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

619
032940/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191700,1183874315,3960,3960,3960,3960,20205
20250227,191600,1183874315,3960,3960,3960,3960,0
20250227,191500,1183874315,3960,3960,3960,3960,0
20250227,191400,1183874315,3960,3960,3960,3960,0
20250227,191300,1183874315,3960,3960,3960,3960,0
20250227,191200,1183874315,3960,3960,3960,3960,0
20250227,191100,1183874315,3960,3960,3960,3960,0
20250227,191000,1183874315,3960,3960,3960,3960,0
20250227,190900,1183874315,3960,3960,3960,3960,0
20250227,190800,1183874315,3960,3960,3960,3960,0
20250227,190700,1183874315,3960,3960,3960,3960,0
20250227,190600,1183874315,3960,3960,3960,3960,0
20250227,190500,1183874315,3960,3960,3960,3960,0
20250227,190400,1183874315,3960,3960,3960,3960,0
20250227,190300,1183874315,3960,3960,3960,3960,0
20250227,190200,1183874315,3960,3960,3960,3960,0
20250227,190100,1183874315,3960,3960,3960,3960,0
20250227,190000,1183874315,3960,3960,3960,3960,0
20250227,185900,1183874315,3960,3960,3960,3960,0
20250227,185800,1183874315,3960,3960,3960,3960,0
20250227,185700,1183874315,3960,3960,3960,3960,0
20250227,185600,1183874315,3960,3960,3960,3960,0
20250227,185500,1183874315,3960,3960,3960,3960,0
20250227,185400,1183874315,3960,3960,3960,3960,0
20250227,185300,1183874315,3960,3960,3960,3960,0
20250227,185200,1183874315,3960,3960,3960,3960,0
20250227,185100,1183874315,3960,3960,3960,3960,0
20250227,185000,1183874315,3960,3960,3960,3960,0
20250227,184900,1183874315,3960,3960,3960,3960,0
20250227,184800,1183874315,3960,3960,3960,3960,0
20250227,184700,1183874315,3960,3960,3960,3960,20205
20250227,184600,1183874315,3960,3960,3960,3960,0
20250227,184500,1183874315,3960,3960,3960,3960,0
20250227,184400,1183874315,3960,3960,3960,3960,0
20250227,184300,1183874315,3960,3960,3960,3960,0
20250227,184200,1183874315,3960,3960,3960,3960,0
20250227,184100,1183874315,3960,3960,3960,3960,0
20250227,184000,1183874315,3960,3960,3960,3960,0
20250227,183900,1183874315,3960,3960,3960,3960,0
20250227,183800,1183874315,3960,3960,3960,3960,0
20250227,183700,1183874315,3960,3960,3960,3960,0
20250227,183600,1183874315,3960,3960,3960,3960,0
20250227,183500,1183874315,3960,3960,3960,3960,0
20250227,183400,1183874315,3960,3960,3960,3960,0
20250227,183300,1183874315,3960,3960,3960,3960,0
20250227,183200,1183874315,3960,3960,3960,3960,0
20250227,183100,1183874315,3960,3960,3960,3960,0
20250227,183000,1183874315,3960,3960,3960,3960,0
20250227,182900,1183874315,3960,3960,3960,3960,0
20250227,182800,1183874315,3960,3960,3960,3960,0
20250227,182700,1183874315,3960,3960,3960,3960,0
20250227,182600,1183874315,3960,3960,3960,3960,0
20250227,182500,1183874315,3960,3960,3960,3960,0
20250227,182400,1183874315,3960,3960,3960,3960,0
20250227,182300,1183874315,3960,3960,3960,3960,0
20250227,182200,1183874315,3960,3960,3960,3960,0
20250227,182100,1183874315,3960,3960,3960,3960,0
20250227,182000,1183874315,3960,3960,3960,3960,0
20250227,181900,1183874315,3960,3960,3960,3960,0
20250227,181800,1183874315,3960,3960,3960,3960,0
20250227,181700,1183874315,3960,3960,3960,3960,20205
20250227,181600,1183874315,3960,3960,3960,3960,0
20250227,181500,1183874315,3960,3960,3960,3960,0
20250227,181400,1183874315,3960,3960,3960,3960,0
20250227,181300,1183874315,3960,3960,3960,3960,0
20250227,181200,1183874315,3960,3960,3960,3960,0
20250227,181100,1183874315,3960,3960,3960,3960,0
20250227,181000,1183874315,3960,3960,3960,3960,0
20250227,180900,1183874315,3960,3960,3960,3960,0
20250227,180800,1183874315,3960,3960,3960,3960,0
20250227,180700,1183874315,3960,3960,3960,3960,0
20250227,180600,1183874315,3960,3960,3960,3960,0
20250227,180500,1183874315,3960,3960,3960,3960,0
20250227,180400,1183874315,3960,3960,3960,3960,0
20250227,180300,1183874315,3960,3960,3960,3960,0
20250227,180200,1183874315,3960,3960,3960,3960,0
20250227,180100,1183874315,3960,3960,3960,3960,0
20250227,180000,1183874315,3960,3960,3960,3960,0
20250227,175900,1183874315,3960,3960,3960,3960,0
20250227,175800,1183874315,3960,3960,3960,3960,0
20250227,175700,1183874315,3960,3960,3960,3960,0
20250227,175600,1183874315,3960,3960,3960,3960,0
20250227,175500,1183874315,3960,3960,3960,3960,0
20250227,175400,1183874315,3960,3960,3960,3960,0
20250227,175300,1183874315,3960,3960,3960,3960,0
20250227,175200,1183874315,3960,3960,3960,3960,0
20250227,175100,1183874315,3960,3960,3960,3960,0
20250227,175000,1183874315,3960,3960,3960,3960,0
20250227,174900,1183874315,3960,3960,3960,3960,0
20250227,174800,1183874315,3960,3960,3960,3960,0
20250227,174700,1183874315,3960,3960,3960,3960,20205
20250227,174600,1183874315,3960,3960,3960,3960,0
20250227,174500,1183874315,3960,3960,3960,3960,0
20250227,174400,1183874315,3960,3960,3960,3960,0
20250227,174300,1183874315,3960,3960,3960,3960,0
20250227,174200,1183874315,3960,3960,3960,3960,0
20250227,174100,1183874315,3960,3960,3960,3960,0
20250227,174000,1183874315,3960,3960,3960,3960,0
20250227,173900,1183874315,3960,3960,3960,3960,0
20250227,173800,1183874315,3960,3960,3960,3960,0
20250227,173700,1183874315,3960,3960,3960,3960,0
20250227,173600,1183874315,3960,3960,3960,3960,0
20250227,173500,1183874315,3960,3960,3960,3960,0
20250227,173400,1183874315,3960,3960,3960,3960,0
20250227,173300,1183874315,3960,3960,3960,3960,0
20250227,173200,1183874315,3960,3960,3960,3960,0
20250227,173100,1183874315,3960,3960,3960,3960,0
20250227,173000,1183874315,3960,3960,3960,3960,0
20250227,172900,1183874315,3960,3960,3960,3960,0
20250227,172800,1183874315,3960,3960,3960,3960,0
20250227,172700,1183874315,3960,3960,3960,3960,0
20250227,172600,1183874315,3960,3960,3960,3960,0
20250227,172500,1183874315,3960,3960,3960,3960,0
20250227,172400,1183874315,3960,3960,3960,3960,0
20250227,172300,1183874315,3960,3960,3960,3960,0
20250227,172200,1183874315,3960,3960,3960,3960,0
20250227,172100,1183874315,3960,3960,3960,3960,0
20250227,172000,1183874315,3960,3960,3960,3960,0
20250227,171900,1183874315,3960,3960,3960,3960,0
20250227,171800,1183874315,3960,3960,3960,3960,0
20250227,171700,1183874315,3960,3960,3960,3960,20205
20250227,171600,1183874315,3960,3960,3960,3960,0
20250227,171500,1183874315,3960,3960,3960,3960,0
20250227,171400,1183874315,3960,3960,3960,3960,0
20250227,171300,1183874315,3960,3960,3960,3960,0
20250227,171200,1183874315,3960,3960,3960,3960,0
20250227,171100,1183874315,3960,3960,3960,3960,0
20250227,171000,1183874315,3960,3960,3960,3960,0
20250227,170900,1183874315,3960,3960,3960,3960,0
20250227,170800,1183874315,3960,3960,3960,3960,0
20250227,170700,1183874315,3960,3960,3960,3960,0
20250227,170600,1183874315,3960,3960,3960,3960,0
20250227,170500,1183874315,3960,3960,3960,3960,0
20250227,170400,1183874315,3960,3960,3960,3960,0
20250227,170300,1183874315,3960,3960,3960,3960,0
20250227,170200,1183874315,3960,3960,3960,3960,0
20250227,170100,1183874315,3960,3960,3960,3960,0
20250227,170000,1183874315,3960,3960,3960,3960,0
20250227,165900,1183874315,3960,3960,3960,3960,0
20250227,165800,1183874315,3960,3960,3960,3960,0
20250227,165700,1183874315,3960,3960,3960,3960,0
20250227,165600,1183874315,3960,3960,3960,3960,0
20250227,165500,1183874315,3960,3960,3960,3960,0
20250227,165400,1183874315,3960,3960,3960,3960,0
20250227,165300,1183874315,3960,3960,3960,3960,0
20250227,165200,1183874315,3960,3960,3960,3960,0
20250227,165100,1183874315,3960,3960,3960,3960,0
20250227,165000,1183874315,3960,3960,3960,3960,0
20250227,164900,1183874315,3960,3960,3960,3960,0
20250227,164800,1183874315,3960,3960,3960,3960,0
20250227,164700,1183874315,3960,3960,3960,3960,20205
20250227,164600,1183874315,3960,3960,3960,3960,0
20250227,164500,1183874315,3960,3960,3960,3960,0
20250227,164400,1183874315,3960,3960,3960,3960,0
20250227,164300,1183874315,3960,3960,3960,3960,0
20250227,164200,1183874315,3960,3960,3960,3960,0
20250227,164100,1183874315,3960,3960,3960,3960,0
20250227,164000,1183874315,3960,3960,3960,3960,0
20250227,163900,1183874315,3960,3960,3960,3960,0
