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

616
029480/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,675620410,2400,2400,2400,2400,8514
20250227,191300,675620410,2400,2400,2400,2400,0
20250227,191200,675620410,2400,2400,2400,2400,0
20250227,191100,675620410,2400,2400,2400,2400,0
20250227,191000,675620410,2400,2400,2400,2400,0
20250227,190900,675620410,2400,2400,2400,2400,0
20250227,190800,675620410,2400,2400,2400,2400,0
20250227,190700,675620410,2400,2400,2400,2400,0
20250227,190600,675620410,2400,2400,2400,2400,0
20250227,190500,675620410,2400,2400,2400,2400,0
20250227,190400,675620410,2400,2400,2400,2400,0
20250227,190300,675620410,2400,2400,2400,2400,0
20250227,190200,675620410,2400,2400,2400,2400,0
20250227,190100,675620410,2400,2400,2400,2400,0
20250227,190000,675620410,2400,2400,2400,2400,0
20250227,185900,675620410,2400,2400,2400,2400,0
20250227,185800,675620410,2400,2400,2400,2400,0
20250227,185700,675620410,2400,2400,2400,2400,0
20250227,185600,675620410,2400,2400,2400,2400,0
20250227,185500,675620410,2400,2400,2400,2400,0
20250227,185400,675620410,2400,2400,2400,2400,0
20250227,185300,675620410,2400,2400,2400,2400,0
20250227,185200,675620410,2400,2400,2400,2400,0
20250227,185100,675620410,2400,2400,2400,2400,0
20250227,185000,675620410,2400,2400,2400,2400,0
20250227,184900,675620410,2400,2400,2400,2400,0
20250227,184800,675620410,2400,2400,2400,2400,0
20250227,184700,675620410,2400,2400,2400,2400,0
20250227,184600,675620410,2400,2400,2400,2400,0
20250227,184500,675620410,2400,2400,2400,2400,0
20250227,184400,675620410,2400,2400,2400,2400,8514
20250227,184300,675620410,2400,2400,2400,2400,0
20250227,184200,675620410,2400,2400,2400,2400,0
20250227,184100,675620410,2400,2400,2400,2400,0
20250227,184000,675620410,2400,2400,2400,2400,0
20250227,183900,675620410,2400,2400,2400,2400,0
20250227,183800,675620410,2400,2400,2400,2400,0
20250227,183700,675620410,2400,2400,2400,2400,0
20250227,183600,675620410,2400,2400,2400,2400,0
20250227,183500,675620410,2400,2400,2400,2400,0
20250227,183400,675620410,2400,2400,2400,2400,0
20250227,183300,675620410,2400,2400,2400,2400,0
20250227,183200,675620410,2400,2400,2400,2400,0
20250227,183100,675620410,2400,2400,2400,2400,0
20250227,183000,675620410,2400,2400,2400,2400,0
20250227,182900,675620410,2400,2400,2400,2400,0
20250227,182800,675620410,2400,2400,2400,2400,0
20250227,182700,675620410,2400,2400,2400,2400,0
20250227,182600,675620410,2400,2400,2400,2400,0
20250227,182500,675620410,2400,2400,2400,2400,0
20250227,182400,675620410,2400,2400,2400,2400,0
20250227,182300,675620410,2400,2400,2400,2400,0
20250227,182200,675620410,2400,2400,2400,2400,0
20250227,182100,675620410,2400,2400,2400,2400,0
20250227,182000,675620410,2400,2400,2400,2400,0
20250227,181900,675620410,2400,2400,2400,2400,0
20250227,181800,675620410,2400,2400,2400,2400,0
20250227,181700,675620410,2400,2400,2400,2400,0
20250227,181600,675620410,2400,2400,2400,2400,0
20250227,181500,675620410,2400,2400,2400,2400,0
20250227,181400,675620410,2400,2400,2400,2400,8514
20250227,181300,675620410,2400,2400,2400,2400,0
20250227,181200,675620410,2400,2400,2400,2400,0
20250227,181100,675620410,2400,2400,2400,2400,0
20250227,181000,675620410,2400,2400,2400,2400,0
20250227,180900,675620410,2400,2400,2400,2400,0
20250227,180800,675620410,2400,2400,2400,2400,0
20250227,180700,675620410,2400,2400,2400,2400,0
20250227,180600,675620410,2400,2400,2400,2400,0
20250227,180500,675620410,2400,2400,2400,2400,0
20250227,180400,675620410,2400,2400,2400,2400,0
20250227,180300,675620410,2400,2400,2400,2400,0
20250227,180200,675620410,2400,2400,2400,2400,0
20250227,180100,675620410,2400,2400,2400,2400,0
20250227,180000,675620410,2400,2400,2400,2400,0
20250227,175900,675620410,2400,2400,2400,2400,0
20250227,175800,675620410,2400,2400,2400,2400,0
20250227,175700,675620410,2400,2400,2400,2400,0
20250227,175600,675620410,2400,2400,2400,2400,0
20250227,175500,675620410,2400,2400,2400,2400,0
20250227,175400,675620410,2400,2400,2400,2400,0
20250227,175300,675620410,2400,2400,2400,2400,0
20250227,175200,675620410,2400,2400,2400,2400,0
20250227,175100,675620410,2400,2400,2400,2400,0
20250227,175000,675620410,2400,2400,2400,2400,0
20250227,174900,675620410,2400,2400,2400,2400,0
20250227,174800,675620410,2400,2400,2400,2400,0
20250227,174700,675620410,2400,2400,2400,2400,0
20250227,174600,675620410,2400,2400,2400,2400,0
20250227,174500,675620410,2400,2400,2400,2400,0
20250227,174400,675620410,2400,2400,2400,2400,8514
20250227,174300,675620410,2400,2400,2400,2400,0
20250227,174200,675620410,2400,2400,2400,2400,0
20250227,174100,675620410,2400,2400,2400,2400,0
20250227,174000,675620410,2400,2400,2400,2400,0
20250227,173900,675620410,2400,2400,2400,2400,0
20250227,173800,675620410,2400,2400,2400,2400,0
20250227,173700,675620410,2400,2400,2400,2400,0
20250227,173600,675620410,2400,2400,2400,2400,0
20250227,173500,675620410,2400,2400,2400,2400,0
20250227,173400,675620410,2400,2400,2400,2400,0
20250227,173300,675620410,2400,2400,2400,2400,0
20250227,173200,675620410,2400,2400,2400,2400,0
20250227,173100,675620410,2400,2400,2400,2400,0
20250227,173000,675620410,2400,2400,2400,2400,0
20250227,172900,675620410,2400,2400,2400,2400,0
20250227,172800,675620410,2400,2400,2400,2400,0
20250227,172700,675620410,2400,2400,2400,2400,0
20250227,172600,675620410,2400,2400,2400,2400,0
20250227,172500,675620410,2400,2400,2400,2400,0
20250227,172400,675620410,2400,2400,2400,2400,0
20250227,172300,675620410,2400,2400,2400,2400,0
20250227,172200,675620410,2400,2400,2400,2400,0
20250227,172100,675620410,2400,2400,2400,2400,0
20250227,172000,675620410,2400,2400,2400,2400,0
20250227,171900,675620410,2400,2400,2400,2400,0
20250227,171800,675620410,2400,2400,2400,2400,0
20250227,171700,675620410,2400,2400,2400,2400,0
20250227,171600,675620410,2400,2400,2400,2400,0
20250227,171500,675620410,2400,2400,2400,2400,0
20250227,171400,675620410,2400,2400,2400,2400,8514
20250227,171300,675620410,2400,2400,2400,2400,0
20250227,171200,675620410,2400,2400,2400,2400,0
20250227,171100,675620410,2400,2400,2400,2400,0
20250227,171000,675620410,2400,2400,2400,2400,0
20250227,170900,675620410,2400,2400,2400,2400,0
20250227,170800,675620410,2400,2400,2400,2400,0
20250227,170700,675620410,2400,2400,2400,2400,0
20250227,170600,675620410,2400,2400,2400,2400,0
20250227,170500,675620410,2400,2400,2400,2400,0
20250227,170400,675620410,2400,2400,2400,2400,0
20250227,170300,675620410,2400,2400,2400,2400,0
20250227,170200,675620410,2400,2400,2400,2400,0
20250227,170100,675620410,2400,2400,2400,2400,0
20250227,170000,675620410,2400,2400,2400,2400,0
20250227,165900,675620410,2400,2400,2400,2400,0
20250227,165800,675620410,2400,2400,2400,2400,0
20250227,165700,675620410,2400,2400,2400,2400,0
20250227,165600,675620410,2400,2400,2400,2400,0
20250227,165500,675620410,2400,2400,2400,2400,0
20250227,165400,675620410,2400,2400,2400,2400,0
20250227,165300,675620410,2400,2400,2400,2400,0
20250227,165200,675620410,2400,2400,2400,2400,0
20250227,165100,675620410,2400,2400,2400,2400,0
20250227,165000,675620410,2400,2400,2400,2400,0
20250227,164900,675620410,2400,2400,2400,2400,0
20250227,164800,675620410,2400,2400,2400,2400,0
20250227,164700,675620410,2400,2400,2400,2400,0
20250227,164600,675620410,2400,2400,2400,2400,0
20250227,164500,675620410,2400,2400,2400,2400,0
20250227,164400,675620410,2400,2400,2400,2400,8514
20250227,164300,675620410,2400,2400,2400,2400,0
20250227,164200,675620410,2400,2400,2400,2400,0
20250227,164100,675620410,2400,2400,2400,2400,0
20250227,164000,675620410,2400,2400,2400,2400,0
20250227,163900,675620410,2400,2400,2400,2400,0
20250227,163800,675620410,2400,2400,2400,2400,0
20250227,163700,675620410,2400,2400,2400,2400,0
20250227,163600,675620410,2400,2400,2400,2400,0
20250227,163500,675620410,2400,2400,2400,2400,0
