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

628
039860/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192600,642637180,3600,3600,3600,3600,7226
20250227,192500,642637180,3600,3600,3600,3600,0
20250227,192400,642637180,3600,3600,3600,3600,0
20250227,192300,642637180,3600,3600,3600,3600,0
20250227,192200,642637180,3600,3600,3600,3600,0
20250227,192100,642637180,3600,3600,3600,3600,0
20250227,192000,642637180,3600,3600,3600,3600,0
20250227,191900,642637180,3600,3600,3600,3600,0
20250227,191800,642637180,3600,3600,3600,3600,0
20250227,191700,642637180,3600,3600,3600,3600,0
20250227,191600,642637180,3600,3600,3600,3600,0
20250227,191500,642637180,3600,3600,3600,3600,0
20250227,191400,642637180,3600,3600,3600,3600,0
20250227,191300,642637180,3600,3600,3600,3600,0
20250227,191200,642637180,3600,3600,3600,3600,0
20250227,191100,642637180,3600,3600,3600,3600,0
20250227,191000,642637180,3600,3600,3600,3600,0
20250227,190900,642637180,3600,3600,3600,3600,0
20250227,190800,642637180,3600,3600,3600,3600,0
20250227,190700,642637180,3600,3600,3600,3600,0
20250227,190600,642637180,3600,3600,3600,3600,0
20250227,190500,642637180,3600,3600,3600,3600,0
20250227,190400,642637180,3600,3600,3600,3600,0
20250227,190300,642637180,3600,3600,3600,3600,0
20250227,190200,642637180,3600,3600,3600,3600,0
20250227,190100,642637180,3600,3600,3600,3600,0
20250227,190000,642637180,3600,3600,3600,3600,0
20250227,185900,642637180,3600,3600,3600,3600,0
20250227,185800,642637180,3600,3600,3600,3600,0
20250227,185700,642637180,3600,3600,3600,3600,0
20250227,185600,642637180,3600,3600,3600,3600,7226
20250227,185500,642637180,3600,3600,3600,3600,0
20250227,185400,642637180,3600,3600,3600,3600,0
20250227,185300,642637180,3600,3600,3600,3600,0
20250227,185200,642637180,3600,3600,3600,3600,0
20250227,185100,642637180,3600,3600,3600,3600,0
20250227,185000,642637180,3600,3600,3600,3600,0
20250227,184900,642637180,3600,3600,3600,3600,0
20250227,184800,642637180,3600,3600,3600,3600,0
20250227,184700,642637180,3600,3600,3600,3600,0
20250227,184600,642637180,3600,3600,3600,3600,0
20250227,184500,642637180,3600,3600,3600,3600,0
20250227,184400,642637180,3600,3600,3600,3600,0
20250227,184300,642637180,3600,3600,3600,3600,0
20250227,184200,642637180,3600,3600,3600,3600,0
20250227,184100,642637180,3600,3600,3600,3600,0
20250227,184000,642637180,3600,3600,3600,3600,0
20250227,183900,642637180,3600,3600,3600,3600,0
20250227,183800,642637180,3600,3600,3600,3600,0
20250227,183700,642637180,3600,3600,3600,3600,0
20250227,183600,642637180,3600,3600,3600,3600,0
20250227,183500,642637180,3600,3600,3600,3600,0
20250227,183400,642637180,3600,3600,3600,3600,0
20250227,183300,642637180,3600,3600,3600,3600,0
20250227,183200,642637180,3600,3600,3600,3600,0
20250227,183100,642637180,3600,3600,3600,3600,0
20250227,183000,642637180,3600,3600,3600,3600,0
20250227,182900,642637180,3600,3600,3600,3600,0
20250227,182800,642637180,3600,3600,3600,3600,0
20250227,182700,642637180,3600,3600,3600,3600,0
20250227,182600,642637180,3600,3600,3600,3600,7226
20250227,182500,642637180,3600,3600,3600,3600,0
20250227,182400,642637180,3600,3600,3600,3600,0
20250227,182300,642637180,3600,3600,3600,3600,0
20250227,182200,642637180,3600,3600,3600,3600,0
20250227,182100,642637180,3600,3600,3600,3600,0
20250227,182000,642637180,3600,3600,3600,3600,0
20250227,181900,642637180,3600,3600,3600,3600,0
20250227,181800,642637180,3600,3600,3600,3600,0
20250227,181700,642637180,3600,3600,3600,3600,0
20250227,181600,642637180,3600,3600,3600,3600,0
20250227,181500,642637180,3600,3600,3600,3600,0
20250227,181400,642637180,3600,3600,3600,3600,0
20250227,181300,642637180,3600,3600,3600,3600,0
20250227,181200,642637180,3600,3600,3600,3600,0
20250227,181100,642637180,3600,3600,3600,3600,0
20250227,181000,642637180,3600,3600,3600,3600,0
20250227,180900,642637180,3600,3600,3600,3600,0
20250227,180800,642637180,3600,3600,3600,3600,0
20250227,180700,642637180,3600,3600,3600,3600,0
20250227,180600,642637180,3600,3600,3600,3600,0
20250227,180500,642637180,3600,3600,3600,3600,0
20250227,180400,642637180,3600,3600,3600,3600,0
20250227,180300,642637180,3600,3600,3600,3600,0
20250227,180200,642637180,3600,3600,3600,3600,0
20250227,180100,642637180,3600,3600,3600,3600,0
20250227,180000,642637180,3600,3600,3600,3600,0
20250227,175900,642637180,3600,3600,3600,3600,0
20250227,175800,642637180,3600,3600,3600,3600,0
20250227,175700,642637180,3600,3600,3600,3600,0
20250227,175600,642637180,3600,3600,3600,3600,7226
20250227,175500,642637180,3600,3600,3600,3600,0
20250227,175400,642637180,3600,3600,3600,3600,0
20250227,175300,642637180,3600,3600,3600,3600,0
20250227,175200,642637180,3600,3600,3600,3600,0
20250227,175100,642637180,3600,3600,3600,3600,0
20250227,175000,642637180,3600,3600,3600,3600,0
20250227,174900,642637180,3600,3600,3600,3600,0
20250227,174800,642637180,3600,3600,3600,3600,0
20250227,174700,642637180,3600,3600,3600,3600,0
20250227,174600,642637180,3600,3600,3600,3600,0
20250227,174500,642637180,3600,3600,3600,3600,0
20250227,174400,642637180,3600,3600,3600,3600,0
20250227,174300,642637180,3600,3600,3600,3600,0
20250227,174200,642637180,3600,3600,3600,3600,0
20250227,174100,642637180,3600,3600,3600,3600,0
20250227,174000,642637180,3600,3600,3600,3600,0
20250227,173900,642637180,3600,3600,3600,3600,0
20250227,173800,642637180,3600,3600,3600,3600,0
20250227,173700,642637180,3600,3600,3600,3600,0
20250227,173600,642637180,3600,3600,3600,3600,0
20250227,173500,642637180,3600,3600,3600,3600,0
20250227,173400,642637180,3600,3600,3600,3600,0
20250227,173300,642637180,3600,3600,3600,3600,0
20250227,173200,642637180,3600,3600,3600,3600,0
20250227,173100,642637180,3600,3600,3600,3600,0
20250227,173000,642637180,3600,3600,3600,3600,0
20250227,172900,642637180,3600,3600,3600,3600,0
20250227,172800,642637180,3600,3600,3600,3600,0
20250227,172700,642637180,3600,3600,3600,3600,0
20250227,172600,642637180,3600,3600,3600,3600,7226
20250227,172500,642637180,3600,3600,3600,3600,0
20250227,172400,642637180,3600,3600,3600,3600,0
20250227,172300,642637180,3600,3600,3600,3600,0
20250227,172200,642637180,3600,3600,3600,3600,0
20250227,172100,642637180,3600,3600,3600,3600,0
20250227,172000,642637180,3600,3600,3600,3600,0
20250227,171900,642637180,3600,3600,3600,3600,0
20250227,171800,642637180,3600,3600,3600,3600,0
20250227,171700,642637180,3600,3600,3600,3600,0
20250227,171600,642637180,3600,3600,3600,3600,0
20250227,171500,642637180,3600,3600,3600,3600,0
20250227,171400,642637180,3600,3600,3600,3600,0
20250227,171300,642637180,3600,3600,3600,3600,0
20250227,171200,642637180,3600,3600,3600,3600,0
20250227,171100,642637180,3600,3600,3600,3600,0
20250227,171000,642637180,3600,3600,3600,3600,0
20250227,170900,642637180,3600,3600,3600,3600,0
20250227,170800,642637180,3600,3600,3600,3600,0
20250227,170700,642637180,3600,3600,3600,3600,0
20250227,170600,642637180,3600,3600,3600,3600,0
20250227,170500,642637180,3600,3600,3600,3600,0
20250227,170400,642637180,3600,3600,3600,3600,0
20250227,170300,642637180,3600,3600,3600,3600,0
20250227,170200,642637180,3600,3600,3600,3600,0
20250227,170100,642637180,3600,3600,3600,3600,0
20250227,170000,642637180,3600,3600,3600,3600,0
20250227,165900,642637180,3600,3600,3600,3600,0