20250227,163800,1183874315,3960,3960,3960,3960,0
20250227,163700,1183874315,3960,3960,3960,3960,0
20250227,163600,1183874315,3960,3960,3960,3960,0
20250227,163500,1183874315,3960,3960,3960,3960,0
20250227,163400,1183874315,3960,3960,3960,3960,0
20250227,163300,1183874315,3960,3960,3960,3960,0
20250227,163200,1183874315,3960,3960,3960,3960,0
20250227,163100,1183874315,3960,3960,3960,3960,0
20250227,163000,1183874315,3960,3960,3960,3960,0
20250227,162900,1183874315,3960,3960,3960,3960,0
20250227,162800,1183874315,3960,3960,3960,3960,0
20250227,162700,1183874315,3960,3960,3960,3960,0
20250227,162600,1183874315,3960,3960,3960,3960,0
20250227,162500,1183874315,3960,3960,3960,3960,0
20250227,162400,1183874315,3960,3960,3960,3960,0
20250227,162300,1183874315,3960,3960,3960,3960,0
20250227,162200,1183874315,3960,3960,3960,3960,0
20250227,162100,1183874315,3960,3960,3960,3960,0
20250227,162000,1183874315,3960,3960,3960,3960,0
20250227,161900,1183874315,3960,3960,3960,3960,0
20250227,161800,1183874315,3960,3960,3960,3960,0
20250227,161700,1183874315,3960,3960,3960,3960,20205
20250227,161600,1183874315,3960,3960,3960,3960,0
20250227,161500,1183874315,3960,3960,3960,3960,0
20250227,161400,1183874315,3960,3960,3960,3960,0
20250227,161300,1183874315,3960,3960,3960,3960,0
20250227,161200,1183874315,3960,3960,3960,3960,0
20250227,161100,1183874315,3960,3960,3960,3960,0
20250227,161000,1183874315,3960,3960,3960,3960,0
20250227,160900,1183874315,3960,3960,3960,3960,0
20250227,160800,1183874315,3960,3960,3960,3960,0
20250227,160700,1183874315,3960,3960,3960,3960,0
20250227,160600,1183874315,3960,3960,3960,3960,0
20250227,160500,1183874315,3960,3960,3960,3960,0
20250227,160400,1183874315,3960,3960,3960,3960,0
20250227,160300,1183874315,3960,3960,3960,3960,0
20250227,160200,1183874315,3960,3960,3960,3960,0
20250227,160100,1183874315,3960,3960,3960,3960,0
20250227,160000,1183874315,3960,3960,3960,3960,0
20250227,155900,1183874315,3960,3960,3960,3960,0
20250227,155800,1183874315,3960,3960,3960,3960,0
20250227,155700,1183874315,3960,3960,3960,3960,0
20250227,155600,1183874315,3960,3960,3960,3960,0
20250227,155500,1183874315,3960,3960,3960,3960,0
20250227,155400,1183874315,3960,3960,3960,3960,0
20250227,155300,1183874315,3960,3960,3960,3960,0
20250227,155200,1183874315,3960,3960,3960,3960,0
20250227,155100,1183874315,3960,3960,3960,3960,0
20250227,155000,1183874315,3960,3960,3960,3960,0
20250227,154900,1183874315,3960,3960,3960,3960,0
20250227,154800,1183874315,3960,3960,3960,3960,0
20250227,154700,1183874315,3960,3960,3960,3960,20205
20250227,154600,1183874315,3960,3960,3960,3960,0
20250227,154500,1183874315,3960,3960,3960,3960,0
20250227,154400,1183874315,3960,3960,3960,3960,0
20250227,154300,1183874315,3960,3960,3960,3960,0
20250227,154200,1183874315,3960,3960,3960,3960,0
20250227,154100,1183874315,3960,3960,3960,3960,0
20250227,154000,1183874315,3960,3960,3960,3960,0
20250227,153900,1183874315,3960,3960,3960,3960,0
20250227,153800,1183874315,3960,3960,3960,3960,0
20250227,153700,1183874315,3960,3960,3960,3960,0
20250227,153600,1183874315,3960,3960,3960,3960,0
20250227,153500,1183874315,3960,3960,3960,3960,0
20250227,153400,1183874315,3960,3960,3960,3960,0
20250227,153300,1183874315,3960,3960,3960,3960,0
20250227,153200,1183874315,3960,3960,3960,3960,0
20250227,153100,1183874315,3960,3960,3960,3960,0
20250227,153000,1183874315,3960,3960,3960,3960,20205
20250227,152900,1103862515,3930,3930,3930,3930,0
20250227,152800,1103862515,3930,3930,3930,3930,0
20250227,152700,1103862515,3930,3930,3930,3930,0
20250227,152600,1103862515,3930,3930,3930,3930,0
20250227,152500,1103862515,3930,3930,3930,3930,0
20250227,152400,1103862515,3930,3930,3930,3930,0
20250227,152300,1103862515,3930,3930,3930,3930,0
20250227,152200,1103862515,3930,3930,3930,3930,0
20250227,152100,1103862515,3930,3930,3930,3930,0
20250227,152000,1103862515,3930,3930,3930,3930,0
20250227,151900,1103862515,3930,3940,3945,3930,3067
20250227,151800,1091806410,3945,3945,3945,3945,23
20250227,151700,1091715675,3955,3920,3955,3920,5864
20250227,151600,1068617845,3920,3925,3925,3915,302
20250227,151500,1067435285,3925,3920,3925,3920,16
20250227,151400,1067372490,3925,3915,3925,3910,5418
20250227,151300,1046178080,3920,3925,3930,3920,2419
20250227,151200,1036691085,3925,3925,3925,3920,205
20250227,151100,1035886485,3935,3935,3935,3935,254
20250227,151000,1034886995,3935,3915,3935,3915,467
20250227,150900,1033058525,3920,3920,3920,3920,105
20250227,150800,1032646925,3940,3940,3940,3940,0
20250227,150700,1032646925,3940,3940,3940,3915,99
20250227,150600,1032259265,3940,3940,3940,3915,502
20250227,150500,1030293725,3945,3945,3945,3915,3134
20250227,150400,1018016495,3920,3940,3950,3920,7054
20250227,150300,990323995,3940,3940,3940,3940,236
20250227,150200,989394155,3955,3940,3955,3940,954
20250227,150100,985635380,3960,3955,3960,3955,128
20250227,150000,985128505,3960,3960,3960,3935,1465
20250227,145900,979359320,3960,3940,3960,3940,2442
20250227,145800,969730605,3945,3950,3950,3945,216
20250227,145700,968878415,3950,3950,3950,3950,0
20250227,145600,968878415,3950,3960,3960,3950,2900
20250227,145500,957410720,3965,3960,3965,3960,1267
20250227,145400,952389615,3965,3965,3965,3955,1548
20250227,145300,946254875,3965,3965,3970,3965,780
20250227,145200,943161450,3965,3940,3965,3940,1741
20250227,145100,936277270,3940,3940,3940,3940,733
20250227,145000,933389250,3960,3950,3960,3930,1010
20250227,144900,929414665,3960,3950,3960,3950,575
20250227,144800,927141915,3965,3965,3965,3965,0
20250227,144700,927141915,3965,3945,3965,3940,4742
20250227,144600,908392240,3925,3930,3930,3925,3835
20250227,144500,893334805,3925,3925,3925,3925,0
20250227,144400,893334805,3925,3925,3925,3925,100
20250227,144300,892942305,3925,3925,3925,3925,0
20250227,144200,892942305,3925,3940,3940,3920,3175
20250227,144100,880469165,3940,3940,3940,3940,6
20250227,144000,880445525,3940,3940,3940,3940,15
20250227,143900,880386425,3940,3940,3940,3940,12
20250227,143800,880339145,3945,3945,3945,3935,301
20250227,143700,879151750,3940,3940,3940,3940,2050
20250227,143600,871074750,3955,3940,3955,3940,429
20250227,143500,869380105,3940,3940,3940,3940,7
20250227,143400,869352525,3945,3945,3945,3945,390
20250227,143300,867813975,3940,3940,3940,3940,280
20250227,143200,866710775,3940,3940,3940,3940,497
20250227,143100,864752595,3940,3940,3940,3930,1926
20250227,143000,857171170,3940,3935,3940,3935,173
20250227,142900,856490200,3935,3930,3935,3930,110
20250227,142800,856057850,3940,3940,3940,3940,0
20250227,142700,856057850,3940,3940,3940,3940,0
20250227,142600,856057850,3940,3940,3940,3940,418
20250227,142500,854410930,3925,3935,3935,3925,461
20250227,142400,852599835,3935,3935,3935,3935,75
20250227,142300,852304710,3935,3930,3935,3930,278
20250227,142200,851211920,3930,3930,3930,3930,60
20250227,142100,850976120,3935,3935,3935,3935,464
20250227,142000,849150280,3935,3935,3935,3935,144
20250227,141900,848583640,3935,3935,3935,3935,0
20250227,141800,848583640,3935,3935,3935,3935,30
20250227,141700,848465590,3935,3935,3935,3935,166
20250227,141600,847812380,3935,3925,3935,3920,3126
20250227,141500,835528775,3925,3925,3925,3925,10
20250227,141400,835489525,3925,3925,3925,3925,323
20250227,141300,834221750,3930,3925,3930,3925,138
20250227,141200,833680050,3925,3925,3925,3925,580
20250227,141100,831403550,3920,3920,3920,3920,0
20250227,141000,831403550,3920,3920,3920,3920,230
20250227,140900,830501950,3925,3925,3925,3925,1573
20250227,140800,824327925,3925,3925,3925,3925,10
20250227,140700,824288675,3925,3925,3925,3925,0
20250227,140600,824288675,3925,3925,3925,3925,20
20250227,140500,824210175,3925,3925,3925,3925,463
20250227,140400,822392900,3925,3925,3925,3925,2
20250227,140300,822385050,3930,3930,3930,3930,5
20250227,140200,822365400,3925,3925,3925,3925,151
20250227,140100,821772725,3925,3925,3925,3925,0
20250227,140000,821772725,3925,3925,3925,3925,145
20250227,135900,821203600,3925,3925,3925,3925,0
20250227,135800,821203600,3925,3925,3925,3925,20