20250227,163400,675620410,2400,2400,2400,2400,0
20250227,163300,675620410,2400,2400,2400,2400,0
20250227,163200,675620410,2400,2400,2400,2400,0
20250227,163100,675620410,2400,2400,2400,2400,0
20250227,163000,675620410,2400,2400,2400,2400,0
20250227,162900,675620410,2400,2400,2400,2400,0
20250227,162800,675620410,2400,2400,2400,2400,0
20250227,162700,675620410,2400,2400,2400,2400,0
20250227,162600,675620410,2400,2400,2400,2400,0
20250227,162500,675620410,2400,2400,2400,2400,0
20250227,162400,675620410,2400,2400,2400,2400,0
20250227,162300,675620410,2400,2400,2400,2400,0
20250227,162200,675620410,2400,2400,2400,2400,0
20250227,162100,675620410,2400,2400,2400,2400,0
20250227,162000,675620410,2400,2400,2400,2400,0
20250227,161900,675620410,2400,2400,2400,2400,0
20250227,161800,675620410,2400,2400,2400,2400,0
20250227,161700,675620410,2400,2400,2400,2400,0
20250227,161600,675620410,2400,2400,2400,2400,0
20250227,161500,675620410,2400,2400,2400,2400,0
20250227,161400,675620410,2400,2400,2400,2400,8514
20250227,161300,675620410,2400,2400,2400,2400,0
20250227,161200,675620410,2400,2400,2400,2400,0
20250227,161100,675620410,2400,2400,2400,2400,0
20250227,161000,675620410,2400,2400,2400,2400,0
20250227,160900,675620410,2400,2400,2400,2400,0
20250227,160800,675620410,2400,2400,2400,2400,0
20250227,160700,675620410,2400,2400,2400,2400,0
20250227,160600,675620410,2400,2400,2400,2400,0
20250227,160500,675620410,2400,2400,2400,2400,0
20250227,160400,675620410,2400,2400,2400,2400,0
20250227,160300,675620410,2400,2400,2400,2400,0
20250227,160200,675620410,2400,2400,2400,2400,0
20250227,160100,675620410,2400,2400,2400,2400,0
20250227,160000,675620410,2400,2400,2400,2400,0
20250227,155900,675620410,2400,2400,2400,2400,0
20250227,155800,675620410,2400,2400,2400,2400,0
20250227,155700,675620410,2400,2400,2400,2400,0
20250227,155600,675620410,2400,2400,2400,2400,0
20250227,155500,675620410,2400,2400,2400,2400,0
20250227,155400,675620410,2400,2400,2400,2400,0
20250227,155300,675620410,2400,2400,2400,2400,0
20250227,155200,675620410,2400,2400,2400,2400,0
20250227,155100,675620410,2400,2400,2400,2400,0
20250227,155000,675620410,2400,2400,2400,2400,0
20250227,154900,675620410,2400,2400,2400,2400,0
20250227,154800,675620410,2400,2400,2400,2400,0
20250227,154700,675620410,2400,2400,2400,2400,0
20250227,154600,675620410,2400,2400,2400,2400,0
20250227,154500,675620410,2400,2400,2400,2400,0
20250227,154400,675620410,2400,2400,2400,2400,8514
20250227,154300,675620410,2400,2400,2400,2400,0
20250227,154200,675620410,2400,2400,2400,2400,0
20250227,154100,675620410,2400,2400,2400,2400,0
20250227,154000,675620410,2400,2400,2400,2400,0
20250227,153900,675620410,2400,2400,2400,2400,0
20250227,153800,675620410,2400,2400,2400,2400,0
20250227,153700,675620410,2400,2400,2400,2400,0
20250227,153600,675620410,2400,2400,2400,2400,0
20250227,153500,675620410,2400,2400,2400,2400,0
20250227,153400,675620410,2400,2400,2400,2400,0
20250227,153300,675620410,2400,2400,2400,2400,0
20250227,153200,675620410,2400,2400,2400,2400,0
20250227,153100,675620410,2400,2400,2400,2400,0
20250227,153000,675620410,2400,2400,2400,2400,8514
20250227,152900,655186810,2405,2405,2405,2405,0
20250227,152800,655186810,2405,2405,2405,2405,0
20250227,152700,655186810,2405,2405,2405,2405,0
20250227,152600,655186810,2405,2405,2405,2405,0
20250227,152500,655186810,2405,2405,2405,2405,0
20250227,152400,655186810,2405,2405,2405,2405,0
20250227,152300,655186810,2405,2405,2405,2405,0
20250227,152200,655186810,2405,2405,2405,2405,0
20250227,152100,655186810,2405,2405,2405,2405,0
20250227,152000,655186810,2405,2405,2405,2405,0
20250227,151900,655186810,2405,2415,2415,2405,315
20250227,151800,654428685,2415,2405,2415,2405,626
20250227,151700,652919005,2405,2405,2405,2405,3828
20250227,151600,643712665,2410,2405,2410,2405,1304
20250227,151500,640573220,2405,2405,2405,2405,410
20250227,151400,639587170,2410,2405,2410,2405,140
20250227,151300,639250415,2405,2405,2405,2405,554
20250227,151200,637918045,2410,2410,2410,2410,100
20250227,151100,637677045,2405,2405,2405,2405,100
20250227,151000,637436545,2405,2405,2405,2405,60
20250227,150900,637292245,2405,2405,2405,2405,0
20250227,150800,637292245,2405,2410,2410,2405,472
20250227,150700,636157035,2405,2410,2410,2405,1643
20250227,150600,632197715,2410,2410,2410,2410,2467
20250227,150500,626252245,2410,2415,2415,2410,4679
20250227,150400,614964960,2415,2415,2415,2415,0
20250227,150300,614964960,2415,2415,2415,2415,662
20250227,150200,613366230,2415,2415,2415,2415,0
20250227,150100,613366230,2415,2415,2415,2415,0
20250227,150000,613366230,2415,2415,2415,2415,0
20250227,145900,613366230,2415,2415,2415,2415,800
20250227,145800,611434230,2415,2420,2420,2415,464
20250227,145700,610312110,2415,2415,2415,2415,0
20250227,145600,610312110,2415,2415,2415,2415,0
20250227,145500,610312110,2415,2415,2415,2415,0
20250227,145400,610312110,2415,2415,2415,2415,0
20250227,145300,610312110,2415,2415,2415,2415,0
20250227,145200,610312110,2415,2415,2415,2415,774
20250227,145100,608442900,2425,2425,2425,2425,0
20250227,145000,608442900,2425,2425,2425,2425,0
20250227,144900,608442900,2425,2420,2425,2420,17
20250227,144800,608401755,2420,2420,2420,2420,0
20250227,144700,608401755,2420,2420,2420,2420,0
20250227,144600,608401755,2420,2420,2420,2420,487
20250227,144500,607223215,2410,2410,2410,2410,0
20250227,144400,607223215,2410,2410,2410,2410,0
20250227,144300,607223215,2410,2410,2410,2410,166
20250227,144200,606823155,2410,2410,2410,2410,1000
20250227,144100,604413155,2410,2410,2410,2410,0
20250227,144000,604413155,2410,2410,2410,2410,0
20250227,143900,604413155,2410,2415,2415,2410,211
20250227,143800,603904625,2415,2415,2415,2415,0
20250227,143700,603904625,2415,2415,2415,2415,0
20250227,143600,603904625,2415,2415,2415,2415,10
20250227,143500,603880475,2410,2415,2415,2410,3612
20250227,143400,595158340,2415,2415,2415,2415,1285
20250227,143300,592055065,2415,2415,2415,2415,0
20250227,143200,592055065,2415,2415,2415,2415,272
20250227,143100,591398185,2410,2410,2410,2410,193
20250227,143000,590933055,2425,2425,2425,2425,0
20250227,142900,590933055,2425,2410,2425,2410,829
20250227,142800,588935150,2410,2410,2410,2410,0
20250227,142700,588935150,2410,2410,2410,2410,420
20250227,142600,587922950,2410,2410,2410,2410,165
20250227,142500,587525300,2415,2415,2415,2415,0
20250227,142400,587525300,2415,2415,2415,2415,100
20250227,142300,587283800,2415,2415,2415,2415,0
20250227,142200,587283800,2415,2415,2415,2415,122
20250227,142100,586989170,2415,2415,2415,2415,379
20250227,142000,586073885,2415,2415,2415,2415,6
20250227,141900,586059395,2415,2415,2420,2415,3782
20250227,141800,576925860,2420,2420,2425,2415,408
20250227,141700,575939115,2415,2425,2425,2415,265
20250227,141600,575298140,2430,2430,2430,2430,0
20250227,141500,575298140,2430,2430,2430,2430,0
20250227,141400,575298140,2430,2430,2430,2430,0
20250227,141300,575298140,2430,2430,2430,2430,0
20250227,141200,575298140,2430,2415,2430,2415,420
20250227,141100,574283825,2430,2430,2430,2430,1
20250227,141000,574281395,2420,2430,2430,2420,1034
20250227,140900,571779015,2430,2430,2430,2430,0
20250227,140800,571779015,2430,2430,2430,2430,0
20250227,140700,571779015,2430,2430,2430,2430,0
20250227,140600,571779015,2430,2430,2430,2430,0
20250227,140500,571779015,2430,2430,2430,2430,0
20250227,140400,571779015,2430,2430,2430,2430,20
20250227,140300,571730415,2430,2430,2430,2430,1
20250227,140200,571727985,2420,2420,2420,2420,0
20250227,140100,571727985,2420,2420,2420,2420,340
20250227,140000,570905185,2425,2425,2425,2425,0
20250227,135900,570905185,2425,2425,2425,2425,0
20250227,135800,570905185,2425,2425,2425,2425,0
20250227,135700,570905185,2425,2435,2435,2425,1066
20250227,135600,568319560,2435,2435,2435,2435,0
20250227,135500,568319560,2435,2435,2435,2435,0
20250227,135400,568319560,2435,2435,2435,2435,1
