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

620
033530/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191800,357088880,4315,4315,4315,4315,931
20250227,191700,357088880,4315,4315,4315,4315,0
20250227,191600,357088880,4315,4315,4315,4315,0
20250227,191500,357088880,4315,4315,4315,4315,0
20250227,191400,357088880,4315,4315,4315,4315,0
20250227,191300,357088880,4315,4315,4315,4315,0
20250227,191200,357088880,4315,4315,4315,4315,0
20250227,191100,357088880,4315,4315,4315,4315,0
20250227,191000,357088880,4315,4315,4315,4315,0
20250227,190900,357088880,4315,4315,4315,4315,0
20250227,190800,357088880,4315,4315,4315,4315,0
20250227,190700,357088880,4315,4315,4315,4315,0
20250227,190600,357088880,4315,4315,4315,4315,0
20250227,190500,357088880,4315,4315,4315,4315,0
20250227,190400,357088880,4315,4315,4315,4315,0
20250227,190300,357088880,4315,4315,4315,4315,0
20250227,190200,357088880,4315,4315,4315,4315,0
20250227,190100,357088880,4315,4315,4315,4315,0
20250227,190000,357088880,4315,4315,4315,4315,0
20250227,185900,357088880,4315,4315,4315,4315,0
20250227,185800,357088880,4315,4315,4315,4315,0
20250227,185700,357088880,4315,4315,4315,4315,0
20250227,185600,357088880,4315,4315,4315,4315,0
20250227,185500,357088880,4315,4315,4315,4315,0
20250227,185400,357088880,4315,4315,4315,4315,0
20250227,185300,357088880,4315,4315,4315,4315,0
20250227,185200,357088880,4315,4315,4315,4315,0
20250227,185100,357088880,4315,4315,4315,4315,0
20250227,185000,357088880,4315,4315,4315,4315,0
20250227,184900,357088880,4315,4315,4315,4315,0
20250227,184800,357088880,4315,4315,4315,4315,931
20250227,184700,357088880,4315,4315,4315,4315,0
20250227,184600,357088880,4315,4315,4315,4315,0
20250227,184500,357088880,4315,4315,4315,4315,0
20250227,184400,357088880,4315,4315,4315,4315,0
20250227,184300,357088880,4315,4315,4315,4315,0
20250227,184200,357088880,4315,4315,4315,4315,0
20250227,184100,357088880,4315,4315,4315,4315,0
20250227,184000,357088880,4315,4315,4315,4315,0
20250227,183900,357088880,4315,4315,4315,4315,0
20250227,183800,357088880,4315,4315,4315,4315,0
20250227,183700,357088880,4315,4315,4315,4315,0
20250227,183600,357088880,4315,4315,4315,4315,0
20250227,183500,357088880,4315,4315,4315,4315,0
20250227,183400,357088880,4315,4315,4315,4315,0
20250227,183300,357088880,4315,4315,4315,4315,0
20250227,183200,357088880,4315,4315,4315,4315,0
20250227,183100,357088880,4315,4315,4315,4315,0
20250227,183000,357088880,4315,4315,4315,4315,0
20250227,182900,357088880,4315,4315,4315,4315,0
20250227,182800,357088880,4315,4315,4315,4315,0
20250227,182700,357088880,4315,4315,4315,4315,0
20250227,182600,357088880,4315,4315,4315,4315,0
20250227,182500,357088880,4315,4315,4315,4315,0
20250227,182400,357088880,4315,4315,4315,4315,0
20250227,182300,357088880,4315,4315,4315,4315,0
20250227,182200,357088880,4315,4315,4315,4315,0
20250227,182100,357088880,4315,4315,4315,4315,0
20250227,182000,357088880,4315,4315,4315,4315,0
20250227,181900,357088880,4315,4315,4315,4315,0
20250227,181800,357088880,4315,4315,4315,4315,931
20250227,181700,357088880,4315,4315,4315,4315,0
20250227,181600,357088880,4315,4315,4315,4315,0
20250227,181500,357088880,4315,4315,4315,4315,0
20250227,181400,357088880,4315,4315,4315,4315,0
20250227,181300,357088880,4315,4315,4315,4315,0
20250227,181200,357088880,4315,4315,4315,4315,0
20250227,181100,357088880,4315,4315,4315,4315,0
20250227,181000,357088880,4315,4315,4315,4315,0
20250227,180900,357088880,4315,4315,4315,4315,0
20250227,180800,357088880,4315,4315,4315,4315,0
20250227,180700,357088880,4315,4315,4315,4315,0
20250227,180600,357088880,4315,4315,4315,4315,0
20250227,180500,357088880,4315,4315,4315,4315,0
20250227,180400,357088880,4315,4315,4315,4315,0
20250227,180300,357088880,4315,4315,4315,4315,0
20250227,180200,357088880,4315,4315,4315,4315,0
20250227,180100,357088880,4315,4315,4315,4315,0
20250227,180000,357088880,4315,4315,4315,4315,0
20250227,175900,357088880,4315,4315,4315,4315,0
20250227,175800,357088880,4315,4315,4315,4315,0
20250227,175700,357088880,4315,4315,4315,4315,0
20250227,175600,357088880,4315,4315,4315,4315,0
20250227,175500,357088880,4315,4315,4315,4315,0
20250227,175400,357088880,4315,4315,4315,4315,0
20250227,175300,357088880,4315,4315,4315,4315,0
20250227,175200,357088880,4315,4315,4315,4315,0
20250227,175100,357088880,4315,4315,4315,4315,0
20250227,175000,357088880,4315,4315,4315,4315,0
20250227,174900,357088880,4315,4315,4315,4315,0
20250227,174800,357088880,4315,4315,4315,4315,931
20250227,174700,357088880,4315,4315,4315,4315,0
20250227,174600,357088880,4315,4315,4315,4315,0
20250227,174500,357088880,4315,4315,4315,4315,0
20250227,174400,357088880,4315,4315,4315,4315,0
20250227,174300,357088880,4315,4315,4315,4315,0
20250227,174200,357088880,4315,4315,4315,4315,0
20250227,174100,357088880,4315,4315,4315,4315,0
20250227,174000,357088880,4315,4315,4315,4315,0
20250227,173900,357088880,4315,4315,4315,4315,0
20250227,173800,357088880,4315,4315,4315,4315,0
20250227,173700,357088880,4315,4315,4315,4315,0
20250227,173600,357088880,4315,4315,4315,4315,0
20250227,173500,357088880,4315,4315,4315,4315,0
20250227,173400,357088880,4315,4315,4315,4315,0
20250227,173300,357088880,4315,4315,4315,4315,0
20250227,173200,357088880,4315,4315,4315,4315,0
20250227,173100,357088880,4315,4315,4315,4315,0
20250227,173000,357088880,4315,4315,4315,4315,0
20250227,172900,357088880,4315,4315,4315,4315,0
20250227,172800,357088880,4315,4315,4315,4315,0
20250227,172700,357088880,4315,4315,4315,4315,0
20250227,172600,357088880,4315,4315,4315,4315,0
20250227,172500,357088880,4315,4315,4315,4315,0
20250227,172400,357088880,4315,4315,4315,4315,0
20250227,172300,357088880,4315,4315,4315,4315,0
20250227,172200,357088880,4315,4315,4315,4315,0
20250227,172100,357088880,4315,4315,4315,4315,0
20250227,172000,357088880,4315,4315,4315,4315,0
20250227,171900,357088880,4315,4315,4315,4315,0
20250227,171800,357088880,4315,4315,4315,4315,931
20250227,171700,357088880,4315,4315,4315,4315,0
20250227,171600,357088880,4315,4315,4315,4315,0
20250227,171500,357088880,4315,4315,4315,4315,0
20250227,171400,357088880,4315,4315,4315,4315,0
20250227,171300,357088880,4315,4315,4315,4315,0
20250227,171200,357088880,4315,4315,4315,4315,0
20250227,171100,357088880,4315,4315,4315,4315,0
20250227,171000,357088880,4315,4315,4315,4315,0
20250227,170900,357088880,4315,4315,4315,4315,0
20250227,170800,357088880,4315,4315,4315,4315,0
20250227,170700,357088880,4315,4315,4315,4315,0
20250227,170600,357088880,4315,4315,4315,4315,0
20250227,170500,357088880,4315,4315,4315,4315,0
20250227,170400,357088880,4315,4315,4315,4315,0
20250227,170300,357088880,4315,4315,4315,4315,0
20250227,170200,357088880,4315,4315,4315,4315,0
20250227,170100,357088880,4315,4315,4315,4315,0
20250227,170000,357088880,4315,4315,4315,4315,0
20250227,165900,357088880,4315,4315,4315,4315,0
20250227,165800,357088880,4315,4315,4315,4315,0
20250227,165700,357088880,4315,4315,4315,4315,0
20250227,165600,357088880,4315,4315,4315,4315,0
20250227,165500,357088880,4315,4315,4315,4315,0
20250227,165400,357088880,4315,4315,4315,4315,0
20250227,165300,357088880,4315,4315,4315,4315,0
20250227,165200,357088880,4315,4315,4315,4315,0
20250227,165100,357088880,4315,4315,4315,4315,0
20250227,165000,357088880,4315,4315,4315,4315,0
20250227,164900,357088880,4315,4315,4315,4315,0
20250227,164800,357088880,4315,4315,4315,4315,931
20250227,164700,357088880,4315,4315,4315,4315,0
20250227,164600,357088880,4315,4315,4315,4315,0
20250227,164500,357088880,4315,4315,4315,4315,0
20250227,164400,357088880,4315,4315,4315,4315,0
20250227,164300,357088880,4315,4315,4315,4315,0
20250227,164200,357088880,4315,4315,4315,4315,0
20250227,164100,357088880,4315,4315,4315,4315,0
20250227,164000,357088880,4315,4315,4315,4315,0
20250227,163900,357088880,4315,4315,4315,4315,0
20250227,163800,357088880,4315,4315,4315,4315,0