20250227,165800,642637180,3600,3600,3600,3600,0
20250227,165700,642637180,3600,3600,3600,3600,0
20250227,165600,642637180,3600,3600,3600,3600,7226
20250227,165500,642637180,3600,3600,3600,3600,0
20250227,165400,642637180,3600,3600,3600,3600,0
20250227,165300,642637180,3600,3600,3600,3600,0
20250227,165200,642637180,3600,3600,3600,3600,0
20250227,165100,642637180,3600,3600,3600,3600,0
20250227,165000,642637180,3600,3600,3600,3600,0
20250227,164900,642637180,3600,3600,3600,3600,0
20250227,164800,642637180,3600,3600,3600,3600,0
20250227,164700,642637180,3600,3600,3600,3600,0
20250227,164600,642637180,3600,3600,3600,3600,0
20250227,164500,642637180,3600,3600,3600,3600,0
20250227,164400,642637180,3600,3600,3600,3600,0
20250227,164300,642637180,3600,3600,3600,3600,0
20250227,164200,642637180,3600,3600,3600,3600,0
20250227,164100,642637180,3600,3600,3600,3600,0
20250227,164000,642637180,3600,3600,3600,3600,0
20250227,163900,642637180,3600,3600,3600,3600,0
20250227,163800,642637180,3600,3600,3600,3600,0
20250227,163700,642637180,3600,3600,3600,3600,0
20250227,163600,642637180,3600,3600,3600,3600,0
20250227,163500,642637180,3600,3600,3600,3600,0
20250227,163400,642637180,3600,3600,3600,3600,0
20250227,163300,642637180,3600,3600,3600,3600,0
20250227,163200,642637180,3600,3600,3600,3600,0
20250227,163100,642637180,3600,3600,3600,3600,0
20250227,163000,642637180,3600,3600,3600,3600,0
20250227,162900,642637180,3600,3600,3600,3600,0
20250227,162800,642637180,3600,3600,3600,3600,0
20250227,162700,642637180,3600,3600,3600,3600,0
20250227,162600,642637180,3600,3600,3600,3600,7226
20250227,162500,642637180,3600,3600,3600,3600,0
20250227,162400,642637180,3600,3600,3600,3600,0
20250227,162300,642637180,3600,3600,3600,3600,0
20250227,162200,642637180,3600,3600,3600,3600,0
20250227,162100,642637180,3600,3600,3600,3600,0
20250227,162000,642637180,3600,3600,3600,3600,0
20250227,161900,642637180,3600,3600,3600,3600,0
20250227,161800,642637180,3600,3600,3600,3600,0
20250227,161700,642637180,3600,3600,3600,3600,0
20250227,161600,642637180,3600,3600,3600,3600,0
20250227,161500,642637180,3600,3600,3600,3600,0
20250227,161400,642637180,3600,3600,3600,3600,0
20250227,161300,642637180,3600,3600,3600,3600,0
20250227,161200,642637180,3600,3600,3600,3600,0
20250227,161100,642637180,3600,3600,3600,3600,0
20250227,161000,642637180,3600,3600,3600,3600,0
20250227,160900,642637180,3600,3600,3600,3600,0
20250227,160800,642637180,3600,3600,3600,3600,0
20250227,160700,642637180,3600,3600,3600,3600,0
20250227,160600,642637180,3600,3600,3600,3600,0
20250227,160500,642637180,3600,3600,3600,3600,0
20250227,160400,642637180,3600,3600,3600,3600,0
20250227,160300,642637180,3600,3600,3600,3600,0
20250227,160200,642637180,3600,3600,3600,3600,0
20250227,160100,642637180,3600,3600,3600,3600,0
20250227,160000,642637180,3600,3600,3600,3600,0
20250227,155900,642637180,3600,3600,3600,3600,0
20250227,155800,642637180,3600,3600,3600,3600,0
20250227,155700,642637180,3600,3600,3600,3600,0
20250227,155600,642637180,3600,3600,3600,3600,7226
20250227,155500,642637180,3600,3600,3600,3600,0
20250227,155400,642637180,3600,3600,3600,3600,0
20250227,155300,642637180,3600,3600,3600,3600,0
20250227,155200,642637180,3600,3600,3600,3600,0
20250227,155100,642637180,3600,3600,3600,3600,0
20250227,155000,642637180,3600,3600,3600,3600,0
20250227,154900,642637180,3600,3600,3600,3600,0
20250227,154800,642637180,3600,3600,3600,3600,0
20250227,154700,642637180,3600,3600,3600,3600,0
20250227,154600,642637180,3600,3600,3600,3600,0
20250227,154500,642637180,3600,3600,3600,3600,0
20250227,154400,642637180,3600,3600,3600,3600,0
20250227,154300,642637180,3600,3600,3600,3600,0
20250227,154200,642637180,3600,3600,3600,3600,0
20250227,154100,642637180,3600,3600,3600,3600,0
20250227,154000,642637180,3600,3600,3600,3600,0
20250227,153900,642637180,3600,3600,3600,3600,0
20250227,153800,642637180,3600,3600,3600,3600,0
20250227,153700,642637180,3600,3600,3600,3600,0
20250227,153600,642637180,3600,3600,3600,3600,0
20250227,153500,642637180,3600,3600,3600,3600,0
20250227,153400,642637180,3600,3600,3600,3600,0
20250227,153300,642637180,3600,3600,3600,3600,0
20250227,153200,642637180,3600,3600,3600,3600,0
20250227,153100,642637180,3600,3600,3600,3600,0
20250227,153000,642637180,3600,3600,3600,3600,7226
20250227,152900,616623580,3630,3630,3630,3630,0
20250227,152800,616623580,3630,3630,3630,3630,0
20250227,152700,616623580,3630,3630,3630,3630,0
20250227,152600,616623580,3630,3630,3630,3630,0
20250227,152500,616623580,3630,3630,3630,3630,0
20250227,152400,616623580,3630,3630,3630,3630,0
20250227,152300,616623580,3630,3630,3630,3630,0
20250227,152200,616623580,3630,3630,3630,3630,0
20250227,152100,616623580,3630,3630,3630,3630,0
20250227,152000,616623580,3630,3630,3630,3630,0
20250227,151900,616623580,3630,3630,3630,3630,0
20250227,151800,616623580,3630,3625,3630,3625,502
20250227,151700,614803825,3630,3625,3630,3625,30
20250227,151600,614695005,3625,3625,3625,3605,693
20250227,151500,612196640,3610,3625,3625,3610,1505
20250227,151400,606763575,3615,3620,3620,3615,1923
20250227,151300,599808680,3630,3630,3630,3630,1
20250227,151200,599805050,3620,3630,3630,3620,57
20250227,151100,599598610,3630,3620,3630,3620,279
20250227,151000,598588330,3615,3620,3620,3615,293
20250227,150900,597527895,3625,3625,3625,3625,21
20250227,150800,597451770,3620,3625,3625,3620,125
20250227,150700,596999145,3625,3625,3625,3625,50
20250227,150600,596817895,3625,3625,3625,3625,0
20250227,150500,596817895,3625,3625,3625,3625,0
20250227,150400,596817895,3625,3625,3625,3625,1
20250227,150300,596814270,3625,3615,3625,3615,1608
20250227,150200,590995420,3625,3625,3625,3625,0
20250227,150100,590995420,3625,3625,3625,3625,2
20250227,150000,590988170,3620,3615,3620,3615,120
20250227,145900,590553870,3630,3630,3630,3615,1101
20250227,145800,586558740,3630,3620,3630,3620,111
20250227,145700,586156810,3620,3625,3625,3620,280
20250227,145600,585142210,3625,3625,3625,3625,371
20250227,145500,583797335,3625,3620,3625,3615,501
20250227,145400,581983725,3620,3620,3620,3620,23
20250227,145300,581900465,3630,3630,3630,3630,0
20250227,145200,581900465,3630,3630,3630,3630,0
20250227,145100,581900465,3630,3630,3630,3630,1
20250227,145000,581896835,3625,3625,3625,3625,49
20250227,144900,581719210,3625,3615,3625,3615,252
20250227,144800,580805720,3625,3620,3625,3620,557
20250227,144700,578789375,3625,3625,3625,3625,0
20250227,144600,578789375,3625,3625,3625,3625,0
20250227,144500,578789375,3625,3620,3625,3620,5
20250227,144400,578771270,3620,3620,3620,3620,0
20250227,144300,578771270,3620,3620,3620,3620,3
20250227,144200,578760410,3620,3620,3620,3620,160
20250227,144100,578181210,3620,3620,3620,3620,0
20250227,144000,578181210,3620,3620,3620,3620,0
20250227,143900,578181210,3620,3620,3620,3620,0
20250227,143800,578181210,3620,3620,3620,3620,0
20250227,143700,578181210,3620,3620,3620,3620,20
20250227,143600,578108810,3620,3620,3620,3620,0
20250227,143500,578108810,3620,3620,3620,3620,140
20250227,143400,577602010,3620,3620,3620,3610,206
20250227,143300,576858290,3620,3620,3620,3620,0
20250227,143200,576858290,3620,3620,3620,3620,25
20250227,143100,576767790,3610,3620,3620,3610,1395
20250227,143000,571724715,3620,3615,3620,3610,483