20250227,135300,568317125,2420,2420,2420,2420,0
20250227,135200,568317125,2420,2420,2420,2420,288
20250227,135100,567620165,2435,2435,2435,2435,0
20250227,135000,567620165,2435,2435,2435,2435,12
20250227,134900,567590945,2435,2420,2435,2420,268
20250227,134800,566941065,2435,2420,2435,2420,8
20250227,134700,566921690,2435,2435,2435,2435,0
20250227,134600,566921690,2435,2435,2435,2435,0
20250227,134500,566921690,2435,2435,2435,2435,0
20250227,134400,566921690,2435,2435,2435,2435,0
20250227,134300,566921690,2435,2435,2435,2435,1
20250227,134200,566919255,2420,2420,2420,2420,321
20250227,134100,566142435,2435,2435,2435,2435,0
20250227,134000,566142435,2435,2420,2435,2420,304
20250227,133900,565406080,2435,2435,2435,2435,0
20250227,133800,565406080,2435,2435,2435,2435,0
20250227,133700,565406080,2435,2435,2435,2435,0
20250227,133600,565406080,2435,2435,2435,2435,0
20250227,133500,565406080,2435,2420,2435,2420,271
20250227,133400,564750245,2435,2425,2435,2425,169
20250227,133300,564340360,2435,2435,2435,2435,1
20250227,133200,564337925,2435,2435,2435,2435,0
20250227,133100,564337925,2435,2435,2435,2435,0
20250227,133000,564337925,2435,2435,2435,2435,1
20250227,132900,564335490,2425,2425,2425,2425,0
20250227,132800,564335490,2425,2435,2435,2425,335
20250227,132700,563521115,2435,2435,2435,2435,0
20250227,132600,563521115,2435,2435,2435,2435,0
20250227,132500,563521115,2435,2435,2435,2435,1
20250227,132400,563518680,2430,2435,2435,2430,3
20250227,132300,563511385,2430,2430,2430,2430,312
20250227,132200,562753225,2430,2430,2430,2430,0
20250227,132100,562753225,2430,2420,2430,2420,459
20250227,132000,561641345,2420,2420,2420,2420,0
20250227,131900,561641345,2420,2430,2430,2420,165
20250227,131800,561241915,2420,2420,2420,2420,200
20250227,131700,560757915,2420,2420,2420,2420,0
20250227,131600,560757915,2420,2420,2420,2420,0
20250227,131500,560757915,2420,2420,2420,2420,0
20250227,131400,560757915,2420,2420,2420,2420,378
20250227,131300,559843155,2420,2430,2430,2420,89
20250227,131200,559626955,2430,2430,2430,2430,0
20250227,131100,559626955,2430,2430,2430,2430,0
20250227,131000,559626955,2430,2430,2430,2430,0
20250227,130900,559626955,2430,2430,2430,2430,1
20250227,130800,559624525,2420,2420,2420,2420,0
20250227,130700,559624525,2420,2425,2425,2420,164
20250227,130600,559227240,2440,2440,2440,2440,500
20250227,130500,558007240,2440,2440,2440,2440,1
20250227,130400,558004800,2425,2425,2425,2425,0
20250227,130300,558004800,2425,2425,2425,2425,0
20250227,130200,558004800,2425,2440,2440,2425,487
20250227,130100,556822190,2440,2440,2440,2440,0
20250227,130000,556822190,2440,2440,2440,2440,0
20250227,125900,556822190,2440,2440,2440,2440,1
20250227,125800,556819750,2430,2430,2430,2430,1931
20250227,125700,552127420,2440,2440,2440,2440,1
20250227,125600,552124980,2435,2435,2435,2435,863
20250227,125500,550023575,2440,2435,2440,2435,89
20250227,125400,549806850,2445,2445,2445,2445,41
20250227,125300,549706605,2445,2445,2445,2445,1
20250227,125200,549704160,2430,2430,2430,2430,0
20250227,125100,549704160,2430,2430,2430,2430,0
20250227,125000,549704160,2430,2430,2430,2430,0
20250227,124900,549704160,2430,2430,2430,2430,70
20250227,124800,549534060,2445,2445,2445,2445,6
20250227,124700,549519390,2445,2445,2445,2445,0
20250227,124600,549519390,2445,2445,2445,2445,0
20250227,124500,549519390,2445,2430,2445,2430,501
20250227,124400,548301945,2430,2430,2430,2430,3
20250227,124300,548294655,2430,2430,2430,2430,200
20250227,124200,547808655,2430,2435,2435,2430,985
20250227,124100,545412550,2435,2435,2435,2435,0
20250227,124000,545412550,2435,2435,2435,2435,0
20250227,123900,545412550,2435,2435,2435,2435,0
20250227,123800,545412550,2435,2435,2435,2435,249
20250227,123700,544806235,2445,2445,2445,2445,212
20250227,123600,544287895,2445,2445,2445,2445,59
20250227,123500,544143640,2430,2430,2430,2430,78
20250227,123400,543954100,2445,2445,2445,2445,138
20250227,123300,543616690,2445,2435,2445,2435,2061
20250227,123200,538595145,2435,2435,2435,2435,0
20250227,123100,538595145,2435,2435,2435,2435,0
20250227,123000,538595145,2435,2435,2435,2435,4
20250227,122900,538585405,2435,2435,2435,2435,0
20250227,122800,538585405,2435,2435,2435,2435,0
20250227,122700,538585405,2435,2435,2435,2435,24
20250227,122600,538526965,2445,2445,2445,2445,0
20250227,122500,538526965,2445,2435,2445,2435,116
20250227,122400,538244025,2445,2435,2445,2435,402
20250227,122300,537265135,2445,2445,2445,2445,45
20250227,122200,537155110,2445,2445,2445,2440,453
20250227,122100,536047535,2445,2445,2445,2445,0
20250227,122000,536047535,2445,2445,2445,2445,1
20250227,121900,536045090,2450,2450,2450,2450,0
20250227,121800,536045090,2450,2450,2450,2435,1226
20250227,121700,533042125,2450,2450,2450,2450,2
20250227,121600,533037225,2440,2440,2440,2440,0
20250227,121500,533037225,2440,2440,2440,2440,0
20250227,121400,533037225,2440,2440,2440,2440,0
20250227,121300,533037225,2440,2440,2440,2440,0
20250227,121200,533037225,2440,2440,2440,2440,10
20250227,121100,533012825,2450,2445,2450,2440,3
20250227,121000,533005490,2440,2440,2440,2440,0
20250227,120900,533005490,2440,2440,2440,2440,0
20250227,120800,533005490,2440,2440,2440,2440,68
20250227,120700,532839570,2455,2455,2455,2455,0
20250227,120600,532839570,2455,2455,2455,2455,40
20250227,120500,532741370,2455,2455,2455,2455,6
20250227,120400,532726640,2455,2455,2455,2455,0
20250227,120300,532726640,2455,2455,2455,2455,0
20250227,120200,532726640,2455,2455,2455,2455,1000
20250227,120100,530271640,2455,2455,2455,2455,3
20250227,120000,530264275,2455,2455,2455,2455,400
20250227,115900,529282275,2440,2440,2440,2440,0
20250227,115800,529282275,2440,2440,2440,2440,3000
20250227,115700,521962275,2440,2440,2440,2440,1010
20250227,115600,519497875,2440,2440,2440,2440,1000
20250227,115500,517057875,2440,2445,2445,2440,3000
20250227,115400,509737160,2450,2450,2450,2450,0
20250227,115300,509737160,2450,2450,2450,2450,859
20250227,115200,507632610,2450,2455,2455,2450,42
20250227,115100,507529705,2450,2450,2450,2450,0
20250227,115000,507529705,2450,2450,2450,2450,0
20250227,114900,507529705,2450,2450,2450,2450,0
20250227,114800,507529705,2450,2455,2455,2450,476
20250227,114700,506362900,2460,2460,2460,2460,0
20250227,114600,506362900,2460,2460,2460,2460,0
20250227,114500,506362900,2460,2460,2460,2460,100
20250227,114400,506116900,2460,2460,2460,2460,561
20250227,114300,504736840,2460,2460,2460,2460,444
20250227,114200,503644600,2460,2460,2460,2460,69
20250227,114100,503474860,2460,2450,2460,2450,1567
20250227,114000,499632760,2450,2450,2450,2450,122
20250227,113900,499333860,2450,2450,2450,2450,0
20250227,113800,499333860,2450,2445,2450,2445,200
20250227,113700,498843865,2430,2450,2450,2430,2
20250227,113600,498838985,2450,2440,2450,2440,10500
20250227,113500,473165995,2440,2440,2440,2440,0
20250227,113400,473165995,2440,2440,2440,2440,0
20250227,113300,473165995,2440,2440,2440,2440,1
20250227,113200,473163555,2430,2430,2430,2430,0
20250227,113100,473163555,2430,2430,2430,2430,5
20250227,113000,473151405,2440,2440,2440,2440,0
20250227,112900,473151405,2440,2440,2440,2440,0
20250227,112800,473151405,2440,2440,2440,2440,0
20250227,112700,473151405,2440,2440,2440,2440,0
20250227,112600,473151405,2440,2440,2440,2440,0
20250227,112500,473151405,2440,2440,2440,2440,1
20250227,112400,473148965,2425,2430,2430,2425,988
20250227,112300,470751500,2430,2430,2430,2430,0
20250227,112200,470751500,2430,2430,2430,2430,0
20250227,112100,470751500,2430,2430,2430,2430,1695
20250227,112000,466632650,2445,2445,2445,2445,0
20250227,111900,466632650,2445,2445,2445,2445,0
20250227,111800,466632650,2445,2445,2445,2445,0
20250227,111700,466632650,2445,2445,2445,2445,1070
20250227,111600,464016500,2445,2445,2445,2445,500
20250227,111500,462794000,2445,2445,2445,2445,0
20250227,111400,462794000,2445,2440,2445,2425,796