20250227,135700,821125100,3925,3925,3925,3925,175
20250227,135600,820438225,3925,3925,3925,3925,0
20250227,135500,820438225,3925,3925,3925,3925,168
20250227,135400,819778825,3925,3925,3925,3925,0
20250227,135300,819778825,3925,3925,3925,3925,0
20250227,135200,819778825,3925,3925,3925,3925,215
20250227,135100,818934950,3925,3925,3925,3925,10
20250227,135000,818895700,3925,3925,3925,3925,396
20250227,134900,817341400,3925,3925,3925,3925,46
20250227,134800,817160850,3930,3925,3930,3925,184
20250227,134700,816438395,3925,3925,3925,3925,197
20250227,134600,815665170,3925,3925,3925,3925,2274
20250227,134500,806739720,3930,3930,3930,3930,1385
20250227,134400,801296670,3930,3930,3930,3930,0
20250227,134300,801296670,3930,3930,3930,3930,114
20250227,134200,800848650,3930,3930,3930,3930,0
20250227,134100,800848650,3930,3930,3930,3930,1
20250227,134000,800844720,3930,3930,3930,3930,1000
20250227,133900,796914720,3930,3930,3930,3930,212
20250227,133800,796081560,3930,3930,3930,3930,410
20250227,133700,794470260,3930,3930,3930,3930,127
20250227,133600,793971150,3930,3930,3930,3930,1000
20250227,133500,790041150,3930,3930,3930,3930,10
20250227,133400,790001850,3930,3930,3930,3930,200
20250227,133300,789215850,3930,3930,3930,3930,214
20250227,133200,788374830,3935,3935,3935,3935,100
20250227,133100,787981330,3935,3930,3935,3930,548
20250227,133000,785825150,3930,3930,3930,3930,158
20250227,132900,785204210,3930,3930,3930,3930,673
20250227,132800,782559320,3930,3930,3930,3930,418
20250227,132700,780916580,3935,3935,3935,3935,1139
20250227,132600,776434615,3940,3940,3940,3940,1
20250227,132500,776430675,3935,3935,3935,3935,60
20250227,132400,776194575,3935,3935,3935,3935,0
20250227,132300,776194575,3935,3935,3935,3935,227
20250227,132200,775301330,3940,3935,3940,3935,349
20250227,132100,773927515,3940,3935,3940,3935,51
20250227,132000,773726825,3935,3935,3935,3935,0
20250227,131900,773726825,3935,3935,3935,3935,50
20250227,131800,773530075,3935,3935,3935,3935,600
20250227,131700,771169075,3935,3935,3935,3935,10
20250227,131600,771129725,3940,3940,3940,3940,1525
20250227,131500,765121225,3940,3940,3940,3940,1441
20250227,131400,759443685,3945,3945,3945,3945,1
20250227,131300,759439740,3945,3945,3945,3945,0
20250227,131200,759439740,3945,3945,3945,3945,0
20250227,131100,759439740,3945,3945,3945,3945,0
20250227,131000,759439740,3945,3945,3945,3945,1
20250227,130900,759435795,3940,3945,3945,3940,151
20250227,130800,758840845,3945,3945,3945,3940,152
20250227,130700,758241950,3940,3945,3945,3940,201
20250227,130600,757450005,3945,3940,3945,3940,1239
20250227,130500,752568335,3945,3945,3945,3945,1
20250227,130400,752564390,3940,3940,3940,3940,243
20250227,130300,751606970,3940,3940,3940,3940,508
20250227,130200,749605450,3940,3935,3940,3935,91
20250227,130100,749247360,3940,3935,3940,3935,42
20250227,130000,749082085,3940,3940,3940,3940,1
20250227,125900,749078145,3935,3935,3935,3935,0
20250227,125800,749078145,3935,3935,3935,3935,12
20250227,125700,749030925,3935,3940,3940,3935,1013
20250227,125600,745040885,3940,3940,3940,3940,0
20250227,125500,745040885,3940,3940,3940,3940,118
20250227,125400,744575965,3940,3940,3940,3940,0
20250227,125300,744575965,3940,3945,3945,3940,157
20250227,125200,743957380,3940,3940,3940,3940,100
20250227,125100,743563380,3945,3945,3945,3945,0
20250227,125000,743563380,3945,3940,3945,3940,8
20250227,124900,743531855,3945,3945,3945,3945,100
20250227,124800,743137355,3945,3945,3945,3945,0
20250227,124700,743137355,3945,3940,3945,3940,2
20250227,124600,743129470,3940,3940,3940,3940,114
20250227,124500,742680310,3940,3945,3945,3940,1101
20250227,124400,738337365,3945,3945,3945,3945,0
20250227,124300,738337365,3945,3945,3945,3945,0
20250227,124200,738337365,3945,3935,3945,3935,157
20250227,124100,737718235,3935,3940,3940,3935,206
20250227,124000,736907125,3940,3940,3940,3940,1
20250227,123900,736903185,3935,3935,3935,3935,100
20250227,123800,736509685,3940,3940,3940,3940,289
20250227,123700,735371025,3935,3935,3935,3935,100
20250227,123600,734977525,3940,3940,3940,3940,400
20250227,123500,733401525,3935,3935,3935,3935,0
20250227,123400,733401525,3935,3940,3940,3935,49
20250227,123300,733208660,3940,3940,3940,3940,22
20250227,123200,733121980,3935,3935,3935,3935,0
20250227,123100,733121980,3935,3940,3940,3935,338
20250227,123000,731791900,3940,3940,3940,3935,438
20250227,122900,730066205,3945,3940,3945,3940,10
20250227,122800,730026795,3945,3945,3945,3940,26
20250227,122700,729924245,3940,3945,3945,3940,337
20250227,122600,728595580,3950,3950,3950,3950,0
20250227,122500,728595580,3950,3950,3950,3950,0
20250227,122400,728595580,3950,3950,3950,3950,10
20250227,122300,728556080,3950,3950,3950,3950,0
20250227,122200,728556080,3950,3950,3950,3950,1706
20250227,122100,721817380,3950,3950,3950,3950,1016
20250227,122000,717804180,3950,3950,3950,3950,0
20250227,121900,717804180,3950,3950,3950,3950,1
20250227,121800,717800230,3940,3940,3940,3940,708
20250227,121700,715010710,3940,3940,3940,3940,1
20250227,121600,715006770,3935,3940,3940,3930,214
20250227,121500,714165685,3930,3930,3940,3930,27
20250227,121400,714059565,3930,3935,3935,3930,100
20250227,121300,713666560,3940,3940,3940,3940,1
20250227,121200,713662620,3945,3940,3950,3940,900
20250227,121100,710116295,3935,3935,3935,3935,261
20250227,121000,709089260,3935,3925,3935,3925,4
20250227,120900,709073550,3935,3935,3935,3935,0
20250227,120800,709073550,3935,3935,3935,3935,2
20250227,120700,709065680,3935,3935,3935,3935,1
20250227,120600,709061745,3935,3935,3940,3925,1433
20250227,120500,703427150,3940,3940,3940,3940,0
20250227,120400,703427150,3940,3940,3940,3940,0
20250227,120300,703427150,3940,3940,3940,3940,1
20250227,120200,703423210,3940,3940,3940,3940,0
20250227,120100,703423210,3940,3940,3940,3940,3
20250227,120000,703411390,3940,3940,3940,3940,7
20250227,115900,703383810,3935,3935,3935,3935,94
20250227,115800,703013920,3935,3935,3935,3935,0
20250227,115700,703013920,3935,3935,3935,3935,0
20250227,115600,703013920,3935,3935,3935,3935,234
20250227,115500,702093130,3935,3930,3935,3930,381
20250227,115400,700595790,3930,3930,3930,3930,5
20250227,115300,700576140,3930,3930,3930,3930,30
20250227,115200,700458240,3930,3930,3930,3930,2055
20250227,115100,692382090,3935,3935,3935,3935,0
20250227,115000,692382090,3935,3935,3935,3935,0
20250227,114900,692382090,3935,3930,3935,3930,32
20250227,114800,692256325,3930,3930,3930,3930,104
20250227,114700,691847605,3930,3935,3935,3930,47
20250227,114600,691662785,3935,3935,3935,3935,0
20250227,114500,691662785,3935,3935,3935,3935,26
20250227,114400,691560475,3940,3940,3940,3940,249
20250227,114300,690579415,3940,3930,3940,3930,591
20250227,114200,688254315,3935,3935,3935,3935,90
20250227,114100,687900165,3935,3930,3935,3930,2
20250227,114000,687892300,3930,3925,3930,3925,2283
20250227,113900,678926235,3920,3920,3920,3920,1790
20250227,113800,671909435,3920,3920,3920,3920,210
20250227,113700,671086235,3920,3920,3920,3920,0
20250227,113600,671086235,3920,3920,3920,3920,100
20250227,113500,670694235,3920,3910,3920,3905,1316
20250227,113400,665553605,3910,3910,3915,3910,3229
20250227,113300,652926890,3915,3915,3915,3915,50
20250227,113200,652731140,3915,3915,3915,3915,30
20250227,113100,652613690,3910,3910,3910,3910,380
20250227,113000,651127890,3915,3915,3915,3915,35
20250227,112900,650990865,3920,3915,3920,3915,12
20250227,112800,650943870,3915,3915,3915,3915,400
20250227,112700,649377870,3920,3915,3920,3910,2572
20250227,112600,639319840,3920,3920,3920,3920,0
20250227,112500,639319840,3920,3915,3920,3910,376
20250227,112400,637849665,3915,3915,3915,3915,283
20250227,112300,636741720,3915,3915,3915,3915,113
20250227,112200,636299325,3915,3915,3915,3915,10
20250227,112100,636260175,3915,3915,3915,3915,6
20250227,112000,636236685,3915,3915,3915,3915,1
20250227,111900,636232770,3905,3910,3915,3905,4877
20250227,111800,617183350,3920,3920,3920,3920,1
20250227,111700,617179430,3920,3920,3920,3920,238