20250227,163700,357088880,4315,4315,4315,4315,0
20250227,163600,357088880,4315,4315,4315,4315,0
20250227,163500,357088880,4315,4315,4315,4315,0
20250227,163400,357088880,4315,4315,4315,4315,0
20250227,163300,357088880,4315,4315,4315,4315,0
20250227,163200,357088880,4315,4315,4315,4315,0
20250227,163100,357088880,4315,4315,4315,4315,0
20250227,163000,357088880,4315,4315,4315,4315,0
20250227,162900,357088880,4315,4315,4315,4315,0
20250227,162800,357088880,4315,4315,4315,4315,0
20250227,162700,357088880,4315,4315,4315,4315,0
20250227,162600,357088880,4315,4315,4315,4315,0
20250227,162500,357088880,4315,4315,4315,4315,0
20250227,162400,357088880,4315,4315,4315,4315,0
20250227,162300,357088880,4315,4315,4315,4315,0
20250227,162200,357088880,4315,4315,4315,4315,0
20250227,162100,357088880,4315,4315,4315,4315,0
20250227,162000,357088880,4315,4315,4315,4315,0
20250227,161900,357088880,4315,4315,4315,4315,0
20250227,161800,357088880,4315,4315,4315,4315,931
20250227,161700,357088880,4315,4315,4315,4315,0
20250227,161600,357088880,4315,4315,4315,4315,0
20250227,161500,357088880,4315,4315,4315,4315,0
20250227,161400,357088880,4315,4315,4315,4315,0
20250227,161300,357088880,4315,4315,4315,4315,0
20250227,161200,357088880,4315,4315,4315,4315,0
20250227,161100,357088880,4315,4315,4315,4315,0
20250227,161000,357088880,4315,4315,4315,4315,0
20250227,160900,357088880,4315,4315,4315,4315,0
20250227,160800,357088880,4315,4315,4315,4315,0
20250227,160700,357088880,4315,4315,4315,4315,0
20250227,160600,357088880,4315,4315,4315,4315,0
20250227,160500,357088880,4315,4315,4315,4315,0
20250227,160400,357088880,4315,4315,4315,4315,0
20250227,160300,357088880,4315,4315,4315,4315,0
20250227,160200,357088880,4315,4315,4315,4315,0
20250227,160100,357088880,4315,4315,4315,4315,0
20250227,160000,357088880,4315,4315,4315,4315,0
20250227,155900,357088880,4315,4315,4315,4315,0
20250227,155800,357088880,4315,4315,4315,4315,0
20250227,155700,357088880,4315,4315,4315,4315,0
20250227,155600,357088880,4315,4315,4315,4315,0
20250227,155500,357088880,4315,4315,4315,4315,0
20250227,155400,357088880,4315,4315,4315,4315,0
20250227,155300,357088880,4315,4315,4315,4315,0
20250227,155200,357088880,4315,4315,4315,4315,0
20250227,155100,357088880,4315,4315,4315,4315,0
20250227,155000,357088880,4315,4315,4315,4315,0
20250227,154900,357088880,4315,4315,4315,4315,0
20250227,154800,357088880,4315,4315,4315,4315,931
20250227,154700,357088880,4315,4315,4315,4315,0
20250227,154600,357088880,4315,4315,4315,4315,0
20250227,154500,357088880,4315,4315,4315,4315,0
20250227,154400,357088880,4315,4315,4315,4315,0
20250227,154300,357088880,4315,4315,4315,4315,0
20250227,154200,357088880,4315,4315,4315,4315,0
20250227,154100,357088880,4315,4315,4315,4315,0
20250227,154000,357088880,4315,4315,4315,4315,0
20250227,153900,357088880,4315,4315,4315,4315,0
20250227,153800,357088880,4315,4315,4315,4315,0
20250227,153700,357088880,4315,4315,4315,4315,0
20250227,153600,357088880,4315,4315,4315,4315,0
20250227,153500,357088880,4315,4315,4315,4315,0
20250227,153400,357088880,4315,4315,4315,4315,0
20250227,153300,357088880,4315,4315,4315,4315,0
20250227,153200,357088880,4315,4315,4315,4315,0
20250227,153100,357088880,4315,4315,4315,4315,0
20250227,153000,357088880,4315,4315,4315,4315,931
20250227,152900,353071615,4285,4285,4285,4285,0
20250227,152800,353071615,4285,4285,4285,4285,0
20250227,152700,353071615,4285,4285,4285,4285,0
20250227,152600,353071615,4285,4285,4285,4285,0
20250227,152500,353071615,4285,4285,4285,4285,0
20250227,152400,353071615,4285,4285,4285,4285,0
20250227,152300,353071615,4285,4285,4285,4285,0
20250227,152200,353071615,4285,4285,4285,4285,0
20250227,152100,353071615,4285,4285,4285,4285,0
20250227,152000,353071615,4285,4285,4285,4285,0
20250227,151900,353071615,4285,4280,4285,4275,54
20250227,151800,352840440,4285,4285,4285,4285,17
20250227,151700,352767595,4275,4285,4285,4270,142
20250227,151600,352160560,4270,4285,4285,4270,265
20250227,151500,351028605,4290,4290,4290,4290,0
20250227,151400,351028605,4290,4275,4290,4275,121
20250227,151300,350510620,4280,4270,4280,4265,300
20250227,151200,349230715,4280,4290,4290,4265,2790
20250227,151100,337284505,4295,4295,4295,4295,103
20250227,151000,336842120,4290,4295,4295,4290,8
20250227,150900,336807775,4290,4295,4295,4290,16
20250227,150800,336739060,4290,4290,4290,4290,0
20250227,150700,336739060,4290,4290,4290,4290,3
20250227,150600,336726190,4295,4295,4295,4295,4
20250227,150500,336709010,4295,4290,4295,4290,101
20250227,150400,336275715,4290,4290,4290,4290,3
20250227,150300,336262845,4295,4295,4295,4295,0
20250227,150200,336262845,4295,4295,4295,4295,0
20250227,150100,336262845,4295,4295,4295,4295,0
20250227,150000,336262845,4295,4295,4295,4295,1
20250227,145900,336258550,4295,4295,4295,4295,10
20250227,145800,336215600,4295,4295,4295,4295,10
20250227,145700,336172650,4290,4290,4290,4290,0
20250227,145600,336172650,4290,4290,4290,4290,0
20250227,145500,336172650,4290,4290,4290,4290,100
20250227,145400,335743650,4295,4295,4295,4295,0
20250227,145300,335743650,4295,4295,4295,4295,0
20250227,145200,335743650,4295,4295,4295,4295,0
20250227,145100,335743650,4295,4295,4295,4295,46
20250227,145000,335546080,4300,4300,4300,4300,5
20250227,144900,335524580,4295,4295,4295,4295,338
20250227,144800,334072870,4300,4300,4300,4295,23
20250227,144700,333974010,4300,4300,4300,4300,8
20250227,144600,333939610,4300,4300,4300,4300,0
20250227,144500,333939610,4300,4300,4300,4300,0
20250227,144400,333939610,4300,4300,4300,4300,0
20250227,144300,333939610,4300,4290,4300,4290,160
20250227,144200,333253135,4295,4295,4295,4295,0
20250227,144100,333253135,4295,4295,4295,4295,0
20250227,144000,333253135,4295,4295,4295,4295,0
20250227,143900,333253135,4295,4295,4295,4295,0
20250227,143800,333253135,4295,4295,4295,4295,0
20250227,143700,333253135,4295,4295,4295,4295,21
20250227,143600,333162940,4295,4295,4295,4295,0
20250227,143500,333162940,4295,4295,4295,4295,0
20250227,143400,333162940,4295,4295,4295,4295,0
20250227,143300,333162940,4295,4295,4295,4295,89
20250227,143200,332780685,4295,4295,4295,4295,0
20250227,143100,332780685,4295,4295,4295,4295,0
20250227,143000,332780685,4295,4300,4300,4295,257
20250227,142900,331675785,4305,4305,4305,4305,0
20250227,142800,331675785,4305,4305,4305,4305,25
20250227,142700,331568160,4300,4305,4305,4300,230
20250227,142600,330578250,4310,4310,4310,4310,10
20250227,142500,330535150,4305,4305,4305,4305,50
20250227,142400,330319900,4300,4310,4310,4300,434
20250227,142300,328451875,4305,4305,4305,4305,126
20250227,142200,327909445,4305,4305,4305,4305,10
20250227,142100,327866395,4305,4300,4305,4300,57
20250227,142000,327621270,4300,4300,4300,4285,203
20250227,141900,326750920,4305,4305,4305,4305,0
20250227,141800,326750920,4305,4305,4305,4305,0
20250227,141700,326750920,4305,4305,4305,4305,0
20250227,141600,326750920,4305,4305,4305,4305,20
20250227,141500,326664820,4290,4290,4290,4290,5
20250227,141400,326643370,4310,4310,4310,4295,520
20250227,141300,324402395,4310,4300,4310,4300,50
20250227,141200,324187075,4310,4305,4310,4305,10
20250227,141100,324144000,4280,4300,4310,4280,755
20250227,141000,320898425,4310,4310,4310,4310,5
20250227,140900,320876875,4305,4305,4305,4305,150
20250227,140800,320231125,4305,4305,4305,4305,0
20250227,140700,320231125,4305,4305,4305,4305,300
20250227,140600,318939625,4310,4285,4315,4275,1453
20250227,140500,312683480,4285,4280,4285,4280,28
20250227,140400,312563565,4285,4285,4285,4285,0
20250227,140300,312563565,4285,4285,4285,4285,5
20250227,140200,312542140,4280,4280,4280,4280,0
20250227,140100,312542140,4280,4280,4280,4280,154
20250227,140000,311883020,4280,4280,4280,4280,4
20250227,135900,311865900,4280,4280,4280,4280,3
20250227,135800,311853060,4285,4285,4285,4285,0
20250227,135700,311853060,4285,4285,4285,4285,0