20250227,142900,569977015,3620,3620,3620,3620,0
20250227,142800,569977015,3620,3620,3620,3620,0
20250227,142700,569977015,3620,3620,3620,3620,0
20250227,142600,569977015,3620,3620,3620,3620,0
20250227,142500,569977015,3620,3620,3620,3620,0
20250227,142400,569977015,3620,3620,3620,3620,0
20250227,142300,569977015,3620,3620,3620,3620,1
20250227,142200,569973395,3620,3620,3620,3620,0
20250227,142100,569973395,3620,3620,3620,3620,0
20250227,142000,569973395,3620,3620,3620,3620,0
20250227,141900,569973395,3620,3620,3620,3620,0
20250227,141800,569973395,3620,3620,3620,3620,846
20250227,141700,566910875,3620,3620,3620,3620,1
20250227,141600,566907255,3600,3600,3600,3600,0
20250227,141500,566907255,3600,3620,3620,3600,301
20250227,141400,565823635,3620,3620,3620,3620,1
20250227,141300,565820015,3600,3600,3600,3600,500
20250227,141200,564020015,3620,3620,3620,3620,0
20250227,141100,564020015,3620,3620,3620,3620,0
20250227,141000,564020015,3620,3620,3620,3600,34
20250227,140900,563897535,3625,3625,3625,3625,0
20250227,140800,563897535,3625,3625,3625,3625,1
20250227,140700,563893910,3600,3625,3625,3600,822
20250227,140600,560931465,3605,3605,3605,3605,0
20250227,140500,560931465,3605,3605,3605,3605,2
20250227,140400,560924255,3625,3625,3625,3600,1520
20250227,140300,555437965,3625,3615,3625,3615,255
20250227,140200,554516090,3625,3625,3625,3625,0
20250227,140100,554516090,3625,3625,3625,3625,100
20250227,140000,554153590,3625,3625,3625,3625,0
20250227,135900,554153590,3625,3610,3625,3600,1888
20250227,135800,547347965,3625,3625,3625,3625,0
20250227,135700,547347965,3625,3625,3625,3625,0
20250227,135600,547347965,3625,3625,3625,3625,0
20250227,135500,547347965,3625,3610,3625,3610,101
20250227,135400,546983340,3615,3615,3615,3615,0
20250227,135300,546983340,3615,3615,3615,3615,0
20250227,135200,546983340,3615,3615,3615,3615,1
20250227,135100,546979725,3605,3605,3605,3605,3
20250227,135000,546968910,3630,3630,3630,3630,100
20250227,134900,546605910,3630,3630,3630,3630,0
20250227,134800,546605910,3630,3630,3630,3630,0
20250227,134700,546605910,3630,3630,3630,3630,0
20250227,134600,546605910,3630,3630,3630,3630,1
20250227,134500,546602280,3605,3630,3630,3605,182
20250227,134400,545946145,3605,3610,3610,3605,300
20250227,134300,544864640,3630,3630,3630,3630,40
20250227,134200,544719440,3630,3630,3630,3630,0
20250227,134100,544719440,3630,3630,3630,3630,1
20250227,134000,544715810,3610,3610,3610,3605,1854
20250227,133900,538024080,3610,3615,3615,3610,59
20250227,133800,537811085,3610,3610,3610,3610,0
20250227,133700,537811085,3610,3620,3630,3610,1777
20250227,133600,531390830,3620,3620,3620,3620,27
20250227,133500,531293090,3620,3620,3620,3620,0
20250227,133400,531293090,3620,3620,3620,3620,111
20250227,133300,530891270,3620,3620,3620,3620,0
20250227,133200,530891270,3620,3625,3630,3620,1502
20250227,133100,525453870,3630,3630,3630,3630,0
20250227,133000,525453870,3630,3630,3630,3630,0
20250227,132900,525453870,3630,3630,3630,3630,0
20250227,132800,525453870,3630,3630,3630,3630,0
20250227,132700,525453870,3630,3630,3630,3630,0
20250227,132600,525453870,3630,3630,3630,3630,0
20250227,132500,525453870,3630,3630,3630,3630,0
20250227,132400,525453870,3630,3630,3630,3630,0
20250227,132300,525453870,3630,3630,3630,3630,0
20250227,132200,525453870,3630,3630,3630,3630,7
20250227,132100,525428460,3630,3630,3630,3630,0
20250227,132000,525428460,3630,3630,3635,3630,304
20250227,131900,524324930,3635,3630,3635,3630,3092
20250227,131800,513100845,3630,3630,3630,3630,3
20250227,131700,513089955,3620,3620,3620,3620,10
20250227,131600,513053755,3630,3630,3630,3620,1215
20250227,131500,508651175,3630,3630,3630,3630,289
20250227,131400,507602105,3635,3635,3635,3635,0
20250227,131300,507602105,3635,3635,3635,3635,2
20250227,131200,507594835,3635,3635,3635,3635,1
20250227,131100,507591200,3630,3630,3630,3630,100
20250227,131000,507228200,3635,3630,3635,3630,31
20250227,130900,507115665,3630,3630,3630,3630,0
20250227,130800,507115665,3630,3630,3630,3630,10
20250227,130700,507079365,3635,3635,3635,3635,555
20250227,130600,505061940,3635,3635,3635,3635,0
20250227,130500,505061940,3635,3635,3635,3635,1
20250227,130400,505058305,3635,3635,3635,3635,185
20250227,130300,504385830,3635,3635,3635,3635,423
20250227,130200,502848225,3635,3630,3635,3630,21
20250227,130100,502771990,3635,3630,3635,3630,51
20250227,130000,502586655,3630,3630,3630,3630,10
20250227,125900,502550355,3630,3630,3630,3630,101
20250227,125800,502183725,3625,3625,3625,3625,111
20250227,125700,501781350,3625,3625,3625,3625,700
20250227,125600,499243850,3630,3630,3630,3630,0
20250227,125500,499243850,3630,3630,3630,3630,202
20250227,125400,498510590,3630,3630,3630,3630,143
20250227,125300,497991500,3635,3630,3635,3630,389
20250227,125200,496579425,3630,3630,3630,3630,0
20250227,125100,496579425,3630,3620,3630,3620,815
20250227,125000,493622350,3625,3625,3625,3625,0
20250227,124900,493622350,3625,3625,3625,3625,700
20250227,124800,491084850,3625,3625,3625,3625,111
20250227,124700,490682475,3625,3610,3625,3610,93
20250227,124600,490345615,3610,3625,3625,3610,311
20250227,124500,489222680,3620,3620,3620,3620,92
20250227,124400,488889640,3615,3615,3615,3615,100
20250227,124300,488528140,3615,3620,3620,3615,1911
20250227,124200,481613600,3615,3615,3615,3610,2809
20250227,124100,471462565,3615,3610,3615,3600,544
20250227,124000,469501215,3610,3605,3610,3595,858
20250227,123900,466408410,3595,3600,3605,3595,204
20250227,123800,465674010,3600,3600,3600,3600,1178
20250227,123700,461433210,3600,3600,3600,3600,1
20250227,123600,461429610,3600,3600,3600,3600,50
20250227,123500,461249610,3600,3605,3630,3545,18447
20250227,123400,395296180,3585,3615,3615,3580,16247
20250227,123300,336841135,3630,3620,3630,3610,570
20250227,123200,334781495,3625,3625,3625,3625,1
20250227,123100,334777870,3620,3620,3620,3620,0
20250227,123000,334777870,3620,3620,3620,3620,0
20250227,122900,334777870,3620,3620,3620,3620,0
20250227,122800,334777870,3620,3620,3620,3620,166
20250227,122700,334176950,3620,3620,3620,3620,0
20250227,122600,334176950,3620,3620,3620,3620,0
20250227,122500,334176950,3620,3620,3620,3620,0
20250227,122400,334176950,3620,3620,3620,3610,43
20250227,122300,334021550,3615,3615,3615,3615,28
20250227,122200,333920330,3615,3615,3615,3615,0
20250227,122100,333920330,3615,3615,3615,3615,15
20250227,122000,333866105,3615,3615,3615,3615,0
20250227,121900,333866105,3615,3615,3615,3615,0
20250227,121800,333866105,3615,3610,3615,3610,51
20250227,121700,333681990,3615,3610,3615,3610,36
20250227,121600,333552025,3615,3615,3615,3615,0
20250227,121500,333552025,3615,3615,3615,3615,10
20250227,121400,333515875,3615,3615,3615,3615,0
20250227,121300,333515875,3615,3615,3615,3615,0
20250227,121200,333515875,3615,3615,3615,3615,0
20250227,121100,333515875,3615,3615,3615,3615,1
20250227,121000,333512260,3605,3605,3605,3605,275
20250227,120900,332520885,3615,3610,3615,3605,714
20250227,120800,329946300,3615,3615,3615,3615,1
20250227,120700,329942685,3615,3615,3615,3615,0
20250227,120600,329942685,3615,3615,3615,3615,0
20250227,120500,329942685,3615,3615,3615,3615,1
20250227,120400,329939070,3605,3605,3605,3605,0
20250227,120300,329939070,3605,3605,3605,3605,0
20250227,120200,329939070,3605,3610,3610,3605,163