20250227,111300,460854065,2440,2440,2440,2440,1
20250227,111200,460851625,2435,2435,2435,2435,1472
20250227,111100,457267305,2435,2435,2435,2435,2
20250227,111000,457262435,2415,2435,2435,2415,467
20250227,110900,456129290,2435,2435,2435,2435,2
20250227,110800,456124420,2435,2435,2435,2435,1002
20250227,110700,453684550,2435,2435,2435,2435,100
20250227,110600,453441050,2435,2435,2435,2435,1
20250227,110500,453438615,2410,2425,2425,2410,932
20250227,110400,451190070,2435,2430,2440,2430,1552
20250227,110300,447411270,2430,2430,2430,2430,396
20250227,110200,446448990,2430,2430,2430,2430,1
20250227,110100,446446560,2425,2425,2425,2425,217
20250227,110000,445920335,2430,2430,2430,2430,0
20250227,105900,445920335,2430,2430,2430,2430,3
20250227,105800,445913045,2425,2425,2425,2425,0
20250227,105700,445913045,2425,2430,2430,2425,515
20250227,105600,444661665,2430,2430,2430,2430,391
20250227,105500,443711535,2435,2435,2435,2435,85
20250227,105400,443504560,2435,2435,2435,2435,81
20250227,105300,443307325,2440,2445,2445,2440,4
20250227,105200,443297560,2445,2435,2445,2430,297
20250227,105100,442575650,2430,2440,2440,2430,297
20250227,105000,441851725,2440,2440,2440,2440,0
20250227,104900,441851725,2440,2440,2440,2440,330
20250227,104800,441046525,2440,2440,2440,2440,0
20250227,104700,441046525,2440,2440,2445,2440,603
20250227,104600,439575200,2445,2460,2465,2445,3005
20250227,104500,432169530,2465,2420,2465,2415,13005
20250227,104400,400261420,2415,2415,2415,2415,7
20250227,104300,400244515,2415,2420,2420,2415,102
20250227,104200,399998175,2420,2420,2420,2420,0
20250227,104100,399998175,2420,2410,2420,2410,508
20250227,104000,398773885,2405,2400,2405,2400,3855
20250227,103900,389519875,2400,2400,2400,2400,57
20250227,103800,389383075,2400,2400,2400,2400,50
20250227,103700,389263075,2400,2400,2400,2400,4
20250227,103600,389253475,2400,2405,2405,2400,102
20250227,103500,389008670,2400,2400,2400,2400,0
20250227,103400,389008670,2400,2400,2400,2400,510
20250227,103300,387784670,2400,2400,2400,2400,11
20250227,103200,387758270,2395,2395,2395,2395,0
20250227,103100,387758270,2395,2395,2395,2395,0
20250227,103000,387758270,2395,2390,2395,2390,239
20250227,102900,387185870,2395,2395,2395,2395,101
20250227,102800,386943975,2390,2395,2395,2390,561
20250227,102700,385600385,2400,2400,2400,2400,1
20250227,102600,385597985,2395,2395,2395,2390,21240
20250227,102500,334832860,2395,2405,2405,2395,7678
20250227,102400,316399230,2410,2410,2410,2410,104
20250227,102300,316148590,2405,2405,2405,2405,1
20250227,102200,316146185,2410,2410,2410,2405,393
20250227,102100,315200880,2410,2410,2410,2410,0
20250227,102000,315200880,2410,2410,2410,2410,0
20250227,101900,315200880,2410,2435,2435,2410,2563
20250227,101800,309018015,2415,2415,2415,2415,500
20250227,101700,307810515,2415,2415,2415,2415,0
20250227,101600,307810515,2415,2415,2415,2415,188
20250227,101500,307356495,2410,2410,2410,2410,0
20250227,101400,307356495,2410,2410,2410,2410,1000
20250227,101300,304946495,2415,2415,2415,2415,1
20250227,101200,304944080,2410,2410,2410,2410,5
20250227,101100,304932030,2410,2410,2410,2410,10
20250227,101000,304907930,2410,2410,2410,2410,206
20250227,100900,304411470,2410,2410,2410,2410,360
20250227,100800,303543870,2410,2410,2410,2410,497
20250227,100700,302346100,2405,2405,2405,2405,135
20250227,100600,302021425,2410,2410,2410,2410,3
20250227,100500,302014195,2410,2415,2415,2410,4601
20250227,100400,290922780,2415,2415,2415,2415,203
20250227,100300,290432535,2415,2415,2415,2415,100
20250227,100200,290191035,2415,2420,2420,2415,669
20250227,100100,288572755,2410,2410,2410,2410,0
20250227,100000,288572755,2410,2415,2415,2410,80
20250227,095900,288379885,2415,2415,2415,2415,5078
20250227,095800,276116515,2410,2410,2410,2410,423
20250227,095700,275097085,2405,2400,2405,2400,52
20250227,095600,274972035,2400,2400,2400,2400,113
20250227,095500,274700835,2400,2400,2400,2400,506
20250227,095400,273486435,2400,2400,2400,2400,192
20250227,095300,273025635,2395,2395,2395,2395,0
20250227,095200,273025635,2395,2395,2395,2395,64
20250227,095100,272872355,2410,2410,2410,2410,9
20250227,095000,272850665,2395,2410,2410,2395,228
20250227,094900,272304545,2410,2410,2410,2410,131
20250227,094800,271988835,2390,2405,2415,2390,2072
20250227,094700,267006045,2390,2390,2390,2390,0
20250227,094600,267006045,2390,2405,2405,2390,144
20250227,094500,266661840,2405,2405,2405,2405,1
20250227,094400,266659435,2405,2390,2405,2390,398
20250227,094300,265705155,2400,2400,2400,2395,4323
20250227,094200,255339680,2405,2405,2405,2405,1686
20250227,094100,251284850,2405,2405,2405,2405,134
20250227,094000,250962580,2405,2405,2405,2405,9
20250227,093900,250940935,2405,2405,2410,2405,229
20250227,093800,250390185,2405,2405,2405,2405,476
20250227,093700,249245405,2405,2405,2410,2405,1050
20250227,093600,246719945,2405,2405,2405,2400,1364
20250227,093500,243439690,2405,2405,2405,2405,0
20250227,093400,243439690,2405,2405,2405,2405,289
20250227,093300,242744645,2425,2425,2425,2425,0
20250227,093200,242744645,2425,2430,2430,2410,591
20250227,093100,241311910,2435,2435,2435,2435,551
20250227,093000,239970225,2410,2410,2410,2400,1921
20250227,092900,235340625,2410,2400,2410,2400,149
20250227,092800,234982025,2410,2400,2410,2400,1299
20250227,092700,231861275,2400,2400,2400,2400,21
20250227,092600,231810875,2395,2395,2395,2395,50
20250227,092500,231691125,2390,2400,2400,2390,2177
20250227,092400,226470735,2400,2400,2400,2400,372
20250227,092300,225577935,2400,2400,2400,2400,286
20250227,092200,224891535,2400,2400,2400,2395,846
20250227,092100,222861200,2390,2390,2390,2390,876
20250227,092000,220767560,2385,2385,2385,2380,551
20250227,091900,219455660,2385,2395,2395,2380,2371
20250227,091800,213801155,2395,2400,2405,2395,1762
20250227,091700,209571300,2410,2410,2410,2400,7208
20250227,091600,192244460,2410,2420,2420,2410,874
20250227,091500,190130020,2405,2420,2425,2405,5780
20250227,091400,176186950,2420,2415,2440,2415,41
20250227,091300,176087725,2445,2425,2445,2410,1847
20250227,091200,171608300,2405,2415,2425,2405,2009
20250227,091100,166762415,2425,2410,2425,2405,951
20250227,091000,164473800,2410,2420,2425,2410,3090
20250227,090900,157012575,2415,2435,2435,2415,9409
20250227,090800,134190310,2435,2460,2460,2435,9391
20250227,090700,111174400,2465,2470,2485,2460,7279
20250227,090600,93223660,2470,2475,2475,2470,793
20250227,090500,91264855,2475,2500,2500,2475,3423
20250227,090400,82782435,2500,2515,2515,2490,7629
20250227,090300,63766065,2515,2470,2515,2455,10005
20250227,090200,38832155,2475,2490,2495,2475,3381
20250227,090100,30415895,2480,2495,2495,2475,2533
20250227,090000,24141940,2495,2440,2495,2440,9803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 675620410 2400 2400 2400 2400 8514
3 20250227 191300 675620410 2400 2400 2400 2400 0
4 20250227 191200 675620410 2400 2400 2400 2400 0
5 20250227 191100 675620410 2400 2400 2400 2400 0
6 20250227 191000 675620410 2400 2400 2400 2400 0
7 20250227 190900 675620410 2400 2400 2400 2400 0
8 20250227 190800 675620410 2400 2400 2400 2400 0
9 20250227 190700 675620410 2400 2400 2400 2400 0
10 20250227 190600 675620410 2400 2400 2400 2400 0
11 20250227 190500 675620410 2400 2400 2400 2400 0
12 20250227 190400 675620410 2400 2400 2400 2400 0
13 20250227 190300 675620410 2400 2400 2400 2400 0
14 20250227 190200 675620410 2400 2400 2400 2400 0
15 20250227 190100 675620410 2400 2400 2400 2400 0
16 20250227 190000 675620410 2400 2400 2400 2400 0
17 20250227 185900 675620410 2400 2400 2400 2400 0
18 20250227 185800 675620410 2400 2400 2400 2400 0
19 20250227 185700 675620410 2400 2400 2400 2400 0
20 20250227 185600 675620410 2400 2400 2400 2400 0
21 20250227 185500 675620410 2400 2400 2400 2400 0
22 20250227 185400 675620410 2400 2400 2400 2400 0
23 20250227 185300 675620410 2400 2400 2400 2400 0