20250227,135600,311853060,4285,4285,4285,4285,0
20250227,135500,311853060,4285,4275,4285,4275,86
20250227,135400,311484560,4285,4280,4285,4280,217
20250227,135300,310555195,4285,4285,4285,4285,0
20250227,135200,310555195,4285,4285,4285,4285,0
20250227,135100,310555195,4285,4285,4285,4285,0
20250227,135000,310555195,4285,4285,4285,4285,0
20250227,134900,310555195,4285,4285,4285,4285,0
20250227,134800,310555195,4285,4285,4285,4285,0
20250227,134700,310555195,4285,4285,4285,4285,0
20250227,134600,310555195,4285,4285,4285,4285,0
20250227,134500,310555195,4285,4285,4285,4285,0
20250227,134400,310555195,4285,4280,4285,4280,20
20250227,134300,310469520,4275,4280,4280,4275,34
20250227,134200,310324010,4280,4280,4280,4280,0
20250227,134100,310324010,4280,4280,4280,4280,0
20250227,134000,310324010,4280,4280,4280,4280,0
20250227,133900,310324010,4280,4280,4280,4280,0
20250227,133800,310324010,4280,4280,4280,4280,0
20250227,133700,310324010,4280,4280,4280,4280,0
20250227,133600,310324010,4280,4280,4280,4280,0
20250227,133500,310324010,4280,4280,4280,4280,5
20250227,133400,310302610,4275,4270,4275,4265,195
20250227,133300,309470795,4270,4270,4270,4270,112
20250227,133200,308992555,4270,4270,4270,4270,0
20250227,133100,308992555,4270,4270,4270,4270,0
20250227,133000,308992555,4270,4270,4270,4270,0
20250227,132900,308992555,4270,4270,4270,4270,0
20250227,132800,308992555,4270,4270,4270,4270,0
20250227,132700,308992555,4270,4270,4270,4270,63
20250227,132600,308723545,4270,4270,4270,4270,56
20250227,132500,308484425,4270,4270,4270,4270,98
20250227,132400,308065965,4285,4285,4285,4285,0
20250227,132300,308065965,4285,4285,4285,4285,11
20250227,132200,308018830,4275,4275,4275,4275,0
20250227,132100,308018830,4275,4275,4275,4275,14
20250227,132000,307958980,4280,4280,4280,4280,10
20250227,131900,307916180,4270,4270,4270,4270,0
20250227,131800,307916180,4270,4275,4275,4270,59
20250227,131700,307664200,4280,4280,4280,4280,0
20250227,131600,307664200,4280,4270,4280,4270,57
20250227,131500,307420760,4275,4285,4285,4275,163
20250227,131400,306723780,4290,4275,4290,4275,55
20250227,131300,306488590,4285,4285,4285,4285,11
20250227,131200,306441455,4275,4275,4275,4275,0
20250227,131100,306441455,4275,4280,4280,4275,57
20250227,131000,306197755,4285,4285,4285,4285,5
20250227,130900,306176330,4275,4280,4280,4275,56
20250227,130800,305936905,4290,4280,4290,4280,12
20250227,130700,305885500,4285,4285,4285,4285,8
20250227,130600,305851220,4275,4280,4280,4275,58
20250227,130500,305603240,4285,4280,4285,4280,49
20250227,130400,305393420,4290,4290,4290,4290,0
20250227,130300,305393420,4290,4280,4290,4280,51
20250227,130200,305175105,4295,4295,4295,4295,11
20250227,130100,305127860,4285,4285,4285,4285,116
20250227,130000,304630800,4295,4295,4295,4295,1
20250227,125900,304626505,4285,4285,4285,4285,47
20250227,125800,304425110,4285,4285,4285,4285,0
20250227,125700,304425110,4285,4285,4285,4285,53
20250227,125600,304198005,4285,4285,4285,4285,0
20250227,125500,304198005,4285,4285,4285,4285,60
20250227,125400,303940905,4285,4285,4285,4285,5
20250227,125300,303919480,4295,4295,4295,4295,1
20250227,125200,303915185,4275,4285,4285,4275,65
20250227,125100,303637235,4295,4285,4295,4280,120
20250227,125000,303122065,4295,4295,4295,4295,1
20250227,124900,303117770,4280,4280,4280,4280,39
20250227,124800,302950850,4290,4290,4290,4290,161
20250227,124700,302260160,4285,4285,4285,4285,44
20250227,124600,302071620,4290,4290,4290,4290,0
20250227,124500,302071620,4290,4275,4290,4275,63
20250227,124400,301802145,4280,4280,4280,4280,0
20250227,124300,301802145,4280,4280,4280,4280,46
20250227,124200,301605265,4300,4300,4300,4300,0
20250227,124100,301605265,4300,4300,4300,4300,5
20250227,124000,301583765,4290,4290,4290,4290,0
20250227,123900,301583765,4290,4290,4300,4285,28
20250227,123800,301463635,4290,4305,4305,4290,178
20250227,123700,300699715,4290,4290,4290,4290,351
20250227,123600,299193925,4290,4290,4290,4290,0
20250227,123500,299193925,4290,4285,4290,4285,99
20250227,123400,298769705,4285,4285,4285,4285,1
20250227,123300,298765420,4280,4280,4280,4280,58
20250227,123200,298517180,4280,4280,4280,4280,0
20250227,123100,298517180,4280,4280,4280,4280,48
20250227,123000,298311740,4285,4285,4285,4285,5
20250227,122900,298290315,4285,4285,4285,4285,50
20250227,122800,298076065,4280,4280,4280,4280,0
20250227,122700,298076065,4280,4280,4280,4280,0
20250227,122600,298076065,4280,4280,4280,4280,0
20250227,122500,298076065,4280,4280,4280,4280,0
20250227,122400,298076065,4280,4285,4285,4280,82
20250227,122300,297724920,4285,4285,4285,4285,187
20250227,122200,296923625,4280,4280,4280,4280,150
20250227,122100,296281625,4275,4275,4275,4275,51
20250227,122000,296063600,4270,4275,4275,4270,22
20250227,121900,295969585,4275,4280,4280,4275,12
20250227,121800,295918260,4280,4280,4280,4280,1
20250227,121700,295913980,4275,4275,4275,4270,67
20250227,121600,295627800,4280,4280,4280,4280,0
20250227,121500,295627800,4280,4275,4280,4275,61
20250227,121400,295366925,4280,4275,4280,4275,20
20250227,121300,295281420,4280,4280,4280,4280,0
20250227,121200,295281420,4280,4280,4280,4280,5
20250227,121100,295260020,4270,4275,4275,4270,66
20250227,121000,294978150,4280,4280,4280,4280,0
20250227,120900,294978150,4280,4265,4280,4265,56
20250227,120800,294739235,4270,4270,4270,4270,0
20250227,120700,294739235,4270,4270,4270,4270,0
20250227,120600,294739235,4270,4275,4275,4270,66
20250227,120500,294457360,4280,4285,4285,4275,35
20250227,120400,294307635,4280,4275,4280,4275,20
20250227,120300,294222110,4270,4270,4270,4270,102
20250227,120200,293786570,4275,4275,4275,4275,0
20250227,120100,293786570,4275,4275,4275,4275,3
20250227,120000,293773745,4280,4280,4280,4280,5
20250227,115900,293752345,4280,4280,4280,4280,0
20250227,115800,293752345,4280,4275,4280,4275,248
20250227,115700,292691005,4280,4280,4280,4280,0
20250227,115600,292691005,4280,4270,4280,4270,53
20250227,115500,292464665,4270,4270,4270,4270,0
20250227,115400,292464665,4270,4270,4270,4270,50
20250227,115300,292251165,4280,4275,4280,4275,8
20250227,115200,292216940,4280,4270,4280,4260,2116
20250227,115100,283190270,4270,4270,4270,4270,214
20250227,115000,282276490,4270,4270,4270,4270,0
20250227,114900,282276490,4270,4270,4270,4270,52
20250227,114800,282054450,4280,4280,4280,4280,63
20250227,114700,281784810,4275,4275,4275,4275,0
20250227,114600,281784810,4275,4280,4280,4275,2229
20250227,114500,272253475,4280,4285,4285,4280,1893
20250227,114400,264149525,4285,4285,4285,4285,352
20250227,114300,262641205,4295,4295,4295,4295,10
20250227,114200,262598255,4290,4290,4290,4290,0
20250227,114100,262598255,4290,4295,4295,4290,69
20250227,114000,262302165,4300,4300,4300,4300,0
20250227,113900,262302165,4300,4300,4300,4300,0
20250227,113800,262302165,4300,4295,4300,4295,114
20250227,113700,261812510,4300,4300,4300,4300,5
20250227,113600,261791010,4300,4290,4300,4290,52
20250227,113500,261567880,4295,4295,4295,4295,10
20250227,113400,261524930,4300,4300,4300,4300,40
20250227,113300,261352930,4300,4300,4300,4300,7
20250227,113200,261322830,4285,4285,4285,4285,46
20250227,113100,261125720,4300,4300,4300,4300,0
20250227,113000,261125720,4300,4285,4300,4285,263
20250227,112900,259998615,4300,4300,4300,4300,0
20250227,112800,259998615,4300,4290,4300,4285,54
20250227,112700,259767180,4300,4300,4300,4300,5
20250227,112600,259745680,4290,4290,4290,4290,0
20250227,112500,259745680,4290,4300,4300,4290,49
20250227,112400,259535460,4285,4285,4285,4285,0
20250227,112300,259535460,4285,4295,4295,4285,61
20250227,112200,259273995,4295,4295,4295,4295,2
20250227,112100,259265405,4290,4290,4290,4290,64
20250227,112000,258990845,4290,4290,4290,4290,0
20250227,111900,258990845,4290,4300,4315,4290,107
20250227,111800,258530005,4295,4295,4295,4295,7
20250227,111700,258499940,4285,4285,4285,4285,51
20250227,111600,258281405,4300,4300,4300,4300,205
