460 3455 3460 3455 12
464 20250227 113100 197679305 3455 3455 3455 3455 1
465 20250227 113000 197675850 3455 3460 3460 3455 3
466 20250227 112900 197665480 3455 3455 3455 3455 231
467 20250227 112800 196867375 3460 3455 3460 3455 2
468 20250227 112700 196860460 3455 3455 3455 3455 702
469 20250227 112600 194435050 3455 3460 3460 3455 54
470 20250227 112500 194248225 3455 3455 3455 3455 0
471 20250227 112400 194248225 3455 3460 3460 3455 3
472 20250227 112300 194237855 3455 3455 3455 3455 1
473 20250227 112200 194234400 3455 3460 3460 3455 51
474 20250227 112100 194057945 3460 3455 3460 3455 352
475 20250227 112000 192841535 3460 3460 3460 3460 1
476 20250227 111900 192838075 3455 3455 3455 3455 76
477 20250227 111800 192575495 3460 3460 3460 3460 60
478 20250227 111700 192367895 3455 3455 3455 3455 3
479 20250227 111600 192357530 3460 3455 3460 3455 3
480 20250227 111500 192347160 3455 3460 3460 3455 51
481 20250227 111400 192170705 3455 3455 3455 3455 201
482 20250227 111300 191476250 3455 3455 3455 3455 2
483 20250227 111200 191469340 3455 3455 3455 3455 0
484 20250227 111100 191469340 3455 3455 3455 3450 201
485 20250227 111000 190774890 3450 3460 3460 3450 1628
486 20250227 110900 185149895 3460 3460 3460 3455 104
487 20250227 110800 184790070 3460 3460 3460 3460 806
488 20250227 110700 182001310 3460 3460 3460 3460 291
489 20250227 110600 180994450 3460 3460 3460 3460 2
490 20250227 110500 180987530 3465 3465 3465 3465 500
491 20250227 110400 179255030 3460 3460 3460 3460 1
492 20250227 110300 179251570 3460 3465 3465 3460 603
493 20250227 110200 177162180 3465 3465 3470 3465 4
494 20250227 110100 177148315 3465 3465 3465 3465 531
495 20250227 110000 175308400 3465 3465 3465 3465 2
496 20250227 105900 175301470 3465 3465 3465 3465 1
497 20250227 105800 175298005 3475 3470 3475 3465 135
498 20250227 105700 174829550 3470 3470 3480 3470 1776
499 20250227 105600 168666820 3470 3470 3470 3470 215
500 20250227 105500 167920770 3480 3480 3480 3480 1
501 20250227 105400 167917290 3470 3470 3470 3470 1
502 20250227 105300 167913820 3480 3470 3480 3470 5
503 20250227 105200 167896440 3480 3470 3480 3470 3
504 20250227 105100 167886010 3475 3470 3475 3470 201
505 20250227 105000 167187540 3470 3470 3480 3470 187
506 20250227 104900 166538130 3470 3470 3480 3470 230
507 20250227 104800 165739890 3480 3480 3480 3480 1
508 20250227 104700 165736410 3470 3470 3470 3470 1
509 20250227 104600 165732940 3470 3470 3470 3470 1
510 20250227 104500 165729470 3470 3470 3470 3470 3
511 20250227 104400 165719060 3470 3470 3470 3470 0
512 20250227 104300 165719060 3470 3480 3480 3470 103
513 20250227 104200 165361640 3475 3470 3480 3470 302
514 20250227 104100 164313190 3470 3470 3470 3470 1
515 20250227 104000 164309720 3480 3480 3480 3480 1
516 20250227 103900 164306240 3470 3470 3480 3470 15
517 20250227 103800 164254160 3475 3470 3480 3470 248
518 20250227 103700 163393020 3475 3475 3475 3475 300
519 20250227 103600 162350520 3475 3470 3475 3470 316
520 20250227 103500 161252430 3475 3470 3475 3470 51
521 20250227 103400 161075210 3470 3470 3470 3470 901
522 20250227 103300 157948740 3475 3475 3475 3475 131
523 20250227 103200 157493515 3475 3475 3475 3475 4
524 20250227 103100 157479615 3475 3475 3475 3475 0
525 20250227 103000 157479615 3475 3475 3475 3475 4300
526 20250227 102900 142537115 3480 3480 3480 3475 51
527 20250227 102800 142359645 3475 3475 3475 3475 157
528 20250227 102700 141814070 3480 3475 3480 3475 1582
529 20250227 102600 136316570 3475 3480 3480 3475 74
530 20250227 102500 136059055 3480 3480 3480 3475 236
531 20250227 102400 135237785 3475 3475 3475 3475 1
532 20250227 102300 135234310 3475 3475 3475 3475 1
533 20250227 102200 135230835 3475 3480 3480 3475 3
534 20250227 102100 135220405 3475 3475 3475 3475 165
535 20250227 102000 134647030 3480 3475 3480 3475 435
536 20250227 101900 133133240 3475 3475 3475 3475 2
537 20250227 101800 133126290 3475 3475 3475 3475 2
538 20250227 101700 133119340 3480 3480 3480 3475 16