20250227,120100,329351205,3605,3610,3610,3605,1607
20250227,120000,323555890,3615,3610,3615,3610,101
20250227,115900,323191275,3610,3610,3610,3610,228
20250227,115800,322368195,3625,3625,3625,3625,1
20250227,115700,322364570,3625,3610,3625,3610,16
20250227,115600,322306795,3610,3610,3610,3610,0
20250227,115500,322306795,3610,3610,3630,3610,102
20250227,115400,321938555,3635,3635,3635,3635,0
20250227,115300,321938555,3635,3635,3635,3635,1
20250227,115200,321934920,3610,3610,3610,3610,15
20250227,115100,321880770,3610,3610,3610,3610,0
20250227,115000,321880770,3610,3610,3610,3610,0
20250227,114900,321880770,3610,3635,3635,3610,3
20250227,114800,321869915,3635,3635,3635,3635,493
20250227,114700,320077860,3635,3635,3635,3635,0
20250227,114600,320077860,3635,3620,3635,3620,96
20250227,114500,319730325,3615,3615,3615,3615,28
20250227,114400,319629105,3615,3615,3615,3615,0
20250227,114300,319629105,3615,3615,3615,3615,1
20250227,114200,319625490,3610,3610,3610,3610,121
20250227,114100,319188680,3610,3610,3610,3610,2500
20250227,114000,310163680,3615,3615,3615,3615,31
20250227,113900,310051615,3615,3615,3615,3615,400
20250227,113800,308605615,3615,3615,3615,3615,0
20250227,113700,308605615,3615,3615,3615,3615,0
20250227,113600,308605615,3615,3615,3615,3615,1
20250227,113500,308602000,3610,3610,3610,3610,202
20250227,113400,307872780,3615,3615,3615,3615,0
20250227,113300,307872780,3615,3615,3615,3615,0
20250227,113200,307872780,3615,3615,3615,3615,0
20250227,113100,307872780,3615,3615,3615,3615,0
20250227,113000,307872780,3615,3615,3615,3615,2
20250227,112900,307865550,3605,3605,3605,3605,0
20250227,112800,307865550,3605,3610,3610,3605,2000
20250227,112700,300654980,3615,3615,3615,3615,0
20250227,112600,300654980,3615,3615,3615,3615,0
20250227,112500,300654980,3615,3615,3615,3615,1
20250227,112400,300651365,3615,3615,3615,3615,600
20250227,112300,298482365,3615,3605,3615,3605,21
20250227,112200,298406650,3605,3605,3605,3605,300
20250227,112100,297325150,3615,3615,3615,3615,2
20250227,112000,297317920,3605,3605,3605,3605,1000
20250227,111900,293712920,3615,3615,3615,3615,0
20250227,111800,293712920,3615,3615,3615,3615,0
20250227,111700,293712920,3615,3615,3615,3615,0
20250227,111600,293712920,3615,3615,3615,3615,1
20250227,111500,293709305,3605,3610,3610,3605,363
20250227,111400,292400440,3615,3615,3615,3615,26
20250227,111300,292306450,3615,3615,3615,3615,1
20250227,111200,292302835,3605,3605,3605,3605,4
20250227,111100,292288415,3615,3605,3615,3605,2
20250227,111000,292281195,3605,3605,3605,3605,0
20250227,110900,292281195,3605,3610,3610,3605,2240
20250227,110800,284205190,3615,3610,3615,3610,11
20250227,110700,284165475,3615,3615,3615,3615,0
20250227,110600,284165475,3615,3605,3615,3605,2
20250227,110500,284158255,3605,3610,3610,3605,18
20250227,110400,284093345,3615,3615,3615,3615,0
20250227,110300,284093345,3615,3605,3615,3605,2
20250227,110200,284086125,3605,3605,3605,3605,0
20250227,110100,284086125,3605,3605,3605,3605,123
20250227,110000,283642710,3620,3615,3620,3615,8
20250227,105900,283613785,3620,3620,3620,3620,0
20250227,105800,283613785,3620,3620,3620,3620,0
20250227,105700,283613785,3620,3605,3620,3605,51
20250227,105600,283429915,3605,3610,3610,3605,1049
20250227,105500,279647270,3615,3615,3615,3615,3610
20250227,105400,266597120,3615,3610,3615,3605,2854
20250227,105300,256302080,3615,3615,3615,3615,35
20250227,105200,256175555,3610,3615,3615,3610,492
20250227,105100,254399010,3620,3620,3620,3620,20
20250227,105000,254326610,3630,3615,3630,3615,3719
20250227,104900,240882395,3615,3620,3620,3615,1000
20250227,104800,237267370,3630,3620,3630,3620,484
20250227,104700,235515280,3635,3635,3635,3635,0
20250227,104600,235515280,3635,3635,3635,3635,1
20250227,104500,235511645,3620,3620,3620,3620,0
20250227,104400,235511645,3620,3620,3620,3620,0
20250227,104300,235511645,3620,3620,3620,3620,277
20250227,104200,234508905,3620,3620,3620,3620,0
20250227,104100,234508905,3620,3635,3635,3620,501
20250227,104000,232695270,3615,3620,3620,3615,2001
20250227,103900,225452670,3620,3620,3625,3620,633
20250227,103800,223160220,3635,3625,3635,3620,139
20250227,103700,222657010,3625,3625,3625,3625,550
20250227,103600,220663260,3625,3625,3625,3625,69
20250227,103500,220413135,3640,3640,3640,3640,1
20250227,103400,220409495,3625,3625,3625,3625,7
20250227,103300,220384120,3640,3640,3640,3640,0
20250227,103200,220384120,3640,3640,3640,3640,0
20250227,103100,220384120,3640,3640,3640,3625,1115
20250227,103000,216342135,3625,3630,3640,3625,120
20250227,102900,215907010,3640,3640,3640,3640,0
20250227,102800,215907010,3640,3640,3640,3640,0
20250227,102700,215907010,3640,3640,3640,3640,4
20250227,102600,215892450,3640,3640,3640,3640,1
20250227,102500,215888810,3635,3635,3635,3635,35
20250227,102400,215761585,3640,3640,3640,3640,0
20250227,102300,215761585,3640,3635,3640,3635,47
20250227,102200,215590620,3635,3635,3635,3635,2
20250227,102100,215583350,3630,3630,3630,3630,63
20250227,102000,215354660,3630,3625,3630,3625,2428
20250227,101900,206553155,3630,3620,3630,3620,112
20250227,101800,206147705,3630,3620,3630,3620,2
20250227,101700,206140455,3630,3625,3630,3620,724
20250227,101600,203518340,3630,3630,3630,3630,0
20250227,101500,203518340,3630,3630,3630,3630,15
20250227,101400,203463890,3630,3620,3630,3620,5
20250227,101300,203445780,3620,3630,3635,3620,1005
20250227,101200,199802135,3620,3620,3630,3620,301
20250227,101100,198712505,3630,3630,3630,3630,5
20250227,101000,198694355,3630,3625,3630,3620,825
20250227,100900,195707775,3630,3630,3630,3630,10
20250227,100800,195671475,3630,3635,3635,3625,914
20250227,100700,192358190,3635,3635,3635,3635,1
20250227,100600,192354555,3620,3620,3620,3620,0
20250227,100500,192354555,3620,3620,3620,3620,313
20250227,100400,191221495,3620,3625,3625,3620,2785
20250227,100300,181136545,3625,3625,3625,3625,28
20250227,100200,181035045,3625,3625,3625,3625,667
20250227,100100,178617170,3625,3625,3625,3625,0
20250227,100000,178617170,3625,3625,3625,3625,0
20250227,095900,178617170,3625,3625,3625,3625,0
20250227,095800,178617170,3625,3625,3625,3620,371
20250227,095700,177272795,3620,3625,3625,3620,11
20250227,095600,177232925,3620,3625,3625,3620,815
20250227,095500,174279050,3630,3630,3630,3630,0
20250227,095400,174279050,3630,3630,3630,3630,274
20250227,095300,173284430,3635,3640,3640,3635,20
20250227,095200,173211655,3630,3630,3630,3630,0
20250227,095100,173211655,3630,3635,3635,3630,1217
20250227,095000,168789985,3640,3640,3640,3640,0
20250227,094900,168789985,3640,3640,3640,3640,0
20250227,094800,168789985,3640,3640,3640,3640,0
20250227,094700,168789985,3640,3635,3640,3635,232
20250227,094600,167946660,3635,3635,3635,3630,40
20250227,094500,167801310,3640,3640,3640,3640,0
20250227,094400,167801310,3640,3640,3640,3625,9435
20250227,094300,133551040,3640,3640,3655,3640,618
20250227,094200,131301455,3655,3645,3655,3640,2327
20250227,094100,122821145,3660,3645,3660,3635,3322
20250227,094000,110728080,3660,3660,3660,3660,0
20250227,093900,110728080,3660,3655,3660,3655,123
20250227,093800,110278510,3655,3660,3660,3640,400
20250227,093700,108817240,3645,3660,3660,3645,6061
20250227,093600,86698395,3660,3650,3660,3650,74
20250227,093500,86428285,3655,3655,3655,3655,100