20250227,111500,257399905,4300,4285,4300,4285,54
20250227,111400,257168440,4300,4285,4300,4285,430
20250227,111300,255325815,4285,4285,4285,4285,47
20250227,111200,255124420,4305,4305,4305,4305,0
20250227,111100,255124420,4305,4305,4305,4305,1
20250227,111000,255120115,4285,4285,4285,4285,51
20250227,110900,254901580,4305,4305,4305,4305,27
20250227,110800,254785345,4285,4310,4310,4285,58
20250227,110700,254536690,4295,4295,4295,4295,0
20250227,110600,254536690,4295,4285,4295,4285,48
20250227,110500,254330675,4285,4285,4285,4285,0
20250227,110400,254330675,4285,4285,4285,4285,132
20250227,110300,253765055,4285,4285,4285,4285,236
20250227,110200,252753795,4285,4285,4285,4285,50
20250227,110100,252539545,4285,4285,4285,4285,0
20250227,110000,252539545,4285,4285,4285,4285,50
20250227,105900,252325295,4285,4285,4285,4285,0
20250227,105800,252325295,4285,4285,4285,4285,46
20250227,105700,252128185,4290,4290,4290,4290,29
20250227,105600,252003775,4305,4305,4305,4305,0
20250227,105500,252003775,4305,4285,4305,4285,62
20250227,105400,251737885,4290,4300,4305,4290,12
20250227,105300,251686265,4300,4295,4300,4290,1507
20250227,105200,245220225,4295,4300,4300,4295,54
20250227,105100,244988270,4305,4310,4310,4305,10
20250227,105000,244945195,4295,4295,4295,4295,84
20250227,104900,244584415,4305,4305,4305,4305,14
20250227,104800,244524145,4305,4305,4305,4305,86
20250227,104700,244153915,4295,4300,4300,4295,55
20250227,104600,243917680,4295,4305,4305,4295,396
20250227,104500,242214955,4305,4300,4305,4300,49
20250227,104400,242004250,4305,4305,4305,4305,0
20250227,104300,242004250,4305,4305,4305,4305,773
20250227,104200,238676485,4305,4305,4305,4305,56
20250227,104100,238435405,4310,4310,4310,4310,0
20250227,104000,238435405,4310,4315,4315,4310,6
20250227,103900,238409520,4305,4305,4305,4305,2
20250227,103800,238400910,4315,4310,4315,4305,123
20250227,103700,237870770,4305,4305,4305,4305,0
20250227,103600,237870770,4305,4305,4305,4305,56
20250227,103500,237629690,4310,4310,4310,4310,0
20250227,103400,237629690,4310,4310,4310,4310,0
20250227,103300,237629690,4310,4310,4310,4310,268
20250227,103200,236474610,4315,4305,4315,4305,7
20250227,103100,236444425,4315,4315,4315,4315,0
20250227,103000,236444425,4315,4315,4315,4315,0
20250227,102900,236444425,4315,4315,4315,4315,100
20250227,102800,236012925,4310,4310,4310,4310,0
20250227,102700,236012925,4310,4310,4310,4310,943
20250227,102600,231948595,4310,4310,4310,4310,0
20250227,102500,231948595,4310,4310,4310,4310,3
20250227,102400,231935665,4310,4310,4310,4310,48
20250227,102300,231728785,4325,4325,4325,4325,1
20250227,102200,231724460,4315,4325,4325,4315,494
20250227,102100,229592800,4320,4320,4320,4320,30
20250227,102000,229463200,4325,4315,4325,4315,65
20250227,101900,229182675,4325,4325,4325,4325,0
20250227,101800,229182675,4325,4325,4325,4325,0
20250227,101700,229182675,4325,4325,4325,4325,24
20250227,101600,229078875,4315,4315,4315,4315,51
20250227,101500,228858810,4310,4310,4310,4310,0
20250227,101400,228858810,4310,4310,4310,4310,54
20250227,101300,228626070,4325,4325,4325,4325,1
20250227,101200,228621745,4330,4330,4330,4330,2
20250227,101100,228613085,4310,4325,4325,4310,56
20250227,101000,228371695,4330,4320,4330,4320,36
20250227,100900,228216150,4330,4330,4330,4330,0
20250227,100800,228216150,4330,4330,4330,4330,1
20250227,100700,228211820,4320,4320,4320,4320,77
20250227,100600,227879180,4330,4325,4330,4325,2
20250227,100500,227870525,4320,4320,4320,4315,800
20250227,100400,224418185,4320,4325,4325,4320,761
20250227,100300,221127575,4325,4325,4325,4325,5
20250227,100200,221105950,4320,4325,4325,4320,75
20250227,100100,220781850,4325,4325,4325,4325,105
20250227,100000,220327725,4325,4330,4330,4325,56
20250227,095900,220085520,4335,4335,4335,4335,20
20250227,095800,219998820,4330,4330,4330,4330,232
20250227,095700,218994260,4330,4330,4330,4330,0
20250227,095600,218994260,4330,4330,4330,4330,0
20250227,095500,218994260,4330,4330,4330,4330,51
20250227,095400,218773430,4340,4340,4340,4340,0
20250227,095300,218773430,4340,4335,4340,4330,83
20250227,095200,218413880,4345,4345,4345,4345,0
20250227,095100,218413880,4345,4330,4345,4330,60
20250227,095000,218154005,4350,4345,4350,4345,6
20250227,094900,218127930,4330,4330,4330,4330,0
20250227,094800,218127930,4330,4345,4345,4330,754
20250227,094700,214855110,4350,4350,4350,4350,0
20250227,094600,214855110,4350,4350,4350,4330,115
20250227,094500,214355780,4350,4345,4350,4330,124
20250227,094400,213818095,4350,4330,4350,4330,52
20250227,094300,213592915,4335,4335,4335,4335,210
20250227,094200,212682565,4340,4340,4340,4340,262
20250227,094100,211545485,4345,4345,4345,4345,18
20250227,094000,211467275,4355,4350,4355,4350,866
20250227,093900,207700170,4350,4350,4350,4350,87
20250227,093800,207321720,4355,4355,4355,4355,100
20250227,093700,206886220,4360,4355,4360,4355,7
20250227,093600,206855725,4355,4355,4355,4355,576
20250227,093500,204347245,4360,4365,4370,4360,749
20250227,093400,201079265,4370,4370,4370,4370,76
20250227,093300,200747145,4370,4370,4370,4370,459
20250227,093200,198741315,4370,4370,4370,4370,26
20250227,093100,198627695,4370,4370,4370,4360,1060
20250227,093000,193996015,4370,4370,4370,4360,1393
20250227,092900,187917470,4370,4370,4370,4360,122
20250227,092800,187385030,4360,4375,4375,4360,125
20250227,092700,186839615,4365,4380,4380,4350,1879
20250227,092600,178635600,4380,4380,4380,4380,135
20250227,092500,178044300,4390,4385,4390,4375,234
20250227,092400,177018520,4390,4385,4390,4380,693
20250227,092300,173980360,4380,4380,4380,4380,211
20250227,092200,173056180,4380,4375,4380,4365,777
20250227,092100,169654370,4375,4365,4375,4365,401
20250227,092000,167900675,4365,4360,4365,4360,501
20250227,091900,165716310,4360,4345,4360,4345,1095
20250227,091800,160948510,4345,4340,4355,4340,1086
20250227,091700,156227435,4355,4355,4360,4350,744
20250227,091600,152990940,4355,4355,4360,4355,501
20250227,091500,150809080,4355,4355,4355,4355,500
20250227,091400,148631580,4355,4350,4355,4350,327
20250227,091300,147209040,4350,4340,4350,4335,4822
20250227,091200,126239495,4340,4340,4345,4340,14
20250227,091100,126178730,4335,4320,4350,4320,172
20250227,091000,125435100,4350,4330,4350,4330,10000
20250227,090900,81953910,4335,4335,4335,4335,0
20250227,090800,81953910,4335,4300,4335,4300,1394
20250227,090700,75943400,4335,4315,4335,4315,669
20250227,090600,73052065,4310,4310,4310,4310,305
20250227,090500,71737515,4310,4295,4310,4295,13971
20250227,090400,11732040,4295,4295,4295,4295,0
20250227,090300,11732040,4295,4290,4295,4290,2
20250227,090200,11723455,4315,4315,4315,4315,1
20250227,090100,11719140,4315,4310,4315,4290,1902
20250227,090000,3540890,4315,4290,4315,4290,291
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191800 357088880 4315 4315 4315 4315 931
3 20250227 191700 357088880 4315 4315 4315 4315 0
4 20250227 191600 357088880 4315 4315 4315 4315 0
5 20250227 191500 357088880 4315 4315 4315 4315 0
6 20250227 191400 357088880 4315 4315 4315 4315 0
7 20250227 191300 357088880 4315 4315 4315 4315 0
8 20250227 191200 357088880 4315 4315 4315 4315 0
9 20250227 191100 357088880 4315 4315 4315 4315 0
10 20250227 191000 357088880 4315 4315 4315 4315 0
11 20250227 190900 357088880 4315 4315 4315 4315 0
12 20250227 190800 357088880 4315 4315 4315 4315 0
13 20250227 190700 357088880 4315 4315 4315 4315 0
14 20250227 190600 357088880 4315 4315 4315 4315 0
15 20250227 190500 357088880 4315 4315 4315 4315 0
16 20250227 190400 357088880 4315 4315 4315 4315 0
17 20250227 190300 357088880 4315 4315 4315 4315 0
18 20250227 190200 357088880 4315 4315 4315 4315 0
19 20250227 190100 357088880 4315 4315 4315 4315 0
20 20250227 190000 357088880 4315 4315 4315 4315 0
21 20250227 185900 357088880 4315 4315 4315 4315 0
22 20250227 185800 357088880 4315 4315 4315 4315 0
23 20250227 185700 357088880 4315 4315 4315 4315 0