24 20250227 185200 675620410 2400 2400 2400 2400 0
25 20250227 185100 675620410 2400 2400 2400 2400 0
26 20250227 185000 675620410 2400 2400 2400 2400 0
27 20250227 184900 675620410 2400 2400 2400 2400 0
28 20250227 184800 675620410 2400 2400 2400 2400 0
29 20250227 184700 675620410 2400 2400 2400 2400 0
30 20250227 184600 675620410 2400 2400 2400 2400 0
31 20250227 184500 675620410 2400 2400 2400 2400 0
32 20250227 184400 675620410 2400 2400 2400 2400 8514
33 20250227 184300 675620410 2400 2400 2400 2400 0
34 20250227 184200 675620410 2400 2400 2400 2400 0
35 20250227 184100 675620410 2400 2400 2400 2400 0
36 20250227 184000 675620410 2400 2400 2400 2400 0
37 20250227 183900 675620410 2400 2400 2400 2400 0
38 20250227 183800 675620410 2400 2400 2400 2400 0
39 20250227 183700 675620410 2400 2400 2400 2400 0
40 20250227 183600 675620410 2400 2400 2400 2400 0
41 20250227 183500 675620410 2400 2400 2400 2400 0
42 20250227 183400 675620410 2400 2400 2400 2400 0
43 20250227 183300 675620410 2400 2400 2400 2400 0
44 20250227 183200 675620410 2400 2400 2400 2400 0
45 20250227 183100 675620410 2400 2400 2400 2400 0
46 20250227 183000 675620410 2400 2400 2400 2400 0
47 20250227 182900 675620410 2400 2400 2400 2400 0
48 20250227 182800 675620410 2400 2400 2400 2400 0
49 20250227 182700 675620410 2400 2400 2400 2400 0
50 20250227 182600 675620410 2400 2400 2400 2400 0
51 20250227 182500 675620410 2400 2400 2400 2400 0
52 20250227 182400 675620410 2400 2400 2400 2400 0
53 20250227 182300 675620410 2400 2400 2400 2400 0
54 20250227 182200 675620410 2400 2400 2400 2400 0
55 20250227 182100 675620410 2400 2400 2400 2400 0
56 20250227 182000 675620410 2400 2400 2400 2400 0
57 20250227 181900 675620410 2400 2400 2400 2400 0
58 20250227 181800 675620410 2400 2400 2400 2400 0
59 20250227 181700 675620410 2400 2400 2400 2400 0
60 20250227 181600 675620410 2400 2400 2400 2400 0
61 20250227 181500 675620410 2400 2400 2400 2400 0
62 20250227 181400 675620410 2400 2400 2400 2400 8514
63 20250227 181300 675620410 2400 2400 2400 2400 0
64 20250227 181200 675620410 2400 2400 2400 2400 0
65 20250227 181100 675620410 2400 2400 2400 2400 0
66 20250227 181000 675620410 2400 2400 2400 2400 0
67 20250227 180900 675620410 2400 2400 2400 2400 0
68 20250227 180800 675620410 2400 2400 2400 2400 0
69 20250227 180700 675620410 2400 2400 2400 2400 0
70 20250227 180600 675620410 2400 2400 2400 2400 0
71 20250227 180500 675620410 2400 2400 2400 2400 0
72 20250227 180400 675620410 2400 2400 2400 2400 0
73 20250227 180300 675620410 2400 2400 2400 2400 0
74 20250227 180200 675620410 2400 2400 2400 2400 0
75 20250227 180100 675620410 2400 2400 2400 2400 0
76 20250227 180000 675620410 2400 2400 2400 2400 0
77 20250227 175900 675620410 2400 2400 2400 2400 0
78 20250227 175800 675620410 2400 2400 2400 2400 0
79 20250227 175700 675620410 2400 2400 2400 2400 0
80 20250227 175600 675620410 2400 2400 2400 2400 0
81 20250227 175500 675620410 2400 2400 2400 2400 0
82 20250227 175400 675620410 2400 2400 2400 2400 0
83 20250227 175300 675620410 2400 2400 2400 2400 0
84 20250227 175200 675620410 2400 2400 2400 2400 0
85 20250227 175100 675620410 2400 2400 2400 2400 0
86 20250227 175000 675620410 2400 2400 2400 2400 0
87 20250227 174900 675620410 2400 2400 2400 2400 0
88 20250227 174800 675620410 2400 2400 2400 2400 0
89 20250227 174700 675620410 2400 2400 2400 2400 0
90 20250227 174600 675620410 2400 2400 2400 2400 0
91 20250227 174500 675620410 2400 2400 2400 2400 0
92 20250227 174400 675620410 2400 2400 2400 2400 8514
93 20250227 174300 675620410 2400 2400 2400 2400 0
94 20250227 174200 675620410 2400 2400 2400 2400 0
95 20250227 174100 675620410 2400 2400 2400 2400 0
96 20250227 174000 675620410 2400 2400 2400 2400 0
97 20250227 173900 675620410 2400 2400 2400 2400 0
98 20250227 173800 675620410 2400 2400 2400 2400 0
99 20250227 173700 675620410 2400 2400 2400 2400 0
100 20250227 173600 675620410 2400 2400 2400 2400 0
101 20250227 173500 675620410 2400 2400 2400 2400 0
102 20250227 173400 675620410 2400 2400 2400 2400 0
103 20250227 173300 675620410 2400 2400 2400 2400 0
104 20250227 173200 675620410 2400 2400 2400 2400 0
105 20250227 173100 675620410 2400 2400 2400 2400 0
106 20250227 173000 675620410 2400 2400 2400 2400 0
107 20250227 172900 675620410 2400 2400 2400 2400 0
108 20250227 172800 675620410 2400 2400 2400 2400 0
109 20250227 172700 675620410 2400 2400 2400 2400 0
110 20250227 172600 675620410 2400 2400 2400 2400 0
111 20250227 172500 675620410 2400 2400 2400 2400 0
112 20250227 172400 675620410 2400 2400 2400 2400 0
113 20250227 172300 675620410 2400 2400 2400 2400 0
114 20250227 172200 675620410 2400 2400 2400 2400 0
115 20250227 172100 675620410 2400 2400 2400 2400 0
116 20250227 172000 675620410 2400 2400 2400 2400 0
117 20250227 171900 675620410 2400 2400 2400 2400 0
118 20250227 171800 675620410 2400 2400 2400 2400 0
119 20250227 171700 675620410 2400 2400 2400 2400 0
120 20250227 171600 675620410 2400 2400 2400 2400 0
121 20250227 171500 675620410 2400 2400 2400 2400 0
122 20250227 171400 675620410 2400 2400 2400 2400 8514
123 20250227 171300 675620410 2400 2400 2400 2400 0
124 20250227 171200 675620410 2400 2400 2400 2400 0
125 20250227 171100 675620410 2400 2400 2400 2400 0
126 20250227 171000 675620410 2400 2400 2400 2400 0
127 20250227 170900 675620410 2400 2400 2400 2400 0
128 20250227 170800 675620410 2400 2400 2400 2400 0
129 20250227 170700 675620410 2400 2400 2400 2400 0
130 20250227 170600 675620410 2400 2400 2400 2400 0
131 20250227 170500 675620410 2400 2400 2400 2400 0
132 20250227 170400 675620410 2400 2400 2400 2400 0
133 20250227 170300 675620410 2400 2400 2400 2400 0
134 20250227 170200 675620410 2400 2400 2400 2400 0
135 20250227 170100 675620410 2400 2400 2400 2400 0
136 20250227 170000 675620410 2400 2400 2400 2400 0
137 20250227 165900 675620410 2400 2400 2400 2400 0
138 20250227 165800 675620410 2400 2400 2400 2400 0
139 20250227 165700 675620410 2400 2400 2400 2400 0
140 20250227 165600 675620410 2400 2400 2400 2400 0
141 20250227 165500 675620410 2400 2400 2400 2400 0
142 20250227 165400 675620410 2400 2400 2400 2400 0
143 20250227 165300 675620410 2400 2400 2400 2400 0
144 20250227 165200 675620410 2400 2400 2400 2400 0
145 20250227 165100 675620410 2400 2400 2400 2400 0
146 20250227 165000 675620410 2400 2400 2400 2400 0
147 20250227 164900 675620410 2400 2400 2400 2400 0
148 20250227 164800 675620410 2400 2400 2400 2400 0
149 20250227 164700 675620410 2400 2400 2400 2400 0
150 20250227 164600 675620410 2400 2400 2400 2400 0
151 20250227 164500 675620410 2400 2400 2400 2400 0
152 20250227 164400 675620410 2400 2400 2400 2400 8514
153 20250227 164300 675620410 2400 2400 2400 2400 0
154 20250227 164200 675620410 2400 2400 2400 2400 0
155 20250227 164100 675620410 2400 2400 2400 2400 0
156 20250227 164000 675620410 2400 2400 2400 2400 0
157 20250227 163900 675620410 2400 2400 2400 2400 0
158 20250227 163800 675620410 2400 2400 2400 2400 0
159 20250227 163700 675620410 2400 2400 2400 2400 0
160 20250227 163600 675620410 2400 2400 2400 2400 0
161 20250227 163500 675620410 2400 2400 2400 2400 0
162 20250227 163400 675620410 2400 2400 2400 2400 0
163 20250227 163300 675620410 2400 2400 2400 2400 0
164 20250227 163200 675620410 2400 2400 2400 2400 0
165 20250227 163100 675620410 2400 2400 2400 2400 0
166 20250227 163000 675620410 2400 2400 2400 2400 0
167 20250227 162900 675620410 2400 2400 2400 2400 0
168 20250227 162800 675620410 2400 2400 2400 2400 0
169 20250227 162700 675620410 2400 2400 2400 2400 0
170 20250227 162600 675620410 2400 2400 2400 2400 0
171 20250227 162500 675620410 2400 2400 2400 2400 0
172 20250227 162400 675620410 2400 2400 2400 2400 0
173 20250227 162300 675620410 2400 2400 2400 2400 0
174 20250227 162200 675620410 2400 2400 2400 2400 0