20250227,093400,86062785,3660,3660,3660,3660,5
20250227,093300,86044485,3665,3665,3665,3665,0
20250227,093200,86044485,3665,3665,3665,3665,0
20250227,093100,86044485,3665,3650,3665,3650,1036
20250227,093000,82261905,3660,3660,3660,3660,0
20250227,092900,82261905,3660,3650,3660,3650,201
20250227,092800,81528245,3650,3650,3650,3650,724
20250227,092700,78885645,3660,3655,3660,3655,2
20250227,092600,78878330,3660,3660,3660,3660,0
20250227,092500,78878330,3660,3660,3660,3660,0
20250227,092400,78878330,3660,3650,3660,3650,28
20250227,092300,78775970,3660,3665,3665,3660,21
20250227,092200,78699055,3655,3650,3655,3650,2723
20250227,092100,68759630,3655,3650,3655,3650,2897
20250227,092000,58185570,3655,3655,3655,3655,10
20250227,091900,58149020,3655,3655,3655,3655,224
20250227,091800,57330300,3665,3650,3665,3650,274
20250227,091700,56329185,3675,3675,3675,3675,0
20250227,091600,56329185,3675,3675,3675,3675,0
20250227,091500,56329185,3675,3675,3675,3675,0
20250227,091400,56329185,3675,3655,3675,3650,704
20250227,091300,53756355,3675,3660,3675,3660,174
20250227,091200,53117445,3680,3675,3680,3675,601
20250227,091100,50908765,3680,3680,3680,3680,111
20250227,091000,50500285,3680,3675,3680,3675,401
20250227,090900,49026605,3680,3655,3680,3650,813
20250227,090800,46044510,3675,3675,3675,3660,334
20250227,090700,44820010,3675,3675,3675,3675,0
20250227,090600,44820010,3675,3670,3675,3670,388
20250227,090500,43395670,3670,3670,3670,3670,39
20250227,090400,43252540,3670,3640,3670,3640,8262
20250227,090300,12977110,3640,3640,3640,3640,0
20250227,090200,12977110,3640,3645,3645,3640,1922
20250227,090100,5979775,3665,3665,3665,3665,0
20250227,090000,5979775,3665,3665,3665,3665,1135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192600 642637180 3600 3600 3600 3600 7226
3 20250227 192500 642637180 3600 3600 3600 3600 0
4 20250227 192400 642637180 3600 3600 3600 3600 0
5 20250227 192300 642637180 3600 3600 3600 3600 0
6 20250227 192200 642637180 3600 3600 3600 3600 0
7 20250227 192100 642637180 3600 3600 3600 3600 0
8 20250227 192000 642637180 3600 3600 3600 3600 0
9 20250227 191900 642637180 3600 3600 3600 3600 0
10 20250227 191800 642637180 3600 3600 3600 3600 0
11 20250227 191700 642637180 3600 3600 3600 3600 0
12 20250227 191600 642637180 3600 3600 3600 3600 0
13 20250227 191500 642637180 3600 3600 3600 3600 0
14 20250227 191400 642637180 3600 3600 3600 3600 0
15 20250227 191300 642637180 3600 3600 3600 3600 0
16 20250227 191200 642637180 3600 3600 3600 3600 0
17 20250227 191100 642637180 3600 3600 3600 3600 0
18 20250227 191000 642637180 3600 3600 3600 3600 0
19 20250227 190900 642637180 3600 3600 3600 3600 0
20 20250227 190800 642637180 3600 3600 3600 3600 0
21 20250227 190700 642637180 3600 3600 3600 3600 0
22 20250227 190600 642637180 3600 3600 3600 3600 0
23 20250227 190500 642637180 3600 3600 3600 3600 0
24 20250227 190400 642637180 3600 3600 3600 3600 0
25 20250227 190300 642637180 3600 3600 3600 3600 0
26 20250227 190200 642637180 3600 3600 3600 3600 0
27 20250227 190100 642637180 3600 3600 3600 3600 0
28 20250227 190000 642637180 3600 3600 3600 3600 0
29 20250227 185900 642637180 3600 3600 3600 3600 0
30 20250227 185800 642637180 3600 3600 3600 3600 0
31 20250227 185700 642637180 3600 3600 3600 3600 0
32 20250227 185600 642637180 3600 3600 3600 3600 7226
33 20250227 185500 642637180 3600 3600 3600 3600 0
34 20250227 185400 642637180 3600 3600 3600 3600 0
35 20250227 185300 642637180 3600 3600 3600 3600 0
36 20250227 185200 642637180 3600 3600 3600 3600 0
37 20250227 185100 642637180 3600 3600 3600 3600 0
38 20250227 185000 642637180 3600 3600 3600 3600 0
39 20250227 184900 642637180 3600 3600 3600 3600 0
40 20250227 184800 642637180 3600 3600 3600 3600 0
41 20250227 184700 642637180 3600 3600 3600 3600 0
42 20250227 184600 642637180 3600 3600 3600 3600 0
43 20250227 184500 642637180 3600 3600 3600 3600 0
44 20250227 184400 642637180 3600 3600 3600 3600 0
45 20250227 184300 642637180 3600 3600 3600 3600 0
46 20250227 184200 642637180 3600 3600 3600 3600 0
47 20250227 184100 642637180 3600 3600 3600 3600 0
48 20250227 184000 642637180 3600 3600 3600 3600 0
49 20250227 183900 642637180 3600 3600 3600 3600 0
50 20250227 183800 642637180 3600 3600 3600 3600 0
51 20250227 183700 642637180 3600 3600 3600 3600 0
52 20250227 183600 642637180 3600 3600 3600 3600 0
53 20250227 183500 642637180 3600 3600 3600 3600 0
54 20250227 183400 642637180 3600 3600 3600 3600 0
55 20250227 183300 642637180 3600 3600 3600 3600 0
56 20250227 183200 642637180 3600 3600 3600 3600 0
57 20250227 183100 642637180 3600 3600 3600 3600 0
58 20250227 183000 642637180 3600 3600 3600 3600 0
59 20250227 182900 642637180 3600 3600 3600 3600 0
60 20250227 182800 642637180 3600 3600 3600 3600 0
61 20250227 182700 642637180 3600 3600 3600 3600 0
62 20250227 182600 642637180 3600 3600 3600 3600 7226
63 20250227 182500 642637180 3600 3600 3600 3600 0
64 20250227 182400 642637180 3600 3600 3600 3600 0
65 20250227 182300 642637180 3600 3600 3600 3600 0
66 20250227 182200 642637180 3600 3600 3600 3600 0
67 20250227 182100 642637180 3600 3600 3600 3600 0
68 20250227 182000 642637180 3600 3600 3600 3600 0
69 20250227 181900 642637180 3600 3600 3600 3600 0
70 20250227 181800 642637180 3600 3600 3600 3600 0
71 20250227 181700 642637180 3600 3600 3600 3600 0
72 20250227 181600 642637180 3600 3600 3600 3600 0
73 20250227 181500 642637180 3600 3600 3600 3600 0
74 20250227 181400 642637180 3600 3600 3600 3600 0
75 20250227 181300 642637180 3600 3600 3600 3600 0
76 20250227 181200 642637180 3600 3600 3600 3600 0
77 20250227 181100 642637180 3600 3600 3600 3600 0
78 20250227 181000 642637180 3600 3600 3600 3600 0
79 20250227 180900 642637180 3600 3600 3600 3600 0
80 20250227 180800 642637180 3600 3600 3600 3600 0
81 20250227 180700 642637180 3600 3600 3600 3600 0
82 20250227 180600 642637180 3600 3600 3600 3600 0
83 20250227 180500 642637180 3600 3600 3600 3600 0
84 20250227 180400 642637180 3600 3600 3600 3600 0
85 20250227 180300 642637180 3600 3600 3600 3600 0
86 20250227 180200 642637180 3600 3600 3600 3600 0
87 20250227 180100 642637180 3600 3600 3600 3600 0
88 20250227 180000 642637180 3600 3600 3600 3600 0
89 20250227 175900 642637180 3600 3600 3600 3600 0
90 20250227 175800 642637180 3600 3600 3600 3600 0
91 20250227 175700 642637180 3600 3600 3600 3600 0
92 20250227 175600 642637180 3600 3600 3600 3600 7226
93 20250227 175500 642637180 3600 3600 3600 3600 0
94 20250227 175400 642637180 3600 3600 3600 3600 0
95 20250227 175300 642637180 3600 3600 3600 3600 0
96 20250227 175200 642637180 3600 3600 3600 3600 0
97 20250227 175100 642637180 3600 3600 3600 3600 0
98 20250227 175000 642637180 3600 3600 3600 3600 0
99 20250227 174900 642637180 3600 3600 3600 3600 0
100 20250227 174800 642637180 3600 3600 3600 3600 0
101 20250227 174700 642637180 3600 3600 3600 3600 0
102 20250227 174600 642637180 3600 3600 3600 3600 0
103 20250227 174500 642637180 3600 3600 3600 3600 0
104 20250227 174400 642637180 3600 3600 3600 3600 0
105 20250227 174300 642637180 3600 3600 3600 3600 0
106 20250227 174200 642637180 3600 3600 3600 3600 0
107 20250227 174100 642637180 3600 3600 3600 3600 0
108 20250227 174000 642637180 3600 3600 3600 3600 0
109 20250227 173900 642637180 3600 3600 3600 3600 0