24 20250227 185600 357088880 4315 4315 4315 4315 0
25 20250227 185500 357088880 4315 4315 4315 4315 0
26 20250227 185400 357088880 4315 4315 4315 4315 0
27 20250227 185300 357088880 4315 4315 4315 4315 0
28 20250227 185200 357088880 4315 4315 4315 4315 0
29 20250227 185100 357088880 4315 4315 4315 4315 0
30 20250227 185000 357088880 4315 4315 4315 4315 0
31 20250227 184900 357088880 4315 4315 4315 4315 0
32 20250227 184800 357088880 4315 4315 4315 4315 931
33 20250227 184700 357088880 4315 4315 4315 4315 0
34 20250227 184600 357088880 4315 4315 4315 4315 0
35 20250227 184500 357088880 4315 4315 4315 4315 0
36 20250227 184400 357088880 4315 4315 4315 4315 0
37 20250227 184300 357088880 4315 4315 4315 4315 0
38 20250227 184200 357088880 4315 4315 4315 4315 0
39 20250227 184100 357088880 4315 4315 4315 4315 0
40 20250227 184000 357088880 4315 4315 4315 4315 0
41 20250227 183900 357088880 4315 4315 4315 4315 0
42 20250227 183800 357088880 4315 4315 4315 4315 0
43 20250227 183700 357088880 4315 4315 4315 4315 0
44 20250227 183600 357088880 4315 4315 4315 4315 0
45 20250227 183500 357088880 4315 4315 4315 4315 0
46 20250227 183400 357088880 4315 4315 4315 4315 0
47 20250227 183300 357088880 4315 4315 4315 4315 0
48 20250227 183200 357088880 4315 4315 4315 4315 0
49 20250227 183100 357088880 4315 4315 4315 4315 0
50 20250227 183000 357088880 4315 4315 4315 4315 0
51 20250227 182900 357088880 4315 4315 4315 4315 0
52 20250227 182800 357088880 4315 4315 4315 4315 0
53 20250227 182700 357088880 4315 4315 4315 4315 0
54 20250227 182600 357088880 4315 4315 4315 4315 0
55 20250227 182500 357088880 4315 4315 4315 4315 0
56 20250227 182400 357088880 4315 4315 4315 4315 0
57 20250227 182300 357088880 4315 4315 4315 4315 0
58 20250227 182200 357088880 4315 4315 4315 4315 0
59 20250227 182100 357088880 4315 4315 4315 4315 0
60 20250227 182000 357088880 4315 4315 4315 4315 0
61 20250227 181900 357088880 4315 4315 4315 4315 0
62 20250227 181800 357088880 4315 4315 4315 4315 931
63 20250227 181700 357088880 4315 4315 4315 4315 0
64 20250227 181600 357088880 4315 4315 4315 4315 0
65 20250227 181500 357088880 4315 4315 4315 4315 0
66 20250227 181400 357088880 4315 4315 4315 4315 0
67 20250227 181300 357088880 4315 4315 4315 4315 0
68 20250227 181200 357088880 4315 4315 4315 4315 0
69 20250227 181100 357088880 4315 4315 4315 4315 0
70 20250227 181000 357088880 4315 4315 4315 4315 0
71 20250227 180900 357088880 4315 4315 4315 4315 0
72 20250227 180800 357088880 4315 4315 4315 4315 0
73 20250227 180700 357088880 4315 4315 4315 4315 0
74 20250227 180600 357088880 4315 4315 4315 4315 0
75 20250227 180500 357088880 4315 4315 4315 4315 0
76 20250227 180400 357088880 4315 4315 4315 4315 0
77 20250227 180300 357088880 4315 4315 4315 4315 0
78 20250227 180200 357088880 4315 4315 4315 4315 0
79 20250227 180100 357088880 4315 4315 4315 4315 0
80 20250227 180000 357088880 4315 4315 4315 4315 0
81 20250227 175900 357088880 4315 4315 4315 4315 0
82 20250227 175800 357088880 4315 4315 4315 4315 0
83 20250227 175700 357088880 4315 4315 4315 4315 0
84 20250227 175600 357088880 4315 4315 4315 4315 0
85 20250227 175500 357088880 4315 4315 4315 4315 0
86 20250227 175400 357088880 4315 4315 4315 4315 0
87 20250227 175300 357088880 4315 4315 4315 4315 0
88 20250227 175200 357088880 4315 4315 4315 4315 0
89 20250227 175100 357088880 4315 4315 4315 4315 0
90 20250227 175000 357088880 4315 4315 4315 4315 0
91 20250227 174900 357088880 4315 4315 4315 4315 0
92 20250227 174800 357088880 4315 4315 4315 4315 931
93 20250227 174700 357088880 4315 4315 4315 4315 0
94 20250227 174600 357088880 4315 4315 4315 4315 0
95 20250227 174500 357088880 4315 4315 4315 4315 0
96 20250227 174400 357088880 4315 4315 4315 4315 0
97 20250227 174300 357088880 4315 4315 4315 4315 0
98 20250227 174200 357088880 4315 4315 4315 4315 0
99 20250227 174100 357088880 4315 4315 4315 4315 0
100 20250227 174000 357088880 4315 4315 4315 4315 0
101 20250227 173900 357088880 4315 4315 4315 4315 0
102 20250227 173800 357088880 4315 4315 4315 4315 0
103 20250227 173700 357088880 4315 4315 4315 4315 0
104 20250227 173600 357088880 4315 4315 4315 4315 0
105 20250227 173500 357088880 4315 4315 4315 4315 0
106 20250227 173400 357088880 4315 4315 4315 4315 0
107 20250227 173300 357088880 4315 4315 4315 4315 0
108 20250227 173200 357088880 4315 4315 4315 4315 0
109 20250227 173100 357088880 4315 4315 4315 4315 0
110 20250227 173000 357088880 4315 4315 4315 4315 0
111 20250227 172900 357088880 4315 4315 4315 4315 0
112 20250227 172800 357088880 4315 4315 4315 4315 0
113 20250227 172700 357088880 4315 4315 4315 4315 0
114 20250227 172600 357088880 4315 4315 4315 4315 0
115 20250227 172500 357088880 4315 4315 4315 4315 0
116 20250227 172400 357088880 4315 4315 4315 4315 0
117 20250227 172300 357088880 4315 4315 4315 4315 0
118 20250227 172200 357088880 4315 4315 4315 4315 0
119 20250227 172100 357088880 4315 4315 4315 4315 0
120 20250227 172000 357088880 4315 4315 4315 4315 0
121 20250227 171900 357088880 4315 4315 4315 4315 0
122 20250227 171800 357088880 4315 4315 4315 4315 931
123 20250227 171700 357088880 4315 4315 4315 4315 0
124 20250227 171600 357088880 4315 4315 4315 4315 0
125 20250227 171500 357088880 4315 4315 4315 4315 0
126 20250227 171400 357088880 4315 4315 4315 4315 0
127 20250227 171300 357088880 4315 4315 4315 4315 0
128 20250227 171200 357088880 4315 4315 4315 4315 0
129 20250227 171100 357088880 4315 4315 4315 4315 0
130 20250227 171000 357088880 4315 4315 4315 4315 0
131 20250227 170900 357088880 4315 4315 4315 4315 0
132 20250227 170800 357088880 4315 4315 4315 4315 0
133 20250227 170700 357088880 4315 4315 4315 4315 0
134 20250227 170600 357088880 4315 4315 4315 4315 0
135 20250227 170500 357088880 4315 4315 4315 4315 0
136 20250227 170400 357088880 4315 4315 4315 4315 0
137 20250227 170300 357088880 4315 4315 4315 4315 0
138 20250227 170200 357088880 4315 4315 4315 4315 0
139 20250227 170100 357088880 4315 4315 4315 4315 0
140 20250227 170000 357088880 4315 4315 4315 4315 0
141 20250227 165900 357088880 4315 4315 4315 4315 0
142 20250227 165800 357088880 4315 4315 4315 4315 0
143 20250227 165700 357088880 4315 4315 4315 4315 0
144 20250227 165600 357088880 4315 4315 4315 4315 0
145 20250227 165500 357088880 4315 4315 4315 4315 0
146 20250227 165400 357088880 4315 4315 4315 4315 0
147 20250227 165300 357088880 4315 4315 4315 4315 0
148 20250227 165200 357088880 4315 4315 4315 4315 0
149 20250227 165100 357088880 4315 4315 4315 4315 0
150 20250227 165000 357088880 4315 4315 4315 4315 0
151 20250227 164900 357088880 4315 4315 4315 4315 0
152 20250227 164800 357088880 4315 4315 4315 4315 931
153 20250227 164700 357088880 4315 4315 4315 4315 0
154 20250227 164600 357088880 4315 4315 4315 4315 0
155 20250227 164500 357088880 4315 4315 4315 4315 0
156 20250227 164400 357088880 4315 4315 4315 4315 0
157 20250227 164300 357088880 4315 4315 4315 4315 0
158 20250227 164200 357088880 4315 4315 4315 4315 0
159 20250227 164100 357088880 4315 4315 4315 4315 0
160 20250227 164000 357088880 4315 4315 4315 4315 0
161 20250227 163900 357088880 4315 4315 4315 4315 0
162 20250227 163800 357088880 4315 4315 4315 4315 0
163 20250227 163700 357088880 4315 4315 4315 4315 0
164 20250227 163600 357088880 4315 4315 4315 4315 0
165 20250227 163500 357088880 4315 4315 4315 4315 0
166 20250227 163400 357088880 4315 4315 4315 4315 0
167 20250227 163300 357088880 4315 4315 4315 4315 0
168 20250227 163200 357088880 4315 4315 4315 4315 0
169 20250227 163100 357088880 4315 4315 4315 4315 0
170 20250227 163000 357088880 4315 4315 4315 4315 0
171 20250227 162900 357088880 4315 4315 4315 4315 0
172 20250227 162800 357088880 4315 4315 4315 4315 0
173 20250227 162700 357088880 4315 4315 4315 4315 0
174 20250227 162600 357088880 4315 4315 4315 4315 0
175 20250227 162500 357088880 4315 4315 4315 4315 0