175 20250227 162100 675620410 2400 2400 2400 2400 0
176 20250227 162000 675620410 2400 2400 2400 2400 0
177 20250227 161900 675620410 2400 2400 2400 2400 0
178 20250227 161800 675620410 2400 2400 2400 2400 0
179 20250227 161700 675620410 2400 2400 2400 2400 0
180 20250227 161600 675620410 2400 2400 2400 2400 0
181 20250227 161500 675620410 2400 2400 2400 2400 0
182 20250227 161400 675620410 2400 2400 2400 2400 8514
183 20250227 161300 675620410 2400 2400 2400 2400 0
184 20250227 161200 675620410 2400 2400 2400 2400 0
185 20250227 161100 675620410 2400 2400 2400 2400 0
186 20250227 161000 675620410 2400 2400 2400 2400 0
187 20250227 160900 675620410 2400 2400 2400 2400 0
188 20250227 160800 675620410 2400 2400 2400 2400 0
189 20250227 160700 675620410 2400 2400 2400 2400 0
190 20250227 160600 675620410 2400 2400 2400 2400 0
191 20250227 160500 675620410 2400 2400 2400 2400 0
192 20250227 160400 675620410 2400 2400 2400 2400 0
193 20250227 160300 675620410 2400 2400 2400 2400 0
194 20250227 160200 675620410 2400 2400 2400 2400 0
195 20250227 160100 675620410 2400 2400 2400 2400 0
196 20250227 160000 675620410 2400 2400 2400 2400 0
197 20250227 155900 675620410 2400 2400 2400 2400 0
198 20250227 155800 675620410 2400 2400 2400 2400 0
199 20250227 155700 675620410 2400 2400 2400 2400 0
200 20250227 155600 675620410 2400 2400 2400 2400 0
201 20250227 155500 675620410 2400 2400 2400 2400 0
202 20250227 155400 675620410 2400 2400 2400 2400 0
203 20250227 155300 675620410 2400 2400 2400 2400 0
204 20250227 155200 675620410 2400 2400 2400 2400 0
205 20250227 155100 675620410 2400 2400 2400 2400 0
206 20250227 155000 675620410 2400 2400 2400 2400 0
207 20250227 154900 675620410 2400 2400 2400 2400 0
208 20250227 154800 675620410 2400 2400 2400 2400 0
209 20250227 154700 675620410 2400 2400 2400 2400 0
210 20250227 154600 675620410 2400 2400 2400 2400 0
211 20250227 154500 675620410 2400 2400 2400 2400 0
212 20250227 154400 675620410 2400 2400 2400 2400 8514
213 20250227 154300 675620410 2400 2400 2400 2400 0
214 20250227 154200 675620410 2400 2400 2400 2400 0
215 20250227 154100 675620410 2400 2400 2400 2400 0
216 20250227 154000 675620410 2400 2400 2400 2400 0
217 20250227 153900 675620410 2400 2400 2400 2400 0
218 20250227 153800 675620410 2400 2400 2400 2400 0
219 20250227 153700 675620410 2400 2400 2400 2400 0
220 20250227 153600 675620410 2400 2400 2400 2400 0
221 20250227 153500 675620410 2400 2400 2400 2400 0
222 20250227 153400 675620410 2400 2400 2400 2400 0
223 20250227 153300 675620410 2400 2400 2400 2400 0
224 20250227 153200 675620410 2400 2400 2400 2400 0
225 20250227 153100 675620410 2400 2400 2400 2400 0
226 20250227 153000 675620410 2400 2400 2400 2400 8514
227 20250227 152900 655186810 2405 2405 2405 2405 0
228 20250227 152800 655186810 2405 2405 2405 2405 0
229 20250227 152700 655186810 2405 2405 2405 2405 0
230 20250227 152600 655186810 2405 2405 2405 2405 0
231 20250227 152500 655186810 2405 2405 2405 2405 0
232 20250227 152400 655186810 2405 2405 2405 2405 0
233 20250227 152300 655186810 2405 2405 2405 2405 0
234 20250227 152200 655186810 2405 2405 2405 2405 0
235 20250227 152100 655186810 2405 2405 2405 2405 0
236 20250227 152000 655186810 2405 2405 2405 2405 0
237 20250227 151900 655186810 2405 2415 2415 2405 315
238 20250227 151800 654428685 2415 2405 2415 2405 626
239 20250227 151700 652919005 2405 2405 2405 2405 3828
240 20250227 151600 643712665 2410 2405 2410 2405 1304
241 20250227 151500 640573220 2405 2405 2405 2405 410
242 20250227 151400 639587170 2410 2405 2410 2405 140
243 20250227 151300 639250415 2405 2405 2405 2405 554
244 20250227 151200 637918045 2410 2410 2410 2410 100
245 20250227 151100 637677045 2405 2405 2405 2405 100
246 20250227 151000 637436545 2405 2405 2405 2405 60
247 20250227 150900 637292245 2405 2405 2405 2405 0
248 20250227 150800 637292245 2405 2410 2410 2405 472
249 20250227 150700 636157035 2405 2410 2410 2405 1643
250 20250227 150600 632197715 2410 2410 2410 2410 2467
251 20250227 150500 626252245 2410 2415 2415 2410 4679
252 20250227 150400 614964960 2415 2415 2415 2415 0
253 20250227 150300 614964960 2415 2415 2415 2415 662
254 20250227 150200 613366230 2415 2415 2415 2415 0
255 20250227 150100 613366230 2415 2415 2415 2415 0
256 20250227 150000 613366230 2415 2415 2415 2415 0
257 20250227 145900 613366230 2415 2415 2415 2415 800
258 20250227 145800 611434230 2415 2420 2420 2415 464
259 20250227 145700 610312110 2415 2415 2415 2415 0
260 20250227 145600 610312110 2415 2415 2415 2415 0
261 20250227 145500 610312110 2415 2415 2415 2415 0
262 20250227 145400 610312110 2415 2415 2415 2415 0
263 20250227 145300 610312110 2415 2415 2415 2415 0
264 20250227 145200 610312110 2415 2415 2415 2415 774
265 20250227 145100 608442900 2425 2425 2425 2425 0
266 20250227 145000 608442900 2425 2425 2425 2425 0
267 20250227 144900 608442900 2425 2420 2425 2420 17
268 20250227 144800 608401755 2420 2420 2420 2420 0
269 20250227 144700 608401755 2420 2420 2420 2420 0
270 20250227 144600 608401755 2420 2420 2420 2420 487
271 20250227 144500 607223215 2410 2410 2410 2410 0
272 20250227 144400 607223215 2410 2410 2410 2410 0
273 20250227 144300 607223215 2410 2410 2410 2410 166
274 20250227 144200 606823155 2410 2410 2410 2410 1000
275 20250227 144100 604413155 2410 2410 2410 2410 0
276 20250227 144000 604413155 2410 2410 2410 2410 0
277 20250227 143900 604413155 2410 2415 2415 2410 211
278 20250227 143800 603904625 2415 2415 2415 2415 0
279 20250227 143700 603904625 2415 2415 2415 2415 0
280 20250227 143600 603904625 2415 2415 2415 2415 10
281 20250227 143500 603880475 2410 2415 2415 2410 3612
282 20250227 143400 595158340 2415 2415 2415 2415 1285
283 20250227 143300 592055065 2415 2415 2415 2415 0
284 20250227 143200 592055065 2415 2415 2415 2415 272
285 20250227 143100 591398185 2410 2410 2410 2410 193
286 20250227 143000 590933055 2425 2425 2425 2425 0
287 20250227 142900 590933055 2425 2410 2425 2410 829
288 20250227 142800 588935150 2410 2410 2410 2410 0
289 20250227 142700 588935150 2410 2410 2410 2410 420
290 20250227 142600 587922950 2410 2410 2410 2410 165
291 20250227 142500 587525300 2415 2415 2415 2415 0
292 20250227 142400 587525300 2415 2415 2415 2415 100
293 20250227 142300 587283800 2415 2415 2415 2415 0
294 20250227 142200 587283800 2415 2415 2415 2415 122
295 20250227 142100 586989170 2415 2415 2415 2415 379
296 20250227 142000 586073885 2415 2415 2415 2415 6
297 20250227 141900 586059395 2415 2415 2420 2415 3782
298 20250227 141800 576925860 2420 2420 2425 2415 408
299 20250227 141700 575939115 2415 2425 2425 2415 265
300 20250227 141600 575298140 2430 2430 2430 2430 0
301 20250227 141500 575298140 2430 2430 2430 2430 0
302 20250227 141400 575298140 2430 2430 2430 2430 0
303 20250227 141300 575298140 2430 2430 2430 2430 0
304 20250227 141200 575298140 2430 2415 2430 2415 420
305 20250227 141100 574283825 2430 2430 2430 2430 1
306 20250227 141000 574281395 2420 2430 2430 2420 1034
307 20250227 140900 571779015 2430 2430 2430 2430 0
308 20250227 140800 571779015 2430 2430 2430 2430 0
309 20250227 140700 571779015 2430 2430 2430 2430 0
310 20250227 140600 571779015 2430 2430 2430 2430 0
311 20250227 140500 571779015 2430 2430 2430 2430 0
312 20250227 140400 571779015 2430 2430 2430 2430 20
313 20250227 140300 571730415 2430 2430 2430 2430 1
314 20250227 140200 571727985 2420 2420 2420 2420 0
315 20250227 140100 571727985 2420 2420 2420 2420 340
316 20250227 140000 570905185 2425 2425 2425 2425 0
317 20250227 135900 570905185 2425 2425 2425 2425 0
318 20250227 135800 570905185 2425 2425 2425 2425 0
319 20250227 135700 570905185 2425 2435 2435 2425 1066
320 20250227 135600 568319560 2435 2435 2435 2435 0
321 20250227 135500 568319560 2435 2435 2435 2435 0
322 20250227 135400 568319560 2435 2435 2435 2435 1