539 20250227 101600 133063665 3480 3480 3480 3480 495
540 20250227 101500 131341065 3485 3480 3485 3480 6
541 20250227 101400 131320175 3485 3485 3485 3485 3
542 20250227 101300 131309720 3480 3480 3485 3480 144
543 20250227 101200 130808595 3485 3480 3485 3480 3
544 20250227 101100 130798150 3480 3480 3485 3480 142
545 20250227 101000 130303975 3485 3480 3485 3480 65
546 20250227 100900 130077765 3490 3475 3490 3475 2024
547 20250227 100800 123044305 3490 3475 3490 3475 9
548 20250227 100700 123012955 3490 3490 3490 3490 1
549 20250227 100600 123009465 3490 3475 3490 3475 2
550 20250227 100500 123002500 3490 3490 3490 3475 4
551 20250227 100400 122988555 3475 3480 3490 3475 2012
552 20250227 100300 115987930 3480 3480 3480 3480 1
553 20250227 100200 115984450 3475 3485 3485 3475 3372
554 20250227 100100 104251650 3485 3485 3485 3485 2
555 20250227 100000 104244680 3490 3490 3490 3485 3
556 20250227 095900 104234215 3485 3485 3485 3485 2000
557 20250227 095800 97264215 3485 3485 3485 3485 3
558 20250227 095700 97253760 3490 3490 3490 3490 1
559 20250227 095600 97250270 3485 3485 3485 3485 1
560 20250227 095500 97246785 3490 3485 3490 3485 3
561 20250227 095400 97236325 3485 3495 3495 3485 43
562 20250227 095300 97086165 3495 3480 3495 3480 663
563 20250227 095200 94775595 3480 3480 3480 3480 0
564 20250227 095100 94775595 3480 3485 3485 3480 220
565 20250227 095000 94009960 3485 3485 3485 3485 1
566 20250227 094900 94006475 3485 3480 3485 3480 2
567 20250227 094800 93999510 3485 3480 3485 3480 1002
568 20250227 094700 90512545 3480 3480 3485 3480 47
569 20250227 094600 90348760 3485 3480 3485 3480 158
570 20250227 094500 89798910 3480 3485 3485 3480 2
571 20250227 094400 89791945 3480 3480 3480 3480 4
572 20250227 094300 89778025 3480 3480 3480 3480 1
573 20250227 094200 89774545 3480 3480 3480 3480 435
574 20250227 094100 88260745 3475 3470 3480 3470 7
575 20250227 094000 88236410 3480 3470 3480 3470 3
576 20250227 093900 88225980 3480 3485 3485 3470 5003
577 20250227 093800 70856110 3480 3480 3480 3475 451
578 20250227 093700 69287760 3475 3480 3480 3475 54
579 20250227 093600 69099855 3480 3485 3485 3480 563
580 20250227 093500 67140610 3485 3485 3485 3485 7
581 20250227 093400 67116215 3485 3485 3485 3480 10
582 20250227 093300 67081380 3485 3485 3485 3485 21
583 20250227 093200 67008195 3485 3485 3485 3480 4
584 20250227 093100 66994260 3485 3480 3485 3480 460
585 20250227 093000 65393435 3480 3480 3480 3480 27
586 20250227 092900 65299475 3485 3485 3485 3485 68
587 20250227 092800 65062495 3485 3485 3485 3485 1
588 20250227 092700 65059010 3485 3485 3485 3485 4
589 20250227 092600 65045070 3490 3490 3495 3490 45
590 20250227 092500 64888015 3480 3490 3490 3480 3361
591 20250227 092400 53179720 3495 3495 3495 3495 30
592 20250227 092300 53074870 3490 3490 3490 3490 25
593 20250227 092200 52987620 3490 3490 3490 3490 0
594 20250227 092100 52987620 3490 3490 3490 3490 250
595 20250227 092000 52115120 3490 3490 3490 3490 434
596 20250227 091900 50600460 3490 3490 3490 3490 0
597 20250227 091800 50600460 3490 3485 3490 3485 502
598 20250227 091700 48850980 3490 3490 3490 3490 20
599 20250227 091600 48781180 3495 3495 3495 3495 4
600 20250227 091500 48767200 3495 3480 3495 3480 111
601 20250227 091400 48380665 3490 3490 3490 3490 100
602 20250227 091300 48031665 3490 3490 3490 3490 100
603 20250227 091200 47682665 3490 3490 3490 3490 50
604 20250227 091100 47508165 3490 3475 3490 3475 3
605 20250227 091000 47497715 3490 3485 3490 3475 290
606 20250227 090900 46487225 3495 3495 3500 3485 3707
607 20250227 090800 33552095 3495 3495 3495 3490 1603
608 20250227 090700 27957605 3490 3490 3495 3485 562
609 20250227 090600 25996720 3480 3480 3480 3480 341
610 20250227 090500 24810040 3480 3480 3480 3480 109
611 20250227 090400 24430720 3490 3490 3490 3490 303
612 20250227 090300 23373250 3490 3480 3490 3480 102
613 20250227 090200 23018270 3500 3465 3500 3465 686
614 20250227 090100 20633840 3465 3470 3470 3465 759
615 20250227 090000 18001405 3470 3480 3485 3470 5173