176 20250227 162400 357088880 4315 4315 4315 4315 0
177 20250227 162300 357088880 4315 4315 4315 4315 0
178 20250227 162200 357088880 4315 4315 4315 4315 0
179 20250227 162100 357088880 4315 4315 4315 4315 0
180 20250227 162000 357088880 4315 4315 4315 4315 0
181 20250227 161900 357088880 4315 4315 4315 4315 0
182 20250227 161800 357088880 4315 4315 4315 4315 931
183 20250227 161700 357088880 4315 4315 4315 4315 0
184 20250227 161600 357088880 4315 4315 4315 4315 0
185 20250227 161500 357088880 4315 4315 4315 4315 0
186 20250227 161400 357088880 4315 4315 4315 4315 0
187 20250227 161300 357088880 4315 4315 4315 4315 0
188 20250227 161200 357088880 4315 4315 4315 4315 0
189 20250227 161100 357088880 4315 4315 4315 4315 0
190 20250227 161000 357088880 4315 4315 4315 4315 0
191 20250227 160900 357088880 4315 4315 4315 4315 0
192 20250227 160800 357088880 4315 4315 4315 4315 0
193 20250227 160700 357088880 4315 4315 4315 4315 0
194 20250227 160600 357088880 4315 4315 4315 4315 0
195 20250227 160500 357088880 4315 4315 4315 4315 0
196 20250227 160400 357088880 4315 4315 4315 4315 0
197 20250227 160300 357088880 4315 4315 4315 4315 0
198 20250227 160200 357088880 4315 4315 4315 4315 0
199 20250227 160100 357088880 4315 4315 4315 4315 0
200 20250227 160000 357088880 4315 4315 4315 4315 0
201 20250227 155900 357088880 4315 4315 4315 4315 0
202 20250227 155800 357088880 4315 4315 4315 4315 0
203 20250227 155700 357088880 4315 4315 4315 4315 0
204 20250227 155600 357088880 4315 4315 4315 4315 0
205 20250227 155500 357088880 4315 4315 4315 4315 0
206 20250227 155400 357088880 4315 4315 4315 4315 0
207 20250227 155300 357088880 4315 4315 4315 4315 0
208 20250227 155200 357088880 4315 4315 4315 4315 0
209 20250227 155100 357088880 4315 4315 4315 4315 0
210 20250227 155000 357088880 4315 4315 4315 4315 0
211 20250227 154900 357088880 4315 4315 4315 4315 0
212 20250227 154800 357088880 4315 4315 4315 4315 931
213 20250227 154700 357088880 4315 4315 4315 4315 0
214 20250227 154600 357088880 4315 4315 4315 4315 0
215 20250227 154500 357088880 4315 4315 4315 4315 0
216 20250227 154400 357088880 4315 4315 4315 4315 0
217 20250227 154300 357088880 4315 4315 4315 4315 0
218 20250227 154200 357088880 4315 4315 4315 4315 0
219 20250227 154100 357088880 4315 4315 4315 4315 0
220 20250227 154000 357088880 4315 4315 4315 4315 0
221 20250227 153900 357088880 4315 4315 4315 4315 0
222 20250227 153800 357088880 4315 4315 4315 4315 0
223 20250227 153700 357088880 4315 4315 4315 4315 0
224 20250227 153600 357088880 4315 4315 4315 4315 0
225 20250227 153500 357088880 4315 4315 4315 4315 0
226 20250227 153400 357088880 4315 4315 4315 4315 0
227 20250227 153300 357088880 4315 4315 4315 4315 0
228 20250227 153200 357088880 4315 4315 4315 4315 0
229 20250227 153100 357088880 4315 4315 4315 4315 0
230 20250227 153000 357088880 4315 4315 4315 4315 931
231 20250227 152900 353071615 4285 4285 4285 4285 0
232 20250227 152800 353071615 4285 4285 4285 4285 0
233 20250227 152700 353071615 4285 4285 4285 4285 0
234 20250227 152600 353071615 4285 4285 4285 4285 0
235 20250227 152500 353071615 4285 4285 4285 4285 0
236 20250227 152400 353071615 4285 4285 4285 4285 0
237 20250227 152300 353071615 4285 4285 4285 4285 0
238 20250227 152200 353071615 4285 4285 4285 4285 0
239 20250227 152100 353071615 4285 4285 4285 4285 0
240 20250227 152000 353071615 4285 4285 4285 4285 0
241 20250227 151900 353071615 4285 4280 4285 4275 54
242 20250227 151800 352840440 4285 4285 4285 4285 17
243 20250227 151700 352767595 4275 4285 4285 4270 142
244 20250227 151600 352160560 4270 4285 4285 4270 265
245 20250227 151500 351028605 4290 4290 4290 4290 0
246 20250227 151400 351028605 4290 4275 4290 4275 121
247 20250227 151300 350510620 4280 4270 4280 4265 300
248 20250227 151200 349230715 4280 4290 4290 4265 2790
249 20250227 151100 337284505 4295 4295 4295 4295 103
250 20250227 151000 336842120 4290 4295 4295 4290 8
251 20250227 150900 336807775 4290 4295 4295 4290 16
252 20250227 150800 336739060 4290 4290 4290 4290 0
253 20250227 150700 336739060 4290 4290 4290 4290 3
254 20250227 150600 336726190 4295 4295 4295 4295 4
255 20250227 150500 336709010 4295 4290 4295 4290 101
256 20250227 150400 336275715 4290 4290 4290 4290 3
257 20250227 150300 336262845 4295 4295 4295 4295 0
258 20250227 150200 336262845 4295 4295 4295 4295 0
259 20250227 150100 336262845 4295 4295 4295 4295 0
260 20250227 150000 336262845 4295 4295 4295 4295 1
261 20250227 145900 336258550 4295 4295 4295 4295 10
262 20250227 145800 336215600 4295 4295 4295 4295 10
263 20250227 145700 336172650 4290 4290 4290 4290 0
264 20250227 145600 336172650 4290 4290 4290 4290 0
265 20250227 145500 336172650 4290 4290 4290 4290 100
266 20250227 145400 335743650 4295 4295 4295 4295 0
267 20250227 145300 335743650 4295 4295 4295 4295 0
268 20250227 145200 335743650 4295 4295 4295 4295 0
269 20250227 145100 335743650 4295 4295 4295 4295 46
270 20250227 145000 335546080 4300 4300 4300 4300 5
271 20250227 144900 335524580 4295 4295 4295 4295 338
272 20250227 144800 334072870 4300 4300 4300 4295 23
273 20250227 144700 333974010 4300 4300 4300 4300 8
274 20250227 144600 333939610 4300 4300 4300 4300 0
275 20250227 144500 333939610 4300 4300 4300 4300 0
276 20250227 144400 333939610 4300 4300 4300 4300 0
277 20250227 144300 333939610 4300 4290 4300 4290 160
278 20250227 144200 333253135 4295 4295 4295 4295 0
279 20250227 144100 333253135 4295 4295 4295 4295 0
280 20250227 144000 333253135 4295 4295 4295 4295 0
281 20250227 143900 333253135 4295 4295 4295 4295 0
282 20250227 143800 333253135 4295 4295 4295 4295 0
283 20250227 143700 333253135 4295 4295 4295 4295 21
284 20250227 143600 333162940 4295 4295 4295 4295 0
285 20250227 143500 333162940 4295 4295 4295 4295 0
286 20250227 143400 333162940 4295 4295 4295 4295 0
287 20250227 143300 333162940 4295 4295 4295 4295 89
288 20250227 143200 332780685 4295 4295 4295 4295 0
289 20250227 143100 332780685 4295 4295 4295 4295 0
290 20250227 143000 332780685 4295 4300 4300 4295 257
291 20250227 142900 331675785 4305 4305 4305 4305 0
292 20250227 142800 331675785 4305 4305 4305 4305 25
293 20250227 142700 331568160 4300 4305 4305 4300 230
294 20250227 142600 330578250 4310 4310 4310 4310 10
295 20250227 142500 330535150 4305 4305 4305 4305 50
296 20250227 142400 330319900 4300 4310 4310 4300 434
297 20250227 142300 328451875 4305 4305 4305 4305 126
298 20250227 142200 327909445 4305 4305 4305 4305 10
299 20250227 142100 327866395 4305 4300 4305 4300 57
300 20250227 142000 327621270 4300 4300 4300 4285 203
301 20250227 141900 326750920 4305 4305 4305 4305 0
302 20250227 141800 326750920 4305 4305 4305 4305 0
303 20250227 141700 326750920 4305 4305 4305 4305 0
304 20250227 141600 326750920 4305 4305 4305 4305 20
305 20250227 141500 326664820 4290 4290 4290 4290 5
306 20250227 141400 326643370 4310 4310 4310 4295 520
307 20250227 141300 324402395 4310 4300 4310 4300 50
308 20250227 141200 324187075 4310 4305 4310 4305 10
309 20250227 141100 324144000 4280 4300 4310 4280 755
310 20250227 141000 320898425 4310 4310 4310 4310 5
311 20250227 140900 320876875 4305 4305 4305 4305 150
312 20250227 140800 320231125 4305 4305 4305 4305 0
313 20250227 140700 320231125 4305 4305 4305 4305 300
314 20250227 140600 318939625 4310 4285 4315 4275 1453
315 20250227 140500 312683480 4285 4280 4285 4280 28
316 20250227 140400 312563565 4285 4285 4285 4285 0
317 20250227 140300 312563565 4285 4285 4285 4285 5
318 20250227 140200 312542140 4280 4280 4280 4280 0
319 20250227 140100 312542140 4280 4280 4280 4280 154
320 20250227 140000 311883020 4280 4280 4280 4280 4
321 20250227 135900 311865900 4280 4280 4280 4280 3
322 20250227 135800 311853060 4285 4285 4285 4285 0
323 20250227 135700 311853060 4285 4285 4285 4285 0
324 20250227 135600 311853060 4285 4285 4285 4285 0