20250227,111600,616246470,3920,3920,3920,3920,6
20250227,111500,616222950,3920,3920,3920,3920,0
20250227,111400,616222950,3920,3920,3920,3920,511
20250227,111300,614219830,3920,3920,3920,3920,6
20250227,111200,614196310,3920,3920,3920,3920,0
20250227,111100,614196310,3920,3920,3920,3920,0
20250227,111000,614196310,3920,3920,3920,3920,0
20250227,110900,614196310,3920,3910,3920,3905,977
20250227,110800,610378720,3920,3920,3920,3920,1
20250227,110700,610374800,3920,3920,3920,3920,2
20250227,110600,610366960,3910,3910,3910,3910,2
20250227,110500,610359140,3925,3925,3925,3925,1
20250227,110400,610355215,3925,3910,3925,3910,636
20250227,110300,607861855,3915,3915,3915,3915,30
20250227,110200,607744405,3910,3910,3910,3910,1628
20250227,110100,601378925,3920,3910,3920,3905,683
20250227,110000,598711745,3905,3905,3920,3905,135
20250227,105900,598184555,3920,3920,3920,3920,0
20250227,105800,598184555,3920,3920,3920,3920,0
20250227,105700,598184555,3920,3910,3920,3905,666
20250227,105600,595581540,3920,3920,3920,3920,1
20250227,105500,595577620,3910,3910,3910,3910,120
20250227,105400,595108420,3910,3915,3920,3910,1539
20250227,105300,589087930,3920,3920,3925,3920,322
20250227,105200,587825685,3925,3925,3925,3925,0
20250227,105100,587825685,3925,3915,3925,3915,401
20250227,105000,586253040,3915,3915,3915,3910,1579
20250227,104900,580071900,3915,3915,3915,3915,77
20250227,104800,579770445,3910,3910,3910,3910,1177
20250227,104700,575168375,3910,3910,3915,3910,2765
20250227,104600,564357055,3915,3915,3915,3915,50
20250227,104500,564161305,3915,3915,3915,3915,1
20250227,104400,564157390,3915,3910,3920,3910,554
20250227,104300,561990715,3920,3920,3920,3920,3
20250227,104200,561978955,3920,3920,3920,3920,2
20250227,104100,561971115,3920,3910,3920,3910,613
20250227,104000,559574265,3905,3905,3905,3905,461
20250227,103900,557774060,3905,3910,3910,3905,383
20250227,103800,556278435,3900,3915,3915,3900,10990
20250227,103700,513309665,3920,3920,3920,3920,2571
20250227,103600,503231345,3925,3930,3930,3925,2290
20250227,103500,494243090,3925,3925,3925,3925,1144
20250227,103400,489752890,3925,3925,3925,3925,200
20250227,103300,488967890,3925,3920,3925,3920,3816
20250227,103200,473992165,3925,3930,3930,3925,2917
20250227,103100,462538330,3930,3930,3930,3930,1
20250227,103000,462534400,3935,3935,3935,3935,1
20250227,102900,462530465,3925,3925,3925,3925,25
20250227,102800,462432340,3935,3930,3935,3920,4206
20250227,102700,445923815,3930,3930,3930,3925,350
20250227,102600,444549765,3930,3930,3935,3930,1246
20250227,102500,439652885,3930,3935,3935,3930,450
20250227,102400,437884240,3935,3935,3935,3935,74
20250227,102300,437593050,3925,3925,3925,3925,116
20250227,102200,437137750,3935,3925,3935,3925,74
20250227,102100,436847260,3920,3925,3925,3920,1140
20250227,102000,432377610,3925,3935,3935,3925,2644
20250227,101900,421997660,3940,3940,3940,3940,1
20250227,101800,421993720,3930,3930,3930,3930,10
20250227,101700,421954420,3940,3940,3940,3940,377
20250227,101600,420469040,3930,3930,3930,3930,540
20250227,101500,418346840,3930,3940,3940,3930,2005
20250227,101400,410467140,3945,3945,3945,3945,0
20250227,101300,410467140,3945,3945,3945,3945,0
20250227,101200,410467140,3945,3945,3945,3945,0
20250227,101100,410467140,3945,3945,3945,3945,3
20250227,101000,410455305,3945,3945,3945,3945,1
20250227,100900,410451360,3930,3930,3945,3930,1199
20250227,100800,405739275,3930,3945,3945,3930,49
20250227,100700,405546690,3930,3930,3930,3930,576
20250227,100600,403283010,3940,3940,3940,3940,256
20250227,100500,402274370,3945,3945,3945,3945,1
20250227,100400,402270425,3925,3930,3935,3925,623
20250227,100300,399822600,3935,3930,3935,3930,231
20250227,100200,398914755,3930,3930,3935,3925,852
20250227,100100,395568910,3935,3930,3935,3930,871
20250227,100000,392145865,3930,3935,3935,3930,732
20250227,095900,389268315,3935,3940,3940,3935,3000
20250227,095800,377460895,3945,3940,3945,3940,23
20250227,095700,377370270,3940,3935,3940,3930,1234
20250227,095600,372515770,3930,3935,3935,3930,1517
20250227,095500,366551420,3935,3935,3935,3935,20
20250227,095400,366472720,3935,3935,3935,3935,1
20250227,095300,366468785,3935,3935,3935,3935,714
20250227,095200,363659195,3935,3940,3940,3935,1860
20250227,095100,356332230,3940,3940,3940,3940,504
20250227,095000,354346470,3940,3955,3955,3940,312
20250227,094900,353115645,3945,3945,3945,3945,202
20250227,094800,352318755,3955,3945,3955,3945,4
20250227,094700,352302965,3945,3955,3960,3945,772
20250227,094600,349255115,3945,3955,3955,3945,121
20250227,094500,348777350,3945,3945,3945,3945,33
20250227,094400,348647165,3945,3935,3945,3935,586
20250227,094300,346338725,3935,3935,3935,3935,425
20250227,094200,344666350,3935,3940,3940,3935,229
20250227,094100,343764215,3940,3940,3940,3940,6
20250227,094000,343740575,3935,3935,3935,3935,1
20250227,093900,343736640,3930,3930,3930,3930,1661
20250227,093800,337208910,3930,3940,3940,3930,2398
20250227,093700,327775160,3940,3950,3950,3940,2867
20250227,093600,316464355,3950,3950,3950,3950,357
20250227,093500,315054205,3960,3955,3960,3955,297
20250227,093400,313879090,3955,3950,3955,3950,342
20250227,093300,312527520,3960,3960,3960,3960,397
20250227,093200,310955400,3960,3955,3965,3955,2777
20250227,093100,299962330,3950,3950,3955,3950,373
20250227,093000,298488920,3950,3950,3950,3940,3
20250227,092900,298477080,3940,3945,3945,3940,822
20250227,092800,295234295,3950,3945,3950,3945,170
20250227,092700,294563545,3960,3955,3960,3945,1162
20250227,092600,289972025,3955,3955,3955,3955,530
20250227,092500,287875875,3955,3940,3955,3940,996
20250227,092400,283944600,3935,3945,3945,3935,17
20250227,092300,283877695,3945,3940,3945,3935,94
20250227,092200,283507485,3935,3935,3940,3935,750
20250227,092100,280556230,3940,3930,3945,3930,971
20250227,092000,276739065,3930,3930,3930,3930,947
20250227,091900,273017355,3930,3940,3940,3930,690
20250227,091800,270305040,3930,3950,3950,3930,943
20250227,091700,266595930,3950,3940,3950,3940,328
20250227,091600,265302330,3950,3950,3950,3950,9
20250227,091500,265266780,3950,3920,3950,3915,1692
20250227,091400,258630270,3920,3940,3960,3920,6543
20250227,091300,232915570,3940,3960,3970,3940,3634
20250227,091200,218577195,3965,3960,3965,3960,202
20250227,091100,217776815,3960,3965,3980,3955,2254
20250227,091000,208850300,3980,3970,3980,3970,1599
20250227,090900,202499635,3970,3960,3970,3950,2431
20250227,090800,192883350,3950,3950,3950,3950,688
20250227,090700,190165750,3950,3960,3960,3940,1630
20250227,090600,183726830,3960,3955,3960,3950,3113
20250227,090500,171426340,3960,3930,3960,3930,2246
20250227,090400,162576385,3930,3940,3960,3930,4607
20250227,090300,144436010,3950,3935,3950,3930,5304
20250227,090200,123546845,3930,3940,3940,3925,3597
20250227,090100,109402565,3945,3950,3950,3930,1795
20250227,090000,102337175,3960,3960,3960,3925,25829
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191700 1183874315 3960 3960 3960 3960 20205
3 20250227 191600 1183874315 3960 3960 3960 3960 0
4 20250227 191500 1183874315 3960 3960 3960 3960 0
5 20250227 191400 1183874315 3960 3960 3960 3960 0
6 20250227 191300 1183874315 3960 3960 3960 3960 0
7 20250227 191200 1183874315 3960 3960 3960 3960 0
8 20250227 191100 1183874315 3960 3960 3960 3960 0
9 20250227 191000 1183874315 3960 3960 3960 3960 0
10 20250227 190900 1183874315 3960 3960 3960 3960 0
11 20250227 190800 1183874315 3960 3960 3960 3960 0
12 20250227 190700 1183874315 3960 3960 3960 3960 0
13 20250227 190600 1183874315 3960 3960 3960 3960 0
14 20250227 190500 1183874315 3960 3960 3960 3960 0
15 20250227 190400 1183874315 3960 3960 3960 3960 0
16 20250227 190300 1183874315 3960 3960 3960 3960 0
17 20250227 190200 1183874315 3960 3960 3960 3960 0
18 20250227 190100 1183874315 3960 3960 3960 3960 0
19 20250227 190000 1183874315 3960 3960 3960 3960 0
20 20250227 185900 1183874315 3960 3960 3960 3960 0
21 20250227 185800 1183874315 3960 3960 3960 3960 0
22 20250227 185700 1183874315 3960 3960 3960 3960 0