323 20250227 135300 568317125 2420 2420 2420 2420 0
324 20250227 135200 568317125 2420 2420 2420 2420 288
325 20250227 135100 567620165 2435 2435 2435 2435 0
326 20250227 135000 567620165 2435 2435 2435 2435 12
327 20250227 134900 567590945 2435 2420 2435 2420 268
328 20250227 134800 566941065 2435 2420 2435 2420 8
329 20250227 134700 566921690 2435 2435 2435 2435 0
330 20250227 134600 566921690 2435 2435 2435 2435 0
331 20250227 134500 566921690 2435 2435 2435 2435 0
332 20250227 134400 566921690 2435 2435 2435 2435 0
333 20250227 134300 566921690 2435 2435 2435 2435 1
334 20250227 134200 566919255 2420 2420 2420 2420 321
335 20250227 134100 566142435 2435 2435 2435 2435 0
336 20250227 134000 566142435 2435 2420 2435 2420 304
337 20250227 133900 565406080 2435 2435 2435 2435 0
338 20250227 133800 565406080 2435 2435 2435 2435 0
339 20250227 133700 565406080 2435 2435 2435 2435 0
340 20250227 133600 565406080 2435 2435 2435 2435 0
341 20250227 133500 565406080 2435 2420 2435 2420 271
342 20250227 133400 564750245 2435 2425 2435 2425 169
343 20250227 133300 564340360 2435 2435 2435 2435 1
344 20250227 133200 564337925 2435 2435 2435 2435 0
345 20250227 133100 564337925 2435 2435 2435 2435 0
346 20250227 133000 564337925 2435 2435 2435 2435 1
347 20250227 132900 564335490 2425 2425 2425 2425 0
348 20250227 132800 564335490 2425 2435 2435 2425 335
349 20250227 132700 563521115 2435 2435 2435 2435 0
350 20250227 132600 563521115 2435 2435 2435 2435 0
351 20250227 132500 563521115 2435 2435 2435 2435 1
352 20250227 132400 563518680 2430 2435 2435 2430 3
353 20250227 132300 563511385 2430 2430 2430 2430 312
354 20250227 132200 562753225 2430 2430 2430 2430 0
355 20250227 132100 562753225 2430 2420 2430 2420 459
356 20250227 132000 561641345 2420 2420 2420 2420 0
357 20250227 131900 561641345 2420 2430 2430 2420 165
358 20250227 131800 561241915 2420 2420 2420 2420 200
359 20250227 131700 560757915 2420 2420 2420 2420 0
360 20250227 131600 560757915 2420 2420 2420 2420 0
361 20250227 131500 560757915 2420 2420 2420 2420 0
362 20250227 131400 560757915 2420 2420 2420 2420 378
363 20250227 131300 559843155 2420 2430 2430 2420 89
364 20250227 131200 559626955 2430 2430 2430 2430 0
365 20250227 131100 559626955 2430 2430 2430 2430 0
366 20250227 131000 559626955 2430 2430 2430 2430 0
367 20250227 130900 559626955 2430 2430 2430 2430 1
368 20250227 130800 559624525 2420 2420 2420 2420 0
369 20250227 130700 559624525 2420 2425 2425 2420 164
370 20250227 130600 559227240 2440 2440 2440 2440 500
371 20250227 130500 558007240 2440 2440 2440 2440 1
372 20250227 130400 558004800 2425 2425 2425 2425 0
373 20250227 130300 558004800 2425 2425 2425 2425 0
374 20250227 130200 558004800 2425 2440 2440 2425 487
375 20250227 130100 556822190 2440 2440 2440 2440 0
376 20250227 130000 556822190 2440 2440 2440 2440 0
377 20250227 125900 556822190 2440 2440 2440 2440 1
378 20250227 125800 556819750 2430 2430 2430 2430 1931
379 20250227 125700 552127420 2440 2440 2440 2440 1
380 20250227 125600 552124980 2435 2435 2435 2435 863
381 20250227 125500 550023575 2440 2435 2440 2435 89
382 20250227 125400 549806850 2445 2445 2445 2445 41
383 20250227 125300 549706605 2445 2445 2445 2445 1
384 20250227 125200 549704160 2430 2430 2430 2430 0
385 20250227 125100 549704160 2430 2430 2430 2430 0
386 20250227 125000 549704160 2430 2430 2430 2430 0
387 20250227 124900 549704160 2430 2430 2430 2430 70
388 20250227 124800 549534060 2445 2445 2445 2445 6
389 20250227 124700 549519390 2445 2445 2445 2445 0
390 20250227 124600 549519390 2445 2445 2445 2445 0
391 20250227 124500 549519390 2445 2430 2445 2430 501
392 20250227 124400 548301945 2430 2430 2430 2430 3
393 20250227 124300 548294655 2430 2430 2430 2430 200
394 20250227 124200 547808655 2430 2435 2435 2430 985
395 20250227 124100 545412550 2435 2435 2435 2435 0
396 20250227 124000 545412550 2435 2435 2435 2435 0
397 20250227 123900 545412550 2435 2435 2435 2435 0
398 20250227 123800 545412550 2435 2435 2435 2435 249
399 20250227 123700 544806235 2445 2445 2445 2445 212
400 20250227 123600 544287895 2445 2445 2445 2445 59
401 20250227 123500 544143640 2430 2430 2430 2430 78
402 20250227 123400 543954100 2445 2445 2445 2445 138
403 20250227 123300 543616690 2445 2435 2445 2435 2061
404 20250227 123200 538595145 2435 2435 2435 2435 0
405 20250227 123100 538595145 2435 2435 2435 2435 0
406 20250227 123000 538595145 2435 2435 2435 2435 4
407 20250227 122900 538585405 2435 2435 2435 2435 0
408 20250227 122800 538585405 2435 2435 2435 2435 0
409 20250227 122700 538585405 2435 2435 2435 2435 24
410 20250227 122600 538526965 2445 2445 2445 2445 0
411 20250227 122500 538526965 2445 2435 2445 2435 116
412 20250227 122400 538244025 2445 2435 2445 2435 402
413 20250227 122300 537265135 2445 2445 2445 2445 45
414 20250227 122200 537155110 2445 2445 2445 2440 453
415 20250227 122100 536047535 2445 2445 2445 2445 0
416 20250227 122000 536047535 2445 2445 2445 2445 1
417 20250227 121900 536045090 2450 2450 2450 2450 0
418 20250227 121800 536045090 2450 2450 2450 2435 1226
419 20250227 121700 533042125 2450 2450 2450 2450 2
420 20250227 121600 533037225 2440 2440 2440 2440 0
421 20250227 121500 533037225 2440 2440 2440 2440 0
422 20250227 121400 533037225 2440 2440 2440 2440 0
423 20250227 121300 533037225 2440 2440 2440 2440 0
424 20250227 121200 533037225 2440 2440 2440 2440 10
425 20250227 121100 533012825 2450 2445 2450 2440 3
426 20250227 121000 533005490 2440 2440 2440 2440 0
427 20250227 120900 533005490 2440 2440 2440 2440 0
428 20250227 120800 533005490 2440 2440 2440 2440 68
429 20250227 120700 532839570 2455 2455 2455 2455 0
430 20250227 120600 532839570 2455 2455 2455 2455 40
431 20250227 120500 532741370 2455 2455 2455 2455 6
432 20250227 120400 532726640 2455 2455 2455 2455 0
433 20250227 120300 532726640 2455 2455 2455 2455 0
434 20250227 120200 532726640 2455 2455 2455 2455 1000
435 20250227 120100 530271640 2455 2455 2455 2455 3
436 20250227 120000 530264275 2455 2455 2455 2455 400
437 20250227 115900 529282275 2440 2440 2440 2440 0
438 20250227 115800 529282275 2440 2440 2440 2440 3000
439 20250227 115700 521962275 2440 2440 2440 2440 1010
440 20250227 115600 519497875 2440 2440 2440 2440 1000
441 20250227 115500 517057875 2440 2445 2445 2440 3000
442 20250227 115400 509737160 2450 2450 2450 2450 0
443 20250227 115300 509737160 2450 2450 2450 2450 859
444 20250227 115200 507632610 2450 2455 2455 2450 42
445 20250227 115100 507529705 2450 2450 2450 2450 0
446 20250227 115000 507529705 2450 2450 2450 2450 0
447 20250227 114900 507529705 2450 2450 2450 2450 0
448 20250227 114800 507529705 2450 2455 2455 2450 476
449 20250227 114700 506362900 2460 2460 2460 2460 0
450 20250227 114600 506362900 2460 2460 2460 2460 0
451 20250227 114500 506362900 2460 2460 2460 2460 100
452 20250227 114400 506116900 2460 2460 2460 2460 561
453 20250227 114300 504736840 2460 2460 2460 2460 444
454 20250227 114200 503644600 2460 2460 2460 2460 69
455 20250227 114100 503474860 2460 2450 2460 2450 1567
456 20250227 114000 499632760 2450 2450 2450 2450 122
457 20250227 113900 499333860 2450 2450 2450 2450 0
458 20250227 113800 499333860 2450 2445 2450 2445 200
459 20250227 113700 498843865 2430 2450 2450 2430 2
460 20250227 113600 498838985 2450 2440 2450 2440 10500
461 20250227 113500 473165995 2440 2440 2440 2440 0
462 20250227 113400 473165995 2440 2440 2440 2440 0
463 20250227 113300 473165995 2440 2440 2440 2440 1
464 20250227 113200 473163555 2430 2430 2430 2430 0
465 20250227 113100 473163555 2430 2430 2430 2430 5
466 20250227 113000 473151405 2440 2440 2440 2440 0
467 20250227 112900 473151405 2440 2440 2440 2440 0
468 20250227 112800 473151405 2440 2440 2440 2440 0
469 20250227 112700 473151405 2440 2440 2440 2440 0
470 20250227 112600 473151405 2440 2440 2440 2440 0