325 20250227 135500 311853060 4285 4275 4285 4275 86
326 20250227 135400 311484560 4285 4280 4285 4280 217
327 20250227 135300 310555195 4285 4285 4285 4285 0
328 20250227 135200 310555195 4285 4285 4285 4285 0
329 20250227 135100 310555195 4285 4285 4285 4285 0
330 20250227 135000 310555195 4285 4285 4285 4285 0
331 20250227 134900 310555195 4285 4285 4285 4285 0
332 20250227 134800 310555195 4285 4285 4285 4285 0
333 20250227 134700 310555195 4285 4285 4285 4285 0
334 20250227 134600 310555195 4285 4285 4285 4285 0
335 20250227 134500 310555195 4285 4285 4285 4285 0
336 20250227 134400 310555195 4285 4280 4285 4280 20
337 20250227 134300 310469520 4275 4280 4280 4275 34
338 20250227 134200 310324010 4280 4280 4280 4280 0
339 20250227 134100 310324010 4280 4280 4280 4280 0
340 20250227 134000 310324010 4280 4280 4280 4280 0
341 20250227 133900 310324010 4280 4280 4280 4280 0
342 20250227 133800 310324010 4280 4280 4280 4280 0
343 20250227 133700 310324010 4280 4280 4280 4280 0
344 20250227 133600 310324010 4280 4280 4280 4280 0
345 20250227 133500 310324010 4280 4280 4280 4280 5
346 20250227 133400 310302610 4275 4270 4275 4265 195
347 20250227 133300 309470795 4270 4270 4270 4270 112
348 20250227 133200 308992555 4270 4270 4270 4270 0
349 20250227 133100 308992555 4270 4270 4270 4270 0
350 20250227 133000 308992555 4270 4270 4270 4270 0
351 20250227 132900 308992555 4270 4270 4270 4270 0
352 20250227 132800 308992555 4270 4270 4270 4270 0
353 20250227 132700 308992555 4270 4270 4270 4270 63
354 20250227 132600 308723545 4270 4270 4270 4270 56
355 20250227 132500 308484425 4270 4270 4270 4270 98
356 20250227 132400 308065965 4285 4285 4285 4285 0
357 20250227 132300 308065965 4285 4285 4285 4285 11
358 20250227 132200 308018830 4275 4275 4275 4275 0
359 20250227 132100 308018830 4275 4275 4275 4275 14
360 20250227 132000 307958980 4280 4280 4280 4280 10
361 20250227 131900 307916180 4270 4270 4270 4270 0
362 20250227 131800 307916180 4270 4275 4275 4270 59
363 20250227 131700 307664200 4280 4280 4280 4280 0
364 20250227 131600 307664200 4280 4270 4280 4270 57
365 20250227 131500 307420760 4275 4285 4285 4275 163
366 20250227 131400 306723780 4290 4275 4290 4275 55
367 20250227 131300 306488590 4285 4285 4285 4285 11
368 20250227 131200 306441455 4275 4275 4275 4275 0
369 20250227 131100 306441455 4275 4280 4280 4275 57
370 20250227 131000 306197755 4285 4285 4285 4285 5
371 20250227 130900 306176330 4275 4280 4280 4275 56
372 20250227 130800 305936905 4290 4280 4290 4280 12
373 20250227 130700 305885500 4285 4285 4285 4285 8
374 20250227 130600 305851220 4275 4280 4280 4275 58
375 20250227 130500 305603240 4285 4280 4285 4280 49
376 20250227 130400 305393420 4290 4290 4290 4290 0
377 20250227 130300 305393420 4290 4280 4290 4280 51
378 20250227 130200 305175105 4295 4295 4295 4295 11
379 20250227 130100 305127860 4285 4285 4285 4285 116
380 20250227 130000 304630800 4295 4295 4295 4295 1
381 20250227 125900 304626505 4285 4285 4285 4285 47
382 20250227 125800 304425110 4285 4285 4285 4285 0
383 20250227 125700 304425110 4285 4285 4285 4285 53
384 20250227 125600 304198005 4285 4285 4285 4285 0
385 20250227 125500 304198005 4285 4285 4285 4285 60
386 20250227 125400 303940905 4285 4285 4285 4285 5
387 20250227 125300 303919480 4295 4295 4295 4295 1
388 20250227 125200 303915185 4275 4285 4285 4275 65
389 20250227 125100 303637235 4295 4285 4295 4280 120
390 20250227 125000 303122065 4295 4295 4295 4295 1
391 20250227 124900 303117770 4280 4280 4280 4280 39
392 20250227 124800 302950850 4290 4290 4290 4290 161
393 20250227 124700 302260160 4285 4285 4285 4285 44
394 20250227 124600 302071620 4290 4290 4290 4290 0
395 20250227 124500 302071620 4290 4275 4290 4275 63
396 20250227 124400 301802145 4280 4280 4280 4280 0
397 20250227 124300 301802145 4280 4280 4280 4280 46
398 20250227 124200 301605265 4300 4300 4300 4300 0
399 20250227 124100 301605265 4300 4300 4300 4300 5
400 20250227 124000 301583765 4290 4290 4290 4290 0
401 20250227 123900 301583765 4290 4290 4300 4285 28
402 20250227 123800 301463635 4290 4305 4305 4290 178
403 20250227 123700 300699715 4290 4290 4290 4290 351
404 20250227 123600 299193925 4290 4290 4290 4290 0
405 20250227 123500 299193925 4290 4285 4290 4285 99
406 20250227 123400 298769705 4285 4285 4285 4285 1
407 20250227 123300 298765420 4280 4280 4280 4280 58
408 20250227 123200 298517180 4280 4280 4280 4280 0
409 20250227 123100 298517180 4280 4280 4280 4280 48
410 20250227 123000 298311740 4285 4285 4285 4285 5
411 20250227 122900 298290315 4285 4285 4285 4285 50
412 20250227 122800 298076065 4280 4280 4280 4280 0
413 20250227 122700 298076065 4280 4280 4280 4280 0
414 20250227 122600 298076065 4280 4280 4280 4280 0
415 20250227 122500 298076065 4280 4280 4280 4280 0
416 20250227 122400 298076065 4280 4285 4285 4280 82
417 20250227 122300 297724920 4285 4285 4285 4285 187
418 20250227 122200 296923625 4280 4280 4280 4280 150
419 20250227 122100 296281625 4275 4275 4275 4275 51
420 20250227 122000 296063600 4270 4275 4275 4270 22
421 20250227 121900 295969585 4275 4280 4280 4275 12
422 20250227 121800 295918260 4280 4280 4280 4280 1
423 20250227 121700 295913980 4275 4275 4275 4270 67
424 20250227 121600 295627800 4280 4280 4280 4280 0
425 20250227 121500 295627800 4280 4275 4280 4275 61
426 20250227 121400 295366925 4280 4275 4280 4275 20
427 20250227 121300 295281420 4280 4280 4280 4280 0
428 20250227 121200 295281420 4280 4280 4280 4280 5
429 20250227 121100 295260020 4270 4275 4275 4270 66
430 20250227 121000 294978150 4280 4280 4280 4280 0
431 20250227 120900 294978150 4280 4265 4280 4265 56
432 20250227 120800 294739235 4270 4270 4270 4270 0
433 20250227 120700 294739235 4270 4270 4270 4270 0
434 20250227 120600 294739235 4270 4275 4275 4270 66
435 20250227 120500 294457360 4280 4285 4285 4275 35
436 20250227 120400 294307635 4280 4275 4280 4275 20
437 20250227 120300 294222110 4270 4270 4270 4270 102
438 20250227 120200 293786570 4275 4275 4275 4275 0
439 20250227 120100 293786570 4275 4275 4275 4275 3
440 20250227 120000 293773745 4280 4280 4280 4280 5
441 20250227 115900 293752345 4280 4280 4280 4280 0
442 20250227 115800 293752345 4280 4275 4280 4275 248
443 20250227 115700 292691005 4280 4280 4280 4280 0
444 20250227 115600 292691005 4280 4270 4280 4270 53
445 20250227 115500 292464665 4270 4270 4270 4270 0
446 20250227 115400 292464665 4270 4270 4270 4270 50
447 20250227 115300 292251165 4280 4275 4280 4275 8
448 20250227 115200 292216940 4280 4270 4280 4260 2116
449 20250227 115100 283190270 4270 4270 4270 4270 214
450 20250227 115000 282276490 4270 4270 4270 4270 0
451 20250227 114900 282276490 4270 4270 4270 4270 52
452 20250227 114800 282054450 4280 4280 4280 4280 63
453 20250227 114700 281784810 4275 4275 4275 4275 0
454 20250227 114600 281784810 4275 4280 4280 4275 2229
455 20250227 114500 272253475 4280 4285 4285 4280 1893
456 20250227 114400 264149525 4285 4285 4285 4285 352
457 20250227 114300 262641205 4295 4295 4295 4295 10
458 20250227 114200 262598255 4290 4290 4290 4290 0
459 20250227 114100 262598255 4290 4295 4295 4290 69
460 20250227 114000 262302165 4300 4300 4300 4300 0
461 20250227 113900 262302165 4300 4300 4300 4300 0
462 20250227 113800 262302165 4300 4295 4300 4295 114
463 20250227 113700 261812510 4300 4300 4300 4300 5
464 20250227 113600 261791010 4300 4290 4300 4290 52
465 20250227 113500 261567880 4295 4295 4295 4295 10
466 20250227 113400 261524930 4300 4300 4300 4300 40
467 20250227 113300 261352930 4300 4300 4300 4300 7
468 20250227 113200 261322830 4285 4285 4285 4285 46
469 20250227 113100 261125720 4300 4300 4300 4300 0
470 20250227 113000 261125720 4300 4285 4300 4285 263
471 20250227 112900 259998615 4300 4300 4300 4300 0
472 20250227 112800 259998615 4300 4290 4300 4285 54