23 20250227 185600 1183874315 3960 3960 3960 3960 0
24 20250227 185500 1183874315 3960 3960 3960 3960 0
25 20250227 185400 1183874315 3960 3960 3960 3960 0
26 20250227 185300 1183874315 3960 3960 3960 3960 0
27 20250227 185200 1183874315 3960 3960 3960 3960 0
28 20250227 185100 1183874315 3960 3960 3960 3960 0
29 20250227 185000 1183874315 3960 3960 3960 3960 0
30 20250227 184900 1183874315 3960 3960 3960 3960 0
31 20250227 184800 1183874315 3960 3960 3960 3960 0
32 20250227 184700 1183874315 3960 3960 3960 3960 20205
33 20250227 184600 1183874315 3960 3960 3960 3960 0
34 20250227 184500 1183874315 3960 3960 3960 3960 0
35 20250227 184400 1183874315 3960 3960 3960 3960 0
36 20250227 184300 1183874315 3960 3960 3960 3960 0
37 20250227 184200 1183874315 3960 3960 3960 3960 0
38 20250227 184100 1183874315 3960 3960 3960 3960 0
39 20250227 184000 1183874315 3960 3960 3960 3960 0
40 20250227 183900 1183874315 3960 3960 3960 3960 0
41 20250227 183800 1183874315 3960 3960 3960 3960 0
42 20250227 183700 1183874315 3960 3960 3960 3960 0
43 20250227 183600 1183874315 3960 3960 3960 3960 0
44 20250227 183500 1183874315 3960 3960 3960 3960 0
45 20250227 183400 1183874315 3960 3960 3960 3960 0
46 20250227 183300 1183874315 3960 3960 3960 3960 0
47 20250227 183200 1183874315 3960 3960 3960 3960 0
48 20250227 183100 1183874315 3960 3960 3960 3960 0
49 20250227 183000 1183874315 3960 3960 3960 3960 0
50 20250227 182900 1183874315 3960 3960 3960 3960 0
51 20250227 182800 1183874315 3960 3960 3960 3960 0
52 20250227 182700 1183874315 3960 3960 3960 3960 0
53 20250227 182600 1183874315 3960 3960 3960 3960 0
54 20250227 182500 1183874315 3960 3960 3960 3960 0
55 20250227 182400 1183874315 3960 3960 3960 3960 0
56 20250227 182300 1183874315 3960 3960 3960 3960 0
57 20250227 182200 1183874315 3960 3960 3960 3960 0
58 20250227 182100 1183874315 3960 3960 3960 3960 0
59 20250227 182000 1183874315 3960 3960 3960 3960 0
60 20250227 181900 1183874315 3960 3960 3960 3960 0
61 20250227 181800 1183874315 3960 3960 3960 3960 0
62 20250227 181700 1183874315 3960 3960 3960 3960 20205
63 20250227 181600 1183874315 3960 3960 3960 3960 0
64 20250227 181500 1183874315 3960 3960 3960 3960 0
65 20250227 181400 1183874315 3960 3960 3960 3960 0
66 20250227 181300 1183874315 3960 3960 3960 3960 0
67 20250227 181200 1183874315 3960 3960 3960 3960 0
68 20250227 181100 1183874315 3960 3960 3960 3960 0
69 20250227 181000 1183874315 3960 3960 3960 3960 0
70 20250227 180900 1183874315 3960 3960 3960 3960 0
71 20250227 180800 1183874315 3960 3960 3960 3960 0
72 20250227 180700 1183874315 3960 3960 3960 3960 0
73 20250227 180600 1183874315 3960 3960 3960 3960 0
74 20250227 180500 1183874315 3960 3960 3960 3960 0
75 20250227 180400 1183874315 3960 3960 3960 3960 0
76 20250227 180300 1183874315 3960 3960 3960 3960 0
77 20250227 180200 1183874315 3960 3960 3960 3960 0
78 20250227 180100 1183874315 3960 3960 3960 3960 0
79 20250227 180000 1183874315 3960 3960 3960 3960 0
80 20250227 175900 1183874315 3960 3960 3960 3960 0
81 20250227 175800 1183874315 3960 3960 3960 3960 0
82 20250227 175700 1183874315 3960 3960 3960 3960 0
83 20250227 175600 1183874315 3960 3960 3960 3960 0
84 20250227 175500 1183874315 3960 3960 3960 3960 0
85 20250227 175400 1183874315 3960 3960 3960 3960 0
86 20250227 175300 1183874315 3960 3960 3960 3960 0
87 20250227 175200 1183874315 3960 3960 3960 3960 0
88 20250227 175100 1183874315 3960 3960 3960 3960 0
89 20250227 175000 1183874315 3960 3960 3960 3960 0
90 20250227 174900 1183874315 3960 3960 3960 3960 0
91 20250227 174800 1183874315 3960 3960 3960 3960 0
92 20250227 174700 1183874315 3960 3960 3960 3960 20205
93 20250227 174600 1183874315 3960 3960 3960 3960 0
94 20250227 174500 1183874315 3960 3960 3960 3960 0
95 20250227 174400 1183874315 3960 3960 3960 3960 0
96 20250227 174300 1183874315 3960 3960 3960 3960 0
97 20250227 174200 1183874315 3960 3960 3960 3960 0
98 20250227 174100 1183874315 3960 3960 3960 3960 0
99 20250227 174000 1183874315 3960 3960 3960 3960 0
100 20250227 173900 1183874315 3960 3960 3960 3960 0
101 20250227 173800 1183874315 3960 3960 3960 3960 0
102 20250227 173700 1183874315 3960 3960 3960 3960 0
103 20250227 173600 1183874315 3960 3960 3960 3960 0
104 20250227 173500 1183874315 3960 3960 3960 3960 0
105 20250227 173400 1183874315 3960 3960 3960 3960 0
106 20250227 173300 1183874315 3960 3960 3960 3960 0
107 20250227 173200 1183874315 3960 3960 3960 3960 0
108 20250227 173100 1183874315 3960 3960 3960 3960 0
109 20250227 173000 1183874315 3960 3960 3960 3960 0
110 20250227 172900 1183874315 3960 3960 3960 3960 0
111 20250227 172800 1183874315 3960 3960 3960 3960 0
112 20250227 172700 1183874315 3960 3960 3960 3960 0
113 20250227 172600 1183874315 3960 3960 3960 3960 0
114 20250227 172500 1183874315 3960 3960 3960 3960 0
115 20250227 172400 1183874315 3960 3960 3960 3960 0
116 20250227 172300 1183874315 3960 3960 3960 3960 0
117 20250227 172200 1183874315 3960 3960 3960 3960 0
118 20250227 172100 1183874315 3960 3960 3960 3960 0
119 20250227 172000 1183874315 3960 3960 3960 3960 0
120 20250227 171900 1183874315 3960 3960 3960 3960 0
121 20250227 171800 1183874315 3960 3960 3960 3960 0
122 20250227 171700 1183874315 3960 3960 3960 3960 20205
123 20250227 171600 1183874315 3960 3960 3960 3960 0
124 20250227 171500 1183874315 3960 3960 3960 3960 0
125 20250227 171400 1183874315 3960 3960 3960 3960 0
126 20250227 171300 1183874315 3960 3960 3960 3960 0
127 20250227 171200 1183874315 3960 3960 3960 3960 0
128 20250227 171100 1183874315 3960 3960 3960 3960 0
129 20250227 171000 1183874315 3960 3960 3960 3960 0
130 20250227 170900 1183874315 3960 3960 3960 3960 0
131 20250227 170800 1183874315 3960 3960 3960 3960 0
132 20250227 170700 1183874315 3960 3960 3960 3960 0
133 20250227 170600 1183874315 3960 3960 3960 3960 0
134 20250227 170500 1183874315 3960 3960 3960 3960 0
135 20250227 170400 1183874315 3960 3960 3960 3960 0
136 20250227 170300 1183874315 3960 3960 3960 3960 0
137 20250227 170200 1183874315 3960 3960 3960 3960 0
138 20250227 170100 1183874315 3960 3960 3960 3960 0
139 20250227 170000 1183874315 3960 3960 3960 3960 0
140 20250227 165900 1183874315 3960 3960 3960 3960 0
141 20250227 165800 1183874315 3960 3960 3960 3960 0
142 20250227 165700 1183874315 3960 3960 3960 3960 0
143 20250227 165600 1183874315 3960 3960 3960 3960 0
144 20250227 165500 1183874315 3960 3960 3960 3960 0
145 20250227 165400 1183874315 3960 3960 3960 3960 0
146 20250227 165300 1183874315 3960 3960 3960 3960 0
147 20250227 165200 1183874315 3960 3960 3960 3960 0
148 20250227 165100 1183874315 3960 3960 3960 3960 0
149 20250227 165000 1183874315 3960 3960 3960 3960 0
150 20250227 164900 1183874315 3960 3960 3960 3960 0
151 20250227 164800 1183874315 3960 3960 3960 3960 0
152 20250227 164700 1183874315 3960 3960 3960 3960 20205
153 20250227 164600 1183874315 3960 3960 3960 3960 0
154 20250227 164500 1183874315 3960 3960 3960 3960 0
155 20250227 164400 1183874315 3960 3960 3960 3960 0
156 20250227 164300 1183874315 3960 3960 3960 3960 0
157 20250227 164200 1183874315 3960 3960 3960 3960 0
158 20250227 164100 1183874315 3960 3960 3960 3960 0
159 20250227 164000 1183874315 3960 3960 3960 3960 0
160 20250227 163900 1183874315 3960 3960 3960 3960 0
161 20250227 163800 1183874315 3960 3960 3960 3960 0
162 20250227 163700 1183874315 3960 3960 3960 3960 0
163 20250227 163600 1183874315 3960 3960 3960 3960 0
164 20250227 163500 1183874315 3960 3960 3960 3960 0
165 20250227 163400 1183874315 3960 3960 3960 3960 0
166 20250227 163300 1183874315 3960 3960 3960 3960 0
167 20250227 163200 1183874315 3960 3960 3960 3960 0
168 20250227 163100 1183874315 3960 3960 3960 3960 0
169 20250227 163000 1183874315 3960 3960 3960 3960 0
170 20250227 162900 1183874315 3960 3960 3960 3960 0
171 20250227 162800 1183874315 3960 3960 3960 3960 0
172 20250227 162700 1183874315 3960 3960 3960 3960 0
173 20250227 162600 1183874315 3960 3960 3960 3960 0