110 20250227 173800 642637180 3600 3600 3600 3600 0
111 20250227 173700 642637180 3600 3600 3600 3600 0
112 20250227 173600 642637180 3600 3600 3600 3600 0
113 20250227 173500 642637180 3600 3600 3600 3600 0
114 20250227 173400 642637180 3600 3600 3600 3600 0
115 20250227 173300 642637180 3600 3600 3600 3600 0
116 20250227 173200 642637180 3600 3600 3600 3600 0
117 20250227 173100 642637180 3600 3600 3600 3600 0
118 20250227 173000 642637180 3600 3600 3600 3600 0
119 20250227 172900 642637180 3600 3600 3600 3600 0
120 20250227 172800 642637180 3600 3600 3600 3600 0
121 20250227 172700 642637180 3600 3600 3600 3600 0
122 20250227 172600 642637180 3600 3600 3600 3600 7226
123 20250227 172500 642637180 3600 3600 3600 3600 0
124 20250227 172400 642637180 3600 3600 3600 3600 0
125 20250227 172300 642637180 3600 3600 3600 3600 0
126 20250227 172200 642637180 3600 3600 3600 3600 0
127 20250227 172100 642637180 3600 3600 3600 3600 0
128 20250227 172000 642637180 3600 3600 3600 3600 0
129 20250227 171900 642637180 3600 3600 3600 3600 0
130 20250227 171800 642637180 3600 3600 3600 3600 0
131 20250227 171700 642637180 3600 3600 3600 3600 0
132 20250227 171600 642637180 3600 3600 3600 3600 0
133 20250227 171500 642637180 3600 3600 3600 3600 0
134 20250227 171400 642637180 3600 3600 3600 3600 0
135 20250227 171300 642637180 3600 3600 3600 3600 0
136 20250227 171200 642637180 3600 3600 3600 3600 0
137 20250227 171100 642637180 3600 3600 3600 3600 0
138 20250227 171000 642637180 3600 3600 3600 3600 0
139 20250227 170900 642637180 3600 3600 3600 3600 0
140 20250227 170800 642637180 3600 3600 3600 3600 0
141 20250227 170700 642637180 3600 3600 3600 3600 0
142 20250227 170600 642637180 3600 3600 3600 3600 0
143 20250227 170500 642637180 3600 3600 3600 3600 0
144 20250227 170400 642637180 3600 3600 3600 3600 0
145 20250227 170300 642637180 3600 3600 3600 3600 0
146 20250227 170200 642637180 3600 3600 3600 3600 0
147 20250227 170100 642637180 3600 3600 3600 3600 0
148 20250227 170000 642637180 3600 3600 3600 3600 0
149 20250227 165900 642637180 3600 3600 3600 3600 0
150 20250227 165800 642637180 3600 3600 3600 3600 0
151 20250227 165700 642637180 3600 3600 3600 3600 0
152 20250227 165600 642637180 3600 3600 3600 3600 7226
153 20250227 165500 642637180 3600 3600 3600 3600 0
154 20250227 165400 642637180 3600 3600 3600 3600 0
155 20250227 165300 642637180 3600 3600 3600 3600 0
156 20250227 165200 642637180 3600 3600 3600 3600 0
157 20250227 165100 642637180 3600 3600 3600 3600 0
158 20250227 165000 642637180 3600 3600 3600 3600 0
159 20250227 164900 642637180 3600 3600 3600 3600 0
160 20250227 164800 642637180 3600 3600 3600 3600 0
161 20250227 164700 642637180 3600 3600 3600 3600 0
162 20250227 164600 642637180 3600 3600 3600 3600 0
163 20250227 164500 642637180 3600 3600 3600 3600 0
164 20250227 164400 642637180 3600 3600 3600 3600 0
165 20250227 164300 642637180 3600 3600 3600 3600 0
166 20250227 164200 642637180 3600 3600 3600 3600 0
167 20250227 164100 642637180 3600 3600 3600 3600 0
168 20250227 164000 642637180 3600 3600 3600 3600 0
169 20250227 163900 642637180 3600 3600 3600 3600 0
170 20250227 163800 642637180 3600 3600 3600 3600 0
171 20250227 163700 642637180 3600 3600 3600 3600 0
172 20250227 163600 642637180 3600 3600 3600 3600 0
173 20250227 163500 642637180 3600 3600 3600 3600 0
174 20250227 163400 642637180 3600 3600 3600 3600 0
175 20250227 163300 642637180 3600 3600 3600 3600 0
176 20250227 163200 642637180 3600 3600 3600 3600 0
177 20250227 163100 642637180 3600 3600 3600 3600 0
178 20250227 163000 642637180 3600 3600 3600 3600 0
179 20250227 162900 642637180 3600 3600 3600 3600 0
180 20250227 162800 642637180 3600 3600 3600 3600 0
181 20250227 162700 642637180 3600 3600 3600 3600 0
182 20250227 162600 642637180 3600 3600 3600 3600 7226
183 20250227 162500 642637180 3600 3600 3600 3600 0
184 20250227 162400 642637180 3600 3600 3600 3600 0
185 20250227 162300 642637180 3600 3600 3600 3600 0
186 20250227 162200 642637180 3600 3600 3600 3600 0
187 20250227 162100 642637180 3600 3600 3600 3600 0
188 20250227 162000 642637180 3600 3600 3600 3600 0
189 20250227 161900 642637180 3600 3600 3600 3600 0
190 20250227 161800 642637180 3600 3600 3600 3600 0
191 20250227 161700 642637180 3600 3600 3600 3600 0
192 20250227 161600 642637180 3600 3600 3600 3600 0
193 20250227 161500 642637180 3600 3600 3600 3600 0
194 20250227 161400 642637180 3600 3600 3600 3600 0
195 20250227 161300 642637180 3600 3600 3600 3600 0
196 20250227 161200 642637180 3600 3600 3600 3600 0
197 20250227 161100 642637180 3600 3600 3600 3600 0
198 20250227 161000 642637180 3600 3600 3600 3600 0
199 20250227 160900 642637180 3600 3600 3600 3600 0
200 20250227 160800 642637180 3600 3600 3600 3600 0
201 20250227 160700 642637180 3600 3600 3600 3600 0
202 20250227 160600 642637180 3600 3600 3600 3600 0
203 20250227 160500 642637180 3600 3600 3600 3600 0
204 20250227 160400 642637180 3600 3600 3600 3600 0
205 20250227 160300 642637180 3600 3600 3600 3600 0
206 20250227 160200 642637180 3600 3600 3600 3600 0
207 20250227 160100 642637180 3600 3600 3600 3600 0
208 20250227 160000 642637180 3600 3600 3600 3600 0
209 20250227 155900 642637180 3600 3600 3600 3600 0
210 20250227 155800 642637180 3600 3600 3600 3600 0
211 20250227 155700 642637180 3600 3600 3600 3600 0
212 20250227 155600 642637180 3600 3600 3600 3600 7226
213 20250227 155500 642637180 3600 3600 3600 3600 0
214 20250227 155400 642637180 3600 3600 3600 3600 0
215 20250227 155300 642637180 3600 3600 3600 3600 0
216 20250227 155200 642637180 3600 3600 3600 3600 0
217 20250227 155100 642637180 3600 3600 3600 3600 0
218 20250227 155000 642637180 3600 3600 3600 3600 0
219 20250227 154900 642637180 3600 3600 3600 3600 0
220 20250227 154800 642637180 3600 3600 3600 3600 0
221 20250227 154700 642637180 3600 3600 3600 3600 0
222 20250227 154600 642637180 3600 3600 3600 3600 0
223 20250227 154500 642637180 3600 3600 3600 3600 0
224 20250227 154400 642637180 3600 3600 3600 3600 0
225 20250227 154300 642637180 3600 3600 3600 3600 0
226 20250227 154200 642637180 3600 3600 3600 3600 0
227 20250227 154100 642637180 3600 3600 3600 3600 0
228 20250227 154000 642637180 3600 3600 3600 3600 0
229 20250227 153900 642637180 3600 3600 3600 3600 0
230 20250227 153800 642637180 3600 3600 3600 3600 0
231 20250227 153700 642637180 3600 3600 3600 3600 0
232 20250227 153600 642637180 3600 3600 3600 3600 0
233 20250227 153500 642637180 3600 3600 3600 3600 0
234 20250227 153400 642637180 3600 3600 3600 3600 0
235 20250227 153300 642637180 3600 3600 3600 3600 0
236 20250227 153200 642637180 3600 3600 3600 3600 0
237 20250227 153100 642637180 3600 3600 3600 3600 0
238 20250227 153000 642637180 3600 3600 3600 3600 7226
239 20250227 152900 616623580 3630 3630 3630 3630 0
240 20250227 152800 616623580 3630 3630 3630 3630 0
241 20250227 152700 616623580 3630 3630 3630 3630 0
242 20250227 152600 616623580 3630 3630 3630 3630 0
243 20250227 152500 616623580 3630 3630 3630 3630 0
244 20250227 152400 616623580 3630 3630 3630 3630 0
245 20250227 152300 616623580 3630 3630 3630 3630 0
246 20250227 152200 616623580 3630 3630 3630 3630 0
247 20250227 152100 616623580 3630 3630 3630 3630 0
248 20250227 152000 616623580 3630 3630 3630 3630 0