471 20250227 112500 473151405 2440 2440 2440 2440 1
472 20250227 112400 473148965 2425 2430 2430 2425 988
473 20250227 112300 470751500 2430 2430 2430 2430 0
474 20250227 112200 470751500 2430 2430 2430 2430 0
475 20250227 112100 470751500 2430 2430 2430 2430 1695
476 20250227 112000 466632650 2445 2445 2445 2445 0
477 20250227 111900 466632650 2445 2445 2445 2445 0
478 20250227 111800 466632650 2445 2445 2445 2445 0
479 20250227 111700 466632650 2445 2445 2445 2445 1070
480 20250227 111600 464016500 2445 2445 2445 2445 500
481 20250227 111500 462794000 2445 2445 2445 2445 0
482 20250227 111400 462794000 2445 2440 2445 2425 796
483 20250227 111300 460854065 2440 2440 2440 2440 1
484 20250227 111200 460851625 2435 2435 2435 2435 1472
485 20250227 111100 457267305 2435 2435 2435 2435 2
486 20250227 111000 457262435 2415 2435 2435 2415 467
487 20250227 110900 456129290 2435 2435 2435 2435 2
488 20250227 110800 456124420 2435 2435 2435 2435 1002
489 20250227 110700 453684550 2435 2435 2435 2435 100
490 20250227 110600 453441050 2435 2435 2435 2435 1
491 20250227 110500 453438615 2410 2425 2425 2410 932
492 20250227 110400 451190070 2435 2430 2440 2430 1552
493 20250227 110300 447411270 2430 2430 2430 2430 396
494 20250227 110200 446448990 2430 2430 2430 2430 1
495 20250227 110100 446446560 2425 2425 2425 2425 217
496 20250227 110000 445920335 2430 2430 2430 2430 0
497 20250227 105900 445920335 2430 2430 2430 2430 3
498 20250227 105800 445913045 2425 2425 2425 2425 0
499 20250227 105700 445913045 2425 2430 2430 2425 515
500 20250227 105600 444661665 2430 2430 2430 2430 391
501 20250227 105500 443711535 2435 2435 2435 2435 85
502 20250227 105400 443504560 2435 2435 2435 2435 81
503 20250227 105300 443307325 2440 2445 2445 2440 4
504 20250227 105200 443297560 2445 2435 2445 2430 297
505 20250227 105100 442575650 2430 2440 2440 2430 297
506 20250227 105000 441851725 2440 2440 2440 2440 0
507 20250227 104900 441851725 2440 2440 2440 2440 330
508 20250227 104800 441046525 2440 2440 2440 2440 0
509 20250227 104700 441046525 2440 2440 2445 2440 603
510 20250227 104600 439575200 2445 2460 2465 2445 3005
511 20250227 104500 432169530 2465 2420 2465 2415 13005
512 20250227 104400 400261420 2415 2415 2415 2415 7
513 20250227 104300 400244515 2415 2420 2420 2415 102
514 20250227 104200 399998175 2420 2420 2420 2420 0
515 20250227 104100 399998175 2420 2410 2420 2410 508
516 20250227 104000 398773885 2405 2400 2405 2400 3855
517 20250227 103900 389519875 2400 2400 2400 2400 57
518 20250227 103800 389383075 2400 2400 2400 2400 50
519 20250227 103700 389263075 2400 2400 2400 2400 4
520 20250227 103600 389253475 2400 2405 2405 2400 102
521 20250227 103500 389008670 2400 2400 2400 2400 0
522 20250227 103400 389008670 2400 2400 2400 2400 510
523 20250227 103300 387784670 2400 2400 2400 2400 11
524 20250227 103200 387758270 2395 2395 2395 2395 0
525 20250227 103100 387758270 2395 2395 2395 2395 0
526 20250227 103000 387758270 2395 2390 2395 2390 239
527 20250227 102900 387185870 2395 2395 2395 2395 101
528 20250227 102800 386943975 2390 2395 2395 2390 561
529 20250227 102700 385600385 2400 2400 2400 2400 1
530 20250227 102600 385597985 2395 2395 2395 2390 21240
531 20250227 102500 334832860 2395 2405 2405 2395 7678
532 20250227 102400 316399230 2410 2410 2410 2410 104
533 20250227 102300 316148590 2405 2405 2405 2405 1
534 20250227 102200 316146185 2410 2410 2410 2405 393
535 20250227 102100 315200880 2410 2410 2410 2410 0
536 20250227 102000 315200880 2410 2410 2410 2410 0
537 20250227 101900 315200880 2410 2435 2435 2410 2563
538 20250227 101800 309018015 2415 2415 2415 2415 500
539 20250227 101700 307810515 2415 2415 2415 2415 0
540 20250227 101600 307810515 2415 2415 2415 2415 188
541 20250227 101500 307356495 2410 2410 2410 2410 0
542 20250227 101400 307356495 2410 2410 2410 2410 1000
543 20250227 101300 304946495 2415 2415 2415 2415 1
544 20250227 101200 304944080 2410 2410 2410 2410 5
545 20250227 101100 304932030 2410 2410 2410 2410 10
546 20250227 101000 304907930 2410 2410 2410 2410 206
547 20250227 100900 304411470 2410 2410 2410 2410 360
548 20250227 100800 303543870 2410 2410 2410 2410 497
549 20250227 100700 302346100 2405 2405 2405 2405 135
550 20250227 100600 302021425 2410 2410 2410 2410 3
551 20250227 100500 302014195 2410 2415 2415 2410 4601
552 20250227 100400 290922780 2415 2415 2415 2415 203
553 20250227 100300 290432535 2415 2415 2415 2415 100
554 20250227 100200 290191035 2415 2420 2420 2415 669
555 20250227 100100 288572755 2410 2410 2410 2410 0
556 20250227 100000 288572755 2410 2415 2415 2410 80
557 20250227 095900 288379885 2415 2415 2415 2415 5078
558 20250227 095800 276116515 2410 2410 2410 2410 423
559 20250227 095700 275097085 2405 2400 2405 2400 52
560 20250227 095600 274972035 2400 2400 2400 2400 113
561 20250227 095500 274700835 2400 2400 2400 2400 506
562 20250227 095400 273486435 2400 2400 2400 2400 192
563 20250227 095300 273025635 2395 2395 2395 2395 0
564 20250227 095200 273025635 2395 2395 2395 2395 64
565 20250227 095100 272872355 2410 2410 2410 2410 9
566 20250227 095000 272850665 2395 2410 2410 2395 228
567 20250227 094900 272304545 2410 2410 2410 2410 131
568 20250227 094800 271988835 2390 2405 2415 2390 2072
569 20250227 094700 267006045 2390 2390 2390 2390 0
570 20250227 094600 267006045 2390 2405 2405 2390 144
571 20250227 094500 266661840 2405 2405 2405 2405 1
572 20250227 094400 266659435 2405 2390 2405 2390 398
573 20250227 094300 265705155 2400 2400 2400 2395 4323
574 20250227 094200 255339680 2405 2405 2405 2405 1686
575 20250227 094100 251284850 2405 2405 2405 2405 134
576 20250227 094000 250962580 2405 2405 2405 2405 9
577 20250227 093900 250940935 2405 2405 2410 2405 229
578 20250227 093800 250390185 2405 2405 2405 2405 476
579 20250227 093700 249245405 2405 2405 2410 2405 1050
580 20250227 093600 246719945 2405 2405 2405 2400 1364
581 20250227 093500 243439690 2405 2405 2405 2405 0
582 20250227 093400 243439690 2405 2405 2405 2405 289
583 20250227 093300 242744645 2425 2425 2425 2425 0
584 20250227 093200 242744645 2425 2430 2430 2410 591
585 20250227 093100 241311910 2435 2435 2435 2435 551
586 20250227 093000 239970225 2410 2410 2410 2400 1921
587 20250227 092900 235340625 2410 2400 2410 2400 149
588 20250227 092800 234982025 2410 2400 2410 2400 1299
589 20250227 092700 231861275 2400 2400 2400 2400 21
590 20250227 092600 231810875 2395 2395 2395 2395 50
591 20250227 092500 231691125 2390 2400 2400 2390 2177
592 20250227 092400 226470735 2400 2400 2400 2400 372
593 20250227 092300 225577935 2400 2400 2400 2400 286
594 20250227 092200 224891535 2400 2400 2400 2395 846
595 20250227 092100 222861200 2390 2390 2390 2390 876
596 20250227 092000 220767560 2385 2385 2385 2380 551
597 20250227 091900 219455660 2385 2395 2395 2380 2371
598 20250227 091800 213801155 2395 2400 2405 2395 1762
599 20250227 091700 209571300 2410 2410 2410 2400 7208
600 20250227 091600 192244460 2410 2420 2420 2410 874
601 20250227 091500 190130020 2405 2420 2425 2405 5780
602 20250227 091400 176186950 2420 2415 2440 2415 41
603 20250227 091300 176087725 2445 2425 2445 2410 1847
604 20250227 091200 171608300 2405 2415 2425 2405 2009
605 20250227 091100 166762415 2425 2410 2425 2405 951
606 20250227 091000 164473800 2410 2420 2425 2410 3090
607 20250227 090900 157012575 2415 2435 2435 2415 9409
608 20250227 090800 134190310 2435 2460 2460 2435 9391
609 20250227 090700 111174400 2465 2470 2485 2460 7279
610 20250227 090600 93223660 2470 2475 2475 2470 793
611 20250227 090500 91264855 2475 2500 2500 2475 3423
612 20250227 090400 82782435 2500 2515 2515 2490 7629
613 20250227 090300 63766065 2515 2470 2515 2455 10005
614 20250227 090200 38832155 2475 2490 2495 2475 3381
615 20250227 090100 30415895 2480 2495 2495 2475 2533
616 20250227 090000 24141940 2495 2440 2495 2440 9803