174 20250227 162500 1183874315 3960 3960 3960 3960 0
175 20250227 162400 1183874315 3960 3960 3960 3960 0
176 20250227 162300 1183874315 3960 3960 3960 3960 0
177 20250227 162200 1183874315 3960 3960 3960 3960 0
178 20250227 162100 1183874315 3960 3960 3960 3960 0
179 20250227 162000 1183874315 3960 3960 3960 3960 0
180 20250227 161900 1183874315 3960 3960 3960 3960 0
181 20250227 161800 1183874315 3960 3960 3960 3960 0
182 20250227 161700 1183874315 3960 3960 3960 3960 20205
183 20250227 161600 1183874315 3960 3960 3960 3960 0
184 20250227 161500 1183874315 3960 3960 3960 3960 0
185 20250227 161400 1183874315 3960 3960 3960 3960 0
186 20250227 161300 1183874315 3960 3960 3960 3960 0
187 20250227 161200 1183874315 3960 3960 3960 3960 0
188 20250227 161100 1183874315 3960 3960 3960 3960 0
189 20250227 161000 1183874315 3960 3960 3960 3960 0
190 20250227 160900 1183874315 3960 3960 3960 3960 0
191 20250227 160800 1183874315 3960 3960 3960 3960 0
192 20250227 160700 1183874315 3960 3960 3960 3960 0
193 20250227 160600 1183874315 3960 3960 3960 3960 0
194 20250227 160500 1183874315 3960 3960 3960 3960 0
195 20250227 160400 1183874315 3960 3960 3960 3960 0
196 20250227 160300 1183874315 3960 3960 3960 3960 0
197 20250227 160200 1183874315 3960 3960 3960 3960 0
198 20250227 160100 1183874315 3960 3960 3960 3960 0
199 20250227 160000 1183874315 3960 3960 3960 3960 0
200 20250227 155900 1183874315 3960 3960 3960 3960 0
201 20250227 155800 1183874315 3960 3960 3960 3960 0
202 20250227 155700 1183874315 3960 3960 3960 3960 0
203 20250227 155600 1183874315 3960 3960 3960 3960 0
204 20250227 155500 1183874315 3960 3960 3960 3960 0
205 20250227 155400 1183874315 3960 3960 3960 3960 0
206 20250227 155300 1183874315 3960 3960 3960 3960 0
207 20250227 155200 1183874315 3960 3960 3960 3960 0
208 20250227 155100 1183874315 3960 3960 3960 3960 0
209 20250227 155000 1183874315 3960 3960 3960 3960 0
210 20250227 154900 1183874315 3960 3960 3960 3960 0
211 20250227 154800 1183874315 3960 3960 3960 3960 0
212 20250227 154700 1183874315 3960 3960 3960 3960 20205
213 20250227 154600 1183874315 3960 3960 3960 3960 0
214 20250227 154500 1183874315 3960 3960 3960 3960 0
215 20250227 154400 1183874315 3960 3960 3960 3960 0
216 20250227 154300 1183874315 3960 3960 3960 3960 0
217 20250227 154200 1183874315 3960 3960 3960 3960 0
218 20250227 154100 1183874315 3960 3960 3960 3960 0
219 20250227 154000 1183874315 3960 3960 3960 3960 0
220 20250227 153900 1183874315 3960 3960 3960 3960 0
221 20250227 153800 1183874315 3960 3960 3960 3960 0
222 20250227 153700 1183874315 3960 3960 3960 3960 0
223 20250227 153600 1183874315 3960 3960 3960 3960 0
224 20250227 153500 1183874315 3960 3960 3960 3960 0
225 20250227 153400 1183874315 3960 3960 3960 3960 0
226 20250227 153300 1183874315 3960 3960 3960 3960 0
227 20250227 153200 1183874315 3960 3960 3960 3960 0
228 20250227 153100 1183874315 3960 3960 3960 3960 0
229 20250227 153000 1183874315 3960 3960 3960 3960 20205
230 20250227 152900 1103862515 3930 3930 3930 3930 0
231 20250227 152800 1103862515 3930 3930 3930 3930 0
232 20250227 152700 1103862515 3930 3930 3930 3930 0
233 20250227 152600 1103862515 3930 3930 3930 3930 0
234 20250227 152500 1103862515 3930 3930 3930 3930 0
235 20250227 152400 1103862515 3930 3930 3930 3930 0
236 20250227 152300 1103862515 3930 3930 3930 3930 0
237 20250227 152200 1103862515 3930 3930 3930 3930 0
238 20250227 152100 1103862515 3930 3930 3930 3930 0
239 20250227 152000 1103862515 3930 3930 3930 3930 0
240 20250227 151900 1103862515 3930 3940 3945 3930 3067
241 20250227 151800 1091806410 3945 3945 3945 3945 23
242 20250227 151700 1091715675 3955 3920 3955 3920 5864
243 20250227 151600 1068617845 3920 3925 3925 3915 302
244 20250227 151500 1067435285 3925 3920 3925 3920 16
245 20250227 151400 1067372490 3925 3915 3925 3910 5418
246 20250227 151300 1046178080 3920 3925 3930 3920 2419
247 20250227 151200 1036691085 3925 3925 3925 3920 205
248 20250227 151100 1035886485 3935 3935 3935 3935 254
249 20250227 151000 1034886995 3935 3915 3935 3915 467
250 20250227 150900 1033058525 3920 3920 3920 3920 105
251 20250227 150800 1032646925 3940 3940 3940 3940 0
252 20250227 150700 1032646925 3940 3940 3940 3915 99
253 20250227 150600 1032259265 3940 3940 3940 3915 502
254 20250227 150500 1030293725 3945 3945 3945 3915 3134
255 20250227 150400 1018016495 3920 3940 3950 3920 7054
256 20250227 150300 990323995 3940 3940 3940 3940 236
257 20250227 150200 989394155 3955 3940 3955 3940 954
258 20250227 150100 985635380 3960 3955 3960 3955 128
259 20250227 150000 985128505 3960 3960 3960 3935 1465
260 20250227 145900 979359320 3960 3940 3960 3940 2442
261 20250227 145800 969730605 3945 3950 3950 3945 216
262 20250227 145700 968878415 3950 3950 3950 3950 0
263 20250227 145600 968878415 3950 3960 3960 3950 2900
264 20250227 145500 957410720 3965 3960 3965 3960 1267
265 20250227 145400 952389615 3965 3965 3965 3955 1548
266 20250227 145300 946254875 3965 3965 3970 3965 780
267 20250227 145200 943161450 3965 3940 3965 3940 1741
268 20250227 145100 936277270 3940 3940 3940 3940 733
269 20250227 145000 933389250 3960 3950 3960 3930 1010
270 20250227 144900 929414665 3960 3950 3960 3950 575
271 20250227 144800 927141915 3965 3965 3965 3965 0
272 20250227 144700 927141915 3965 3945 3965 3940 4742
273 20250227 144600 908392240 3925 3930 3930 3925 3835
274 20250227 144500 893334805 3925 3925 3925 3925 0
275 20250227 144400 893334805 3925 3925 3925 3925 100
276 20250227 144300 892942305 3925 3925 3925 3925 0
277 20250227 144200 892942305 3925 3940 3940 3920 3175
278 20250227 144100 880469165 3940 3940 3940 3940 6
279 20250227 144000 880445525 3940 3940 3940 3940 15
280 20250227 143900 880386425 3940 3940 3940 3940 12
281 20250227 143800 880339145 3945 3945 3945 3935 301
282 20250227 143700 879151750 3940 3940 3940 3940 2050
283 20250227 143600 871074750 3955 3940 3955 3940 429
284 20250227 143500 869380105 3940 3940 3940 3940 7
285 20250227 143400 869352525 3945 3945 3945 3945 390
286 20250227 143300 867813975 3940 3940 3940 3940 280
287 20250227 143200 866710775 3940 3940 3940 3940 497
288 20250227 143100 864752595 3940 3940 3940 3930 1926
289 20250227 143000 857171170 3940 3935 3940 3935 173
290 20250227 142900 856490200 3935 3930 3935 3930 110
291 20250227 142800 856057850 3940 3940 3940 3940 0
292 20250227 142700 856057850 3940 3940 3940 3940 0
293 20250227 142600 856057850 3940 3940 3940 3940 418
294 20250227 142500 854410930 3925 3935 3935 3925 461
295 20250227 142400 852599835 3935 3935 3935 3935 75
296 20250227 142300 852304710 3935 3930 3935 3930 278
297 20250227 142200 851211920 3930 3930 3930 3930 60
298 20250227 142100 850976120 3935 3935 3935 3935 464
299 20250227 142000 849150280 3935 3935 3935 3935 144
300 20250227 141900 848583640 3935 3935 3935 3935 0
301 20250227 141800 848583640 3935 3935 3935 3935 30
302 20250227 141700 848465590 3935 3935 3935 3935 166
303 20250227 141600 847812380 3935 3925 3935 3920 3126
304 20250227 141500 835528775 3925 3925 3925 3925 10
305 20250227 141400 835489525 3925 3925 3925 3925 323
306 20250227 141300 834221750 3930 3925 3930 3925 138
307 20250227 141200 833680050 3925 3925 3925 3925 580
308 20250227 141100 831403550 3920 3920 3920 3920 0
309 20250227 141000 831403550 3920 3920 3920 3920 230
310 20250227 140900 830501950 3925 3925 3925 3925 1573
311 20250227 140800 824327925 3925 3925 3925 3925 10
312 20250227 140700 824288675 3925 3925 3925 3925 0
313 20250227 140600 824288675 3925 3925 3925 3925 20
314 20250227 140500 824210175 3925 3925 3925 3925 463
315 20250227 140400 822392900 3925 3925 3925 3925 2
316 20250227 140300 822385050 3930 3930 3930 3930 5
317 20250227 140200 822365400 3925 3925 3925 3925 151
318 20250227 140100 821772725 3925 3925 3925 3925 0
319 20250227 140000 821772725 3925 3925 3925 3925 145
320 20250227 135900 821203600 3925 3925 3925 3925 0
321 20250227 135800 821203600 3925 3925 3925 3925 20
322 20250227 135700 821125100 3925 3925 3925 3925 175