249 20250227 151900 616623580 3630 3630 3630 3630 0
250 20250227 151800 616623580 3630 3625 3630 3625 502
251 20250227 151700 614803825 3630 3625 3630 3625 30
252 20250227 151600 614695005 3625 3625 3625 3605 693
253 20250227 151500 612196640 3610 3625 3625 3610 1505
254 20250227 151400 606763575 3615 3620 3620 3615 1923
255 20250227 151300 599808680 3630 3630 3630 3630 1
256 20250227 151200 599805050 3620 3630 3630 3620 57
257 20250227 151100 599598610 3630 3620 3630 3620 279
258 20250227 151000 598588330 3615 3620 3620 3615 293
259 20250227 150900 597527895 3625 3625 3625 3625 21
260 20250227 150800 597451770 3620 3625 3625 3620 125
261 20250227 150700 596999145 3625 3625 3625 3625 50
262 20250227 150600 596817895 3625 3625 3625 3625 0
263 20250227 150500 596817895 3625 3625 3625 3625 0
264 20250227 150400 596817895 3625 3625 3625 3625 1
265 20250227 150300 596814270 3625 3615 3625 3615 1608
266 20250227 150200 590995420 3625 3625 3625 3625 0
267 20250227 150100 590995420 3625 3625 3625 3625 2
268 20250227 150000 590988170 3620 3615 3620 3615 120
269 20250227 145900 590553870 3630 3630 3630 3615 1101
270 20250227 145800 586558740 3630 3620 3630 3620 111
271 20250227 145700 586156810 3620 3625 3625 3620 280
272 20250227 145600 585142210 3625 3625 3625 3625 371
273 20250227 145500 583797335 3625 3620 3625 3615 501
274 20250227 145400 581983725 3620 3620 3620 3620 23
275 20250227 145300 581900465 3630 3630 3630 3630 0
276 20250227 145200 581900465 3630 3630 3630 3630 0
277 20250227 145100 581900465 3630 3630 3630 3630 1
278 20250227 145000 581896835 3625 3625 3625 3625 49
279 20250227 144900 581719210 3625 3615 3625 3615 252
280 20250227 144800 580805720 3625 3620 3625 3620 557
281 20250227 144700 578789375 3625 3625 3625 3625 0
282 20250227 144600 578789375 3625 3625 3625 3625 0
283 20250227 144500 578789375 3625 3620 3625 3620 5
284 20250227 144400 578771270 3620 3620 3620 3620 0
285 20250227 144300 578771270 3620 3620 3620 3620 3
286 20250227 144200 578760410 3620 3620 3620 3620 160
287 20250227 144100 578181210 3620 3620 3620 3620 0
288 20250227 144000 578181210 3620 3620 3620 3620 0
289 20250227 143900 578181210 3620 3620 3620 3620 0
290 20250227 143800 578181210 3620 3620 3620 3620 0
291 20250227 143700 578181210 3620 3620 3620 3620 20
292 20250227 143600 578108810 3620 3620 3620 3620 0
293 20250227 143500 578108810 3620 3620 3620 3620 140
294 20250227 143400 577602010 3620 3620 3620 3610 206
295 20250227 143300 576858290 3620 3620 3620 3620 0
296 20250227 143200 576858290 3620 3620 3620 3620 25
297 20250227 143100 576767790 3610 3620 3620 3610 1395
298 20250227 143000 571724715 3620 3615 3620 3610 483
299 20250227 142900 569977015 3620 3620 3620 3620 0
300 20250227 142800 569977015 3620 3620 3620 3620 0
301 20250227 142700 569977015 3620 3620 3620 3620 0
302 20250227 142600 569977015 3620 3620 3620 3620 0
303 20250227 142500 569977015 3620 3620 3620 3620 0
304 20250227 142400 569977015 3620 3620 3620 3620 0
305 20250227 142300 569977015 3620 3620 3620 3620 1
306 20250227 142200 569973395 3620 3620 3620 3620 0
307 20250227 142100 569973395 3620 3620 3620 3620 0
308 20250227 142000 569973395 3620 3620 3620 3620 0
309 20250227 141900 569973395 3620 3620 3620 3620 0
310 20250227 141800 569973395 3620 3620 3620 3620 846
311 20250227 141700 566910875 3620 3620 3620 3620 1
312 20250227 141600 566907255 3600 3600 3600 3600 0
313 20250227 141500 566907255 3600 3620 3620 3600 301
314 20250227 141400 565823635 3620 3620 3620 3620 1
315 20250227 141300 565820015 3600 3600 3600 3600 500
316 20250227 141200 564020015 3620 3620 3620 3620 0
317 20250227 141100 564020015 3620 3620 3620 3620 0
318 20250227 141000 564020015 3620 3620 3620 3600 34
319 20250227 140900 563897535 3625 3625 3625 3625 0
320 20250227 140800 563897535 3625 3625 3625 3625 1
321 20250227 140700 563893910 3600 3625 3625 3600 822
322 20250227 140600 560931465 3605 3605 3605 3605 0
323 20250227 140500 560931465 3605 3605 3605 3605 2
324 20250227 140400 560924255 3625 3625 3625 3600 1520
325 20250227 140300 555437965 3625 3615 3625 3615 255
326 20250227 140200 554516090 3625 3625 3625 3625 0
327 20250227 140100 554516090 3625 3625 3625 3625 100
328 20250227 140000 554153590 3625 3625 3625 3625 0
329 20250227 135900 554153590 3625 3610 3625 3600 1888
330 20250227 135800 547347965 3625 3625 3625 3625 0
331 20250227 135700 547347965 3625 3625 3625 3625 0
332 20250227 135600 547347965 3625 3625 3625 3625 0
333 20250227 135500 547347965 3625 3610 3625 3610 101
334 20250227 135400 546983340 3615 3615 3615 3615 0
335 20250227 135300 546983340 3615 3615 3615 3615 0
336 20250227 135200 546983340 3615 3615 3615 3615 1
337 20250227 135100 546979725 3605 3605 3605 3605 3
338 20250227 135000 546968910 3630 3630 3630 3630 100
339 20250227 134900 546605910 3630 3630 3630 3630 0
340 20250227 134800 546605910 3630 3630 3630 3630 0
341 20250227 134700 546605910 3630 3630 3630 3630 0
342 20250227 134600 546605910 3630 3630 3630 3630 1
343 20250227 134500 546602280 3605 3630 3630 3605 182
344 20250227 134400 545946145 3605 3610 3610 3605 300
345 20250227 134300 544864640 3630 3630 3630 3630 40
346 20250227 134200 544719440 3630 3630 3630 3630 0
347 20250227 134100 544719440 3630 3630 3630 3630 1
348 20250227 134000 544715810 3610 3610 3610 3605 1854
349 20250227 133900 538024080 3610 3615 3615 3610 59
350 20250227 133800 537811085 3610 3610 3610 3610 0
351 20250227 133700 537811085 3610 3620 3630 3610 1777
352 20250227 133600 531390830 3620 3620 3620 3620 27
353 20250227 133500 531293090 3620 3620 3620 3620 0
354 20250227 133400 531293090 3620 3620 3620 3620 111
355 20250227 133300 530891270 3620 3620 3620 3620 0
356 20250227 133200 530891270 3620 3625 3630 3620 1502
357 20250227 133100 525453870 3630 3630 3630 3630 0
358 20250227 133000 525453870 3630 3630 3630 3630 0
359 20250227 132900 525453870 3630 3630 3630 3630 0
360 20250227 132800 525453870 3630 3630 3630 3630 0
361 20250227 132700 525453870 3630 3630 3630 3630 0
362 20250227 132600 525453870 3630 3630 3630 3630 0
363 20250227 132500 525453870 3630 3630 3630 3630 0
364 20250227 132400 525453870 3630 3630 3630 3630 0
365 20250227 132300 525453870 3630 3630 3630 3630 0
366 20250227 132200 525453870 3630 3630 3630 3630 7
367 20250227 132100 525428460 3630 3630 3630 3630 0
368 20250227 132000 525428460 3630 3630 3635 3630 304
369 20250227 131900 524324930 3635 3630 3635 3630 3092
370 20250227 131800 513100845 3630 3630 3630 3630 3
371 20250227 131700 513089955 3620 3620 3620 3620 10
372 20250227 131600 513053755 3630 3630 3630 3620 1215
373 20250227 131500 508651175 3630 3630 3630 3630 289
374 20250227 131400 507602105 3635 3635 3635 3635 0
375 20250227 131300 507602105 3635 3635 3635 3635 2
376 20250227 131200 507594835 3635 3635 3635 3635 1
377 20250227 131100 507591200 3630 3630 3630 3630 100
378 20250227 131000 507228200 3635 3630 3635 3630 31
379 20250227 130900 507115665 3630 3630 3630 3630 0
380 20250227 130800 507115665 3630 3630 3630 3630 10
381 20250227 130700 507079365 3635 3635 3635 3635 555
382 20250227 130600 505061940 3635 3635 3635 3635 0
383 20250227 130500 505061940 3635 3635 3635 3635 1
384 20250227 130400 505058305 3635 3635 3635 3635 185