473 20250227 112700 259767180 4300 4300 4300 4300 5
474 20250227 112600 259745680 4290 4290 4290 4290 0
475 20250227 112500 259745680 4290 4300 4300 4290 49
476 20250227 112400 259535460 4285 4285 4285 4285 0
477 20250227 112300 259535460 4285 4295 4295 4285 61
478 20250227 112200 259273995 4295 4295 4295 4295 2
479 20250227 112100 259265405 4290 4290 4290 4290 64
480 20250227 112000 258990845 4290 4290 4290 4290 0
481 20250227 111900 258990845 4290 4300 4315 4290 107
482 20250227 111800 258530005 4295 4295 4295 4295 7
483 20250227 111700 258499940 4285 4285 4285 4285 51
484 20250227 111600 258281405 4300 4300 4300 4300 205
485 20250227 111500 257399905 4300 4285 4300 4285 54
486 20250227 111400 257168440 4300 4285 4300 4285 430
487 20250227 111300 255325815 4285 4285 4285 4285 47
488 20250227 111200 255124420 4305 4305 4305 4305 0
489 20250227 111100 255124420 4305 4305 4305 4305 1
490 20250227 111000 255120115 4285 4285 4285 4285 51
491 20250227 110900 254901580 4305 4305 4305 4305 27
492 20250227 110800 254785345 4285 4310 4310 4285 58
493 20250227 110700 254536690 4295 4295 4295 4295 0
494 20250227 110600 254536690 4295 4285 4295 4285 48
495 20250227 110500 254330675 4285 4285 4285 4285 0
496 20250227 110400 254330675 4285 4285 4285 4285 132
497 20250227 110300 253765055 4285 4285 4285 4285 236
498 20250227 110200 252753795 4285 4285 4285 4285 50
499 20250227 110100 252539545 4285 4285 4285 4285 0
500 20250227 110000 252539545 4285 4285 4285 4285 50
501 20250227 105900 252325295 4285 4285 4285 4285 0
502 20250227 105800 252325295 4285 4285 4285 4285 46
503 20250227 105700 252128185 4290 4290 4290 4290 29
504 20250227 105600 252003775 4305 4305 4305 4305 0
505 20250227 105500 252003775 4305 4285 4305 4285 62
506 20250227 105400 251737885 4290 4300 4305 4290 12
507 20250227 105300 251686265 4300 4295 4300 4290 1507
508 20250227 105200 245220225 4295 4300 4300 4295 54
509 20250227 105100 244988270 4305 4310 4310 4305 10
510 20250227 105000 244945195 4295 4295 4295 4295 84
511 20250227 104900 244584415 4305 4305 4305 4305 14
512 20250227 104800 244524145 4305 4305 4305 4305 86
513 20250227 104700 244153915 4295 4300 4300 4295 55
514 20250227 104600 243917680 4295 4305 4305 4295 396
515 20250227 104500 242214955 4305 4300 4305 4300 49
516 20250227 104400 242004250 4305 4305 4305 4305 0
517 20250227 104300 242004250 4305 4305 4305 4305 773
518 20250227 104200 238676485 4305 4305 4305 4305 56
519 20250227 104100 238435405 4310 4310 4310 4310 0
520 20250227 104000 238435405 4310 4315 4315 4310 6
521 20250227 103900 238409520 4305 4305 4305 4305 2
522 20250227 103800 238400910 4315 4310 4315 4305 123
523 20250227 103700 237870770 4305 4305 4305 4305 0
524 20250227 103600 237870770 4305 4305 4305 4305 56
525 20250227 103500 237629690 4310 4310 4310 4310 0
526 20250227 103400 237629690 4310 4310 4310 4310 0
527 20250227 103300 237629690 4310 4310 4310 4310 268
528 20250227 103200 236474610 4315 4305 4315 4305 7
529 20250227 103100 236444425 4315 4315 4315 4315 0
530 20250227 103000 236444425 4315 4315 4315 4315 0
531 20250227 102900 236444425 4315 4315 4315 4315 100
532 20250227 102800 236012925 4310 4310 4310 4310 0
533 20250227 102700 236012925 4310 4310 4310 4310 943
534 20250227 102600 231948595 4310 4310 4310 4310 0
535 20250227 102500 231948595 4310 4310 4310 4310 3
536 20250227 102400 231935665 4310 4310 4310 4310 48
537 20250227 102300 231728785 4325 4325 4325 4325 1
538 20250227 102200 231724460 4315 4325 4325 4315 494
539 20250227 102100 229592800 4320 4320 4320 4320 30
540 20250227 102000 229463200 4325 4315 4325 4315 65
541 20250227 101900 229182675 4325 4325 4325 4325 0
542 20250227 101800 229182675 4325 4325 4325 4325 0
543 20250227 101700 229182675 4325 4325 4325 4325 24
544 20250227 101600 229078875 4315 4315 4315 4315 51
545 20250227 101500 228858810 4310 4310 4310 4310 0
546 20250227 101400 228858810 4310 4310 4310 4310 54
547 20250227 101300 228626070 4325 4325 4325 4325 1
548 20250227 101200 228621745 4330 4330 4330 4330 2
549 20250227 101100 228613085 4310 4325 4325 4310 56
550 20250227 101000 228371695 4330 4320 4330 4320 36
551 20250227 100900 228216150 4330 4330 4330 4330 0
552 20250227 100800 228216150 4330 4330 4330 4330 1
553 20250227 100700 228211820 4320 4320 4320 4320 77
554 20250227 100600 227879180 4330 4325 4330 4325 2
555 20250227 100500 227870525 4320 4320 4320 4315 800
556 20250227 100400 224418185 4320 4325 4325 4320 761
557 20250227 100300 221127575 4325 4325 4325 4325 5
558 20250227 100200 221105950 4320 4325 4325 4320 75
559 20250227 100100 220781850 4325 4325 4325 4325 105
560 20250227 100000 220327725 4325 4330 4330 4325 56
561 20250227 095900 220085520 4335 4335 4335 4335 20
562 20250227 095800 219998820 4330 4330 4330 4330 232
563 20250227 095700 218994260 4330 4330 4330 4330 0
564 20250227 095600 218994260 4330 4330 4330 4330 0
565 20250227 095500 218994260 4330 4330 4330 4330 51
566 20250227 095400 218773430 4340 4340 4340 4340 0
567 20250227 095300 218773430 4340 4335 4340 4330 83
568 20250227 095200 218413880 4345 4345 4345 4345 0
569 20250227 095100 218413880 4345 4330 4345 4330 60
570 20250227 095000 218154005 4350 4345 4350 4345 6
571 20250227 094900 218127930 4330 4330 4330 4330 0
572 20250227 094800 218127930 4330 4345 4345 4330 754
573 20250227 094700 214855110 4350 4350 4350 4350 0
574 20250227 094600 214855110 4350 4350 4350 4330 115
575 20250227 094500 214355780 4350 4345 4350 4330 124
576 20250227 094400 213818095 4350 4330 4350 4330 52
577 20250227 094300 213592915 4335 4335 4335 4335 210
578 20250227 094200 212682565 4340 4340 4340 4340 262
579 20250227 094100 211545485 4345 4345 4345 4345 18
580 20250227 094000 211467275 4355 4350 4355 4350 866
581 20250227 093900 207700170 4350 4350 4350 4350 87
582 20250227 093800 207321720 4355 4355 4355 4355 100
583 20250227 093700 206886220 4360 4355 4360 4355 7
584 20250227 093600 206855725 4355 4355 4355 4355 576
585 20250227 093500 204347245 4360 4365 4370 4360 749
586 20250227 093400 201079265 4370 4370 4370 4370 76
587 20250227 093300 200747145 4370 4370 4370 4370 459
588 20250227 093200 198741315 4370 4370 4370 4370 26
589 20250227 093100 198627695 4370 4370 4370 4360 1060
590 20250227 093000 193996015 4370 4370 4370 4360 1393
591 20250227 092900 187917470 4370 4370 4370 4360 122
592 20250227 092800 187385030 4360 4375 4375 4360 125
593 20250227 092700 186839615 4365 4380 4380 4350 1879
594 20250227 092600 178635600 4380 4380 4380 4380 135
595 20250227 092500 178044300 4390 4385 4390 4375 234
596 20250227 092400 177018520 4390 4385 4390 4380 693
597 20250227 092300 173980360 4380 4380 4380 4380 211
598 20250227 092200 173056180 4380 4375 4380 4365 777
599 20250227 092100 169654370 4375 4365 4375 4365 401
600 20250227 092000 167900675 4365 4360 4365 4360 501
601 20250227 091900 165716310 4360 4345 4360 4345 1095
602 20250227 091800 160948510 4345 4340 4355 4340 1086
603 20250227 091700 156227435 4355 4355 4360 4350 744
604 20250227 091600 152990940 4355 4355 4360 4355 501
605 20250227 091500 150809080 4355 4355 4355 4355 500
606 20250227 091400 148631580 4355 4350 4355 4350 327
607 20250227 091300 147209040 4350 4340 4350 4335 4822
608 20250227 091200 126239495 4340 4340 4345 4340 14
609 20250227 091100 126178730 4335 4320 4350 4320 172
610 20250227 091000 125435100 4350 4330 4350 4330 10000
611 20250227 090900 81953910 4335 4335 4335 4335 0
612 20250227 090800 81953910 4335 4300 4335 4300 1394
613 20250227 090700 75943400 4335 4315 4335 4315 669
614 20250227 090600 73052065 4310 4310 4310 4310 305
615 20250227 090500 71737515 4310 4295 4310 4295 13971
616 20250227 090400 11732040 4295 4295 4295 4295 0
617 20250227 090300 11732040 4295 4290 4295 4290 2
618 20250227 090200 11723455 4315 4315 4315 4315 1
619 20250227 090100 11719140 4315 4310 4315 4290 1902
620 20250227 090000 3540890 4315 4290 4315 4290 291