323 20250227 135600 820438225 3925 3925 3925 3925 0
324 20250227 135500 820438225 3925 3925 3925 3925 168
325 20250227 135400 819778825 3925 3925 3925 3925 0
326 20250227 135300 819778825 3925 3925 3925 3925 0
327 20250227 135200 819778825 3925 3925 3925 3925 215
328 20250227 135100 818934950 3925 3925 3925 3925 10
329 20250227 135000 818895700 3925 3925 3925 3925 396
330 20250227 134900 817341400 3925 3925 3925 3925 46
331 20250227 134800 817160850 3930 3925 3930 3925 184
332 20250227 134700 816438395 3925 3925 3925 3925 197
333 20250227 134600 815665170 3925 3925 3925 3925 2274
334 20250227 134500 806739720 3930 3930 3930 3930 1385
335 20250227 134400 801296670 3930 3930 3930 3930 0
336 20250227 134300 801296670 3930 3930 3930 3930 114
337 20250227 134200 800848650 3930 3930 3930 3930 0
338 20250227 134100 800848650 3930 3930 3930 3930 1
339 20250227 134000 800844720 3930 3930 3930 3930 1000
340 20250227 133900 796914720 3930 3930 3930 3930 212
341 20250227 133800 796081560 3930 3930 3930 3930 410
342 20250227 133700 794470260 3930 3930 3930 3930 127
343 20250227 133600 793971150 3930 3930 3930 3930 1000
344 20250227 133500 790041150 3930 3930 3930 3930 10
345 20250227 133400 790001850 3930 3930 3930 3930 200
346 20250227 133300 789215850 3930 3930 3930 3930 214
347 20250227 133200 788374830 3935 3935 3935 3935 100
348 20250227 133100 787981330 3935 3930 3935 3930 548
349 20250227 133000 785825150 3930 3930 3930 3930 158
350 20250227 132900 785204210 3930 3930 3930 3930 673
351 20250227 132800 782559320 3930 3930 3930 3930 418
352 20250227 132700 780916580 3935 3935 3935 3935 1139
353 20250227 132600 776434615 3940 3940 3940 3940 1
354 20250227 132500 776430675 3935 3935 3935 3935 60
355 20250227 132400 776194575 3935 3935 3935 3935 0
356 20250227 132300 776194575 3935 3935 3935 3935 227
357 20250227 132200 775301330 3940 3935 3940 3935 349
358 20250227 132100 773927515 3940 3935 3940 3935 51
359 20250227 132000 773726825 3935 3935 3935 3935 0
360 20250227 131900 773726825 3935 3935 3935 3935 50
361 20250227 131800 773530075 3935 3935 3935 3935 600
362 20250227 131700 771169075 3935 3935 3935 3935 10
363 20250227 131600 771129725 3940 3940 3940 3940 1525
364 20250227 131500 765121225 3940 3940 3940 3940 1441
365 20250227 131400 759443685 3945 3945 3945 3945 1
366 20250227 131300 759439740 3945 3945 3945 3945 0
367 20250227 131200 759439740 3945 3945 3945 3945 0
368 20250227 131100 759439740 3945 3945 3945 3945 0
369 20250227 131000 759439740 3945 3945 3945 3945 1
370 20250227 130900 759435795 3940 3945 3945 3940 151
371 20250227 130800 758840845 3945 3945 3945 3940 152
372 20250227 130700 758241950 3940 3945 3945 3940 201
373 20250227 130600 757450005 3945 3940 3945 3940 1239
374 20250227 130500 752568335 3945 3945 3945 3945 1
375 20250227 130400 752564390 3940 3940 3940 3940 243
376 20250227 130300 751606970 3940 3940 3940 3940 508
377 20250227 130200 749605450 3940 3935 3940 3935 91
378 20250227 130100 749247360 3940 3935 3940 3935 42
379 20250227 130000 749082085 3940 3940 3940 3940 1
380 20250227 125900 749078145 3935 3935 3935 3935 0
381 20250227 125800 749078145 3935 3935 3935 3935 12
382 20250227 125700 749030925 3935 3940 3940 3935 1013
383 20250227 125600 745040885 3940 3940 3940 3940 0
384 20250227 125500 745040885 3940 3940 3940 3940 118
385 20250227 125400 744575965 3940 3940 3940 3940 0
386 20250227 125300 744575965 3940 3945 3945 3940 157
387 20250227 125200 743957380 3940 3940 3940 3940 100
388 20250227 125100 743563380 3945 3945 3945 3945 0
389 20250227 125000 743563380 3945 3940 3945 3940 8
390 20250227 124900 743531855 3945 3945 3945 3945 100
391 20250227 124800 743137355 3945 3945 3945 3945 0
392 20250227 124700 743137355 3945 3940 3945 3940 2
393 20250227 124600 743129470 3940 3940 3940 3940 114
394 20250227 124500 742680310 3940 3945 3945 3940 1101
395 20250227 124400 738337365 3945 3945 3945 3945 0
396 20250227 124300 738337365 3945 3945 3945 3945 0
397 20250227 124200 738337365 3945 3935 3945 3935 157
398 20250227 124100 737718235 3935 3940 3940 3935 206
399 20250227 124000 736907125 3940 3940 3940 3940 1
400 20250227 123900 736903185 3935 3935 3935 3935 100
401 20250227 123800 736509685 3940 3940 3940 3940 289
402 20250227 123700 735371025 3935 3935 3935 3935 100
403 20250227 123600 734977525 3940 3940 3940 3940 400
404 20250227 123500 733401525 3935 3935 3935 3935 0
405 20250227 123400 733401525 3935 3940 3940 3935 49
406 20250227 123300 733208660 3940 3940 3940 3940 22
407 20250227 123200 733121980 3935 3935 3935 3935 0
408 20250227 123100 733121980 3935 3940 3940 3935 338
409 20250227 123000 731791900 3940 3940 3940 3935 438
410 20250227 122900 730066205 3945 3940 3945 3940 10
411 20250227 122800 730026795 3945 3945 3945 3940 26
412 20250227 122700 729924245 3940 3945 3945 3940 337
413 20250227 122600 728595580 3950 3950 3950 3950 0
414 20250227 122500 728595580 3950 3950 3950 3950 0
415 20250227 122400 728595580 3950 3950 3950 3950 10
416 20250227 122300 728556080 3950 3950 3950 3950 0
417 20250227 122200 728556080 3950 3950 3950 3950 1706
418 20250227 122100 721817380 3950 3950 3950 3950 1016
419 20250227 122000 717804180 3950 3950 3950 3950 0
420 20250227 121900 717804180 3950 3950 3950 3950 1
421 20250227 121800 717800230 3940 3940 3940 3940 708
422 20250227 121700 715010710 3940 3940 3940 3940 1
423 20250227 121600 715006770 3935 3940 3940 3930 214
424 20250227 121500 714165685 3930 3930 3940 3930 27
425 20250227 121400 714059565 3930 3935 3935 3930 100
426 20250227 121300 713666560 3940 3940 3940 3940 1
427 20250227 121200 713662620 3945 3940 3950 3940 900
428 20250227 121100 710116295 3935 3935 3935 3935 261
429 20250227 121000 709089260 3935 3925 3935 3925 4
430 20250227 120900 709073550 3935 3935 3935 3935 0
431 20250227 120800 709073550 3935 3935 3935 3935 2
432 20250227 120700 709065680 3935 3935 3935 3935 1
433 20250227 120600 709061745 3935 3935 3940 3925 1433
434 20250227 120500 703427150 3940 3940 3940 3940 0
435 20250227 120400 703427150 3940 3940 3940 3940 0
436 20250227 120300 703427150 3940 3940 3940 3940 1
437 20250227 120200 703423210 3940 3940 3940 3940 0
438 20250227 120100 703423210 3940 3940 3940 3940 3
439 20250227 120000 703411390 3940 3940 3940 3940 7
440 20250227 115900 703383810 3935 3935 3935 3935 94
441 20250227 115800 703013920 3935 3935 3935 3935 0
442 20250227 115700 703013920 3935 3935 3935 3935 0
443 20250227 115600 703013920 3935 3935 3935 3935 234
444 20250227 115500 702093130 3935 3930 3935 3930 381
445 20250227 115400 700595790 3930 3930 3930 3930 5
446 20250227 115300 700576140 3930 3930 3930 3930 30
447 20250227 115200 700458240 3930 3930 3930 3930 2055
448 20250227 115100 692382090 3935 3935 3935 3935 0
449 20250227 115000 692382090 3935 3935 3935 3935 0
450 20250227 114900 692382090 3935 3930 3935 3930 32
451 20250227 114800 692256325 3930 3930 3930 3930 104
452 20250227 114700 691847605 3930 3935 3935 3930 47
453 20250227 114600 691662785 3935 3935 3935 3935 0
454 20250227 114500 691662785 3935 3935 3935 3935 26
455 20250227 114400 691560475 3940 3940 3940 3940 249
456 20250227 114300 690579415 3940 3930 3940 3930 591
457 20250227 114200 688254315 3935 3935 3935 3935 90
458 20250227 114100 687900165 3935 3930 3935 3930 2
459 20250227 114000 687892300 3930 3925 3930 3925 2283
460 20250227 113900 678926235 3920 3920 3920 3920 1790
461 20250227 113800 671909435 3920 3920 3920 3920 210
462 20250227 113700 671086235 3920 3920 3920 3920 0
463 20250227 113600 671086235 3920 3920 3920 3920 100
464 20250227 113500 670694235 3920 3910 3920 3905 1316
465 20250227 113400 665553605 3910 3910 3915 3910 3229
466 20250227 113300 652926890 3915 3915 3915 3915 50
467 20250227 113200 652731140 3915 3915 3915 3915 30
468 20250227 113100 652613690 3910 3910 3910 3910 380
469 20250227 113000 651127890 3915 3915 3915 3915 35
470 20250227 112900 650990865 3920 3915 3920 3915 12
471 20250227 112800 650943870 3915 3915 3915 3915 400
472 20250227 112700 649377870 3920 3915 3920 3910 2572
473 20250227 112600 639319840 3920 3920 3920 3920 0
474 20250227 112500 639319840 3920 3915 3920 3910 376
475 20250227 112400 637849665 3915 3915 3915 3915 283
476 20250227 112300 636741720 3915 3915 3915 3915 113
477 20250227 112200 636299325 3915 3915 3915 3915 10
478 20250227 112100 636260175 3915 3915 3915 3915 6
479 20250227 112000 636236685 3915 3915 3915 3915 1
480 20250227 111900 636232770 3905 3910 3915 3905 4877
481 20250227 111800 617183350 3920 3920 3920 3920 1
482 20250227 111700 617179430 3920 3920 3920 3920 238
483 20250227 111600 616246470 3920 3920 3920 3920 6
484 20250227 111500 616222950 3920 3920 3920 3920 0
485 20250227 111400 616222950 3920 3920 3920 3920 511
486 20250227 111300 614219830 3920 3920 3920 3920 6
487 20250227 111200 614196310 3920 3920 3920 3920 0
488 20250227 111100 614196310 3920 3920 3920 3920 0
489 20250227 111000 614196310 3920 3920 3920 3920 0
490 20250227 110900 614196310 3920 3910 3920 3905 977
491 20250227 110800 610378720 3920 3920 3920 3920 1
492 20250227 110700 610374800 3920 3920 3920 3920 2
493 20250227 110600 610366960 3910 3910 3910 3910 2
494 20250227 110500 610359140 3925 3925 3925 3925 1
495 20250227 110400 610355215 3925 3910 3925 3910 636
496 20250227 110300 607861855 3915 3915 3915 3915 30
497 20250227 110200 607744405 3910 3910 3910 3910 1628
498 20250227 110100 601378925 3920 3910 3920 3905 683
499 20250227 110000 598711745 3905 3905 3920 3905 135
500 20250227 105900 598184555 3920 3920 3920 3920 0
501 20250227 105800 598184555 3920 3920 3920 3920 0
502 20250227 105700 598184555 3920 3910 3920 3905 666
503 20250227 105600 595581540 3920 3920 3920 3920 1
504 20250227 105500 595577620 3910 3910 3910 3910 120
505 20250227 105400 595108420 3910 3915 3920 3910 1539
506 20250227 105300 589087930 3920 3920 3925 3920 322
507 20250227 105200 587825685 3925 3925 3925 3925 0
508 20250227 105100 587825685 3925 3915 3925 3915 401
509 20250227 105000 586253040 3915 3915 3915 3910 1579
510 20250227 104900 580071900 3915 3915 3915 3915 77
511 20250227 104800 579770445 3910 3910 3910 3910 1177
512 20250227 104700 575168375 3910 3910 3915 3910 2765
513 20250227 104600 564357055 3915 3915 3915 3915 50
514 20250227 104500 564161305 3915 3915 3915 3915 1
515 20250227 104400 564157390 3915 3910 3920 3910 554
516 20250227 104300 561990715 3920 3920 3920 3920 3
517 20250227 104200 561978955 3920 3920 3920 3920 2
518 20250227 104100 561971115 3920 3910 3920 3910 613
519 20250227 104000 559574265 3905 3905 3905 3905 461
520 20250227 103900 557774060 3905 3910 3910 3905 383
521 20250227 103800 556278435 3900 3915 3915 3900 10990
522 20250227 103700 513309665 3920 3920 3920 3920 2571
523 20250227 103600 503231345 3925 3930 3930 3925 2290
524 20250227 103500 494243090 3925 3925 3925 3925 1144
525 20250227 103400 489752890 3925 3925 3925 3925 200
526 20250227 103300 488967890 3925 3920 3925 3920 3816
527 20250227 103200 473992165 3925 3930 3930 3925 2917
528 20250227 103100 462538330 3930 3930 3930 3930 1
529 20250227 103000 462534400 3935 3935 3935 3935 1
530 20250227 102900 462530465 3925 3925 3925 3925 25
531 20250227 102800 462432340 3935 3930 3935 3920 4206
532 20250227 102700 445923815 3930 3930 3930 3925 350
533 20250227 102600 444549765 3930 3930 3935 3930 1246
534 20250227 102500 439652885 3930 3935 3935 3930 450
535 20250227 102400 437884240 3935 3935 3935 3935 74
536 20250227 102300 437593050 3925 3925 3925 3925 116
537 20250227 102200 437137750 3935 3925 3935 3925 74
538 20250227 102100 436847260 3920 3925 3925 3920 1140
539 20250227 102000 432377610 3925 3935 3935 3925 2644
540 20250227 101900 421997660 3940 3940 3940 3940 1
541 20250227 101800 421993720 3930 3930 3930 3930 10
542 20250227 101700 421954420 3940 3940 3940 3940 377
543 20250227 101600 420469040 3930 3930 3930 3930 540
544 20250227 101500 418346840 3930 3940 3940 3930 2005
545 20250227 101400 410467140 3945 3945 3945 3945 0
546 20250227 101300 410467140 3945 3945 3945 3945 0
547 20250227 101200 410467140 3945 3945 3945 3945 0
548 20250227 101100 410467140 3945 3945 3945 3945 3
549 20250227 101000 410455305 3945 3945 3945 3945 1
550 20250227 100900 410451360 3930 3930 3945 3930 1199
551 20250227 100800 405739275 3930 3945 3945 3930 49
552 20250227 100700 405546690 3930 3930 3930 3930 576
553 20250227 100600 403283010 3940 3940 3940 3940 256
554 20250227 100500 402274370 3945 3945 3945 3945 1
555 20250227 100400 402270425 3925 3930 3935 3925 623
556 20250227 100300 399822600 3935 3930 3935 3930 231
557 20250227 100200 398914755 3930 3930 3935 3925 852
558 20250227 100100 395568910 3935 3930 3935 3930 871
559 20250227 100000 392145865 3930 3935 3935 3930 732
560 20250227 095900 389268315 3935 3940 3940 3935 3000
561 20250227 095800 377460895 3945 3940 3945 3940 23
562 20250227 095700 377370270 3940 3935 3940 3930 1234
563 20250227 095600 372515770 3930 3935 3935 3930 1517
564 20250227 095500 366551420 3935 3935 3935 3935 20
565 20250227 095400 366472720 3935 3935 3935 3935 1
566 20250227 095300 366468785 3935 3935 3935 3935 714
567 20250227 095200 363659195 3935 3940 3940 3935 1860
568 20250227 095100 356332230 3940 3940 3940 3940 504
569 20250227 095000 354346470 3940 3955 3955 3940 312
570 20250227 094900 353115645 3945 3945 3945 3945 202
571 20250227 094800 352318755 3955 3945 3955 3945 4
572 20250227 094700 352302965 3945 3955 3960 3945 772
573 20250227 094600 349255115 3945 3955 3955 3945 121
574 20250227 094500 348777350 3945 3945 3945 3945 33
575 20250227 094400 348647165 3945 3935 3945 3935 586
576 20250227 094300 346338725 3935 3935 3935 3935 425
577 20250227 094200 344666350 3935 3940 3940 3935 229
578 20250227 094100 343764215 3940 3940 3940 3940 6
579 20250227 094000 343740575 3935 3935 3935 3935 1
580 20250227 093900 343736640 3930 3930 3930 3930 1661
581 20250227 093800 337208910 3930 3940 3940 3930 2398
582 20250227 093700 327775160 3940 3950 3950 3940 2867
583 20250227 093600 316464355 3950 3950 3950 3950 357
584 20250227 093500 315054205 3960 3955 3960 3955 297
585 20250227 093400 313879090 3955 3950 3955 3950 342
586 20250227 093300 312527520 3960 3960 3960 3960 397
587 20250227 093200 310955400 3960 3955 3965 3955 2777
588 20250227 093100 299962330 3950 3950 3955 3950 373
589 20250227 093000 298488920 3950 3950 3950 3940 3
590 20250227 092900 298477080 3940 3945 3945 3940 822
591 20250227 092800 295234295 3950 3945 3950 3945 170
592 20250227 092700 294563545 3960 3955 3960 3945 1162
593 20250227 092600 289972025 3955 3955 3955 3955 530
594 20250227 092500 287875875 3955 3940 3955 3940 996
595 20250227 092400 283944600 3935 3945 3945 3935 17
596 20250227 092300 283877695 3945 3940 3945 3935 94
597 20250227 092200 283507485 3935 3935 3940 3935 750
598 20250227 092100 280556230 3940 3930 3945 3930 971
599 20250227 092000 276739065 3930 3930 3930 3930 947
600 20250227 091900 273017355 3930 3940 3940 3930 690
601 20250227 091800 270305040 3930 3950 3950 3930 943
602 20250227 091700 266595930 3950 3940 3950 3940 328
603 20250227 091600 265302330 3950 3950 3950 3950 9
604 20250227 091500 265266780 3950 3920 3950 3915 1692
605 20250227 091400 258630270 3920 3940 3960 3920 6543
606 20250227 091300 232915570 3940 3960 3970 3940 3634
607 20250227 091200 218577195 3965 3960 3965 3960 202
608 20250227 091100 217776815 3960 3965 3980 3955 2254
609 20250227 091000 208850300 3980 3970 3980 3970 1599
610 20250227 090900 202499635 3970 3960 3970 3950 2431
611 20250227 090800 192883350 3950 3950 3950 3950 688
612 20250227 090700 190165750 3950 3960 3960 3940 1630
613 20250227 090600 183726830 3960 3955 3960 3950 3113
614 20250227 090500 171426340 3960 3930 3960 3930 2246
615 20250227 090400 162576385 3930 3940 3960 3930 4607
616 20250227 090300 144436010 3950 3935 3950 3930 5304
617 20250227 090200 123546845 3930 3940 3940 3925 3597
618 20250227 090100 109402565 3945 3950 3950 3930 1795
619 20250227 090000 102337175 3960 3960 3960 3925 25829