385 20250227 130300 504385830 3635 3635 3635 3635 423
386 20250227 130200 502848225 3635 3630 3635 3630 21
387 20250227 130100 502771990 3635 3630 3635 3630 51
388 20250227 130000 502586655 3630 3630 3630 3630 10
389 20250227 125900 502550355 3630 3630 3630 3630 101
390 20250227 125800 502183725 3625 3625 3625 3625 111
391 20250227 125700 501781350 3625 3625 3625 3625 700
392 20250227 125600 499243850 3630 3630 3630 3630 0
393 20250227 125500 499243850 3630 3630 3630 3630 202
394 20250227 125400 498510590 3630 3630 3630 3630 143
395 20250227 125300 497991500 3635 3630 3635 3630 389
396 20250227 125200 496579425 3630 3630 3630 3630 0
397 20250227 125100 496579425 3630 3620 3630 3620 815
398 20250227 125000 493622350 3625 3625 3625 3625 0
399 20250227 124900 493622350 3625 3625 3625 3625 700
400 20250227 124800 491084850 3625 3625 3625 3625 111
401 20250227 124700 490682475 3625 3610 3625 3610 93
402 20250227 124600 490345615 3610 3625 3625 3610 311
403 20250227 124500 489222680 3620 3620 3620 3620 92
404 20250227 124400 488889640 3615 3615 3615 3615 100
405 20250227 124300 488528140 3615 3620 3620 3615 1911
406 20250227 124200 481613600 3615 3615 3615 3610 2809
407 20250227 124100 471462565 3615 3610 3615 3600 544
408 20250227 124000 469501215 3610 3605 3610 3595 858
409 20250227 123900 466408410 3595 3600 3605 3595 204
410 20250227 123800 465674010 3600 3600 3600 3600 1178
411 20250227 123700 461433210 3600 3600 3600 3600 1
412 20250227 123600 461429610 3600 3600 3600 3600 50
413 20250227 123500 461249610 3600 3605 3630 3545 18447
414 20250227 123400 395296180 3585 3615 3615 3580 16247
415 20250227 123300 336841135 3630 3620 3630 3610 570
416 20250227 123200 334781495 3625 3625 3625 3625 1
417 20250227 123100 334777870 3620 3620 3620 3620 0
418 20250227 123000 334777870 3620 3620 3620 3620 0
419 20250227 122900 334777870 3620 3620 3620 3620 0
420 20250227 122800 334777870 3620 3620 3620 3620 166
421 20250227 122700 334176950 3620 3620 3620 3620 0
422 20250227 122600 334176950 3620 3620 3620 3620 0
423 20250227 122500 334176950 3620 3620 3620 3620 0
424 20250227 122400 334176950 3620 3620 3620 3610 43
425 20250227 122300 334021550 3615 3615 3615 3615 28
426 20250227 122200 333920330 3615 3615 3615 3615 0
427 20250227 122100 333920330 3615 3615 3615 3615 15
428 20250227 122000 333866105 3615 3615 3615 3615 0
429 20250227 121900 333866105 3615 3615 3615 3615 0
430 20250227 121800 333866105 3615 3610 3615 3610 51
431 20250227 121700 333681990 3615 3610 3615 3610 36
432 20250227 121600 333552025 3615 3615 3615 3615 0
433 20250227 121500 333552025 3615 3615 3615 3615 10
434 20250227 121400 333515875 3615 3615 3615 3615 0
435 20250227 121300 333515875 3615 3615 3615 3615 0
436 20250227 121200 333515875 3615 3615 3615 3615 0
437 20250227 121100 333515875 3615 3615 3615 3615 1
438 20250227 121000 333512260 3605 3605 3605 3605 275
439 20250227 120900 332520885 3615 3610 3615 3605 714
440 20250227 120800 329946300 3615 3615 3615 3615 1
441 20250227 120700 329942685 3615 3615 3615 3615 0
442 20250227 120600 329942685 3615 3615 3615 3615 0
443 20250227 120500 329942685 3615 3615 3615 3615 1
444 20250227 120400 329939070 3605 3605 3605 3605 0
445 20250227 120300 329939070 3605 3605 3605 3605 0
446 20250227 120200 329939070 3605 3610 3610 3605 163
447 20250227 120100 329351205 3605 3610 3610 3605 1607
448 20250227 120000 323555890 3615 3610 3615 3610 101
449 20250227 115900 323191275 3610 3610 3610 3610 228
450 20250227 115800 322368195 3625 3625 3625 3625 1
451 20250227 115700 322364570 3625 3610 3625 3610 16
452 20250227 115600 322306795 3610 3610 3610 3610 0
453 20250227 115500 322306795 3610 3610 3630 3610 102
454 20250227 115400 321938555 3635 3635 3635 3635 0
455 20250227 115300 321938555 3635 3635 3635 3635 1
456 20250227 115200 321934920 3610 3610 3610 3610 15
457 20250227 115100 321880770 3610 3610 3610 3610 0
458 20250227 115000 321880770 3610 3610 3610 3610 0
459 20250227 114900 321880770 3610 3635 3635 3610 3
460 20250227 114800 321869915 3635 3635 3635 3635 493
461 20250227 114700 320077860 3635 3635 3635 3635 0
462 20250227 114600 320077860 3635 3620 3635 3620 96
463 20250227 114500 319730325 3615 3615 3615 3615 28
464 20250227 114400 319629105 3615 3615 3615 3615 0
465 20250227 114300 319629105 3615 3615 3615 3615 1
466 20250227 114200 319625490 3610 3610 3610 3610 121
467 20250227 114100 319188680 3610 3610 3610 3610 2500
468 20250227 114000 310163680 3615 3615 3615 3615 31
469 20250227 113900 310051615 3615 3615 3615 3615 400
470 20250227 113800 308605615 3615 3615 3615 3615 0
471 20250227 113700 308605615 3615 3615 3615 3615 0
472 20250227 113600 308605615 3615 3615 3615 3615 1
473 20250227 113500 308602000 3610 3610 3610 3610 202
474 20250227 113400 307872780 3615 3615 3615 3615 0
475 20250227 113300 307872780 3615 3615 3615 3615 0
476 20250227 113200 307872780 3615 3615 3615 3615 0
477 20250227 113100 307872780 3615 3615 3615 3615 0
478 20250227 113000 307872780 3615 3615 3615 3615 2
479 20250227 112900 307865550 3605 3605 3605 3605 0
480 20250227 112800 307865550 3605 3610 3610 3605 2000
481 20250227 112700 300654980 3615 3615 3615 3615 0
482 20250227 112600 300654980 3615 3615 3615 3615 0
483 20250227 112500 300654980 3615 3615 3615 3615 1
484 20250227 112400 300651365 3615 3615 3615 3615 600
485 20250227 112300 298482365 3615 3605 3615 3605 21
486 20250227 112200 298406650 3605 3605 3605 3605 300
487 20250227 112100 297325150 3615 3615 3615 3615 2
488 20250227 112000 297317920 3605 3605 3605 3605 1000
489 20250227 111900 293712920 3615 3615 3615 3615 0
490 20250227 111800 293712920 3615 3615 3615 3615 0
491 20250227 111700 293712920 3615 3615 3615 3615 0
492 20250227 111600 293712920 3615 3615 3615 3615 1
493 20250227 111500 293709305 3605 3610 3610 3605 363
494 20250227 111400 292400440 3615 3615 3615 3615 26
495 20250227 111300 292306450 3615 3615 3615 3615 1
496 20250227 111200 292302835 3605 3605 3605 3605 4
497 20250227 111100 292288415 3615 3605 3615 3605 2
498 20250227 111000 292281195 3605 3605 3605 3605 0
499 20250227 110900 292281195 3605 3610 3610 3605 2240
500 20250227 110800 284205190 3615 3610 3615 3610 11
501 20250227 110700 284165475 3615 3615 3615 3615 0
502 20250227 110600 284165475 3615 3605 3615 3605 2
503 20250227 110500 284158255 3605 3610 3610 3605 18
504 20250227 110400 284093345 3615 3615 3615 3615 0
505 20250227 110300 284093345 3615 3605 3615 3605 2
506 20250227 110200 284086125 3605 3605 3605 3605 0
507 20250227 110100 284086125 3605 3605 3605 3605 123
508 20250227 110000 283642710 3620 3615 3620 3615 8
509 20250227 105900 283613785 3620 3620 3620 3620 0
510 20250227 105800 283613785 3620 3620 3620 3620 0
511 20250227 105700 283613785 3620 3605 3620 3605 51
512 20250227 105600 283429915 3605 3610 3610 3605 1049
513 20250227 105500 279647270 3615 3615 3615 3615 3610
514 20250227 105400 266597120 3615 3610 3615 3605 2854
515 20250227 105300 256302080 3615 3615 3615 3615 35
516 20250227 105200 256175555 3610 3615 3615 3610 492
517 20250227 105100 254399010 3620 3620 3620 3620 20
518 20250227 105000 254326610 3630 3615 3630 3615 3719
519 20250227 104900 240882395 3615 3620 3620 3615 1000
520 20250227 104800 237267370 3630 3620 3630 3620 484
521 20250227 104700 235515280 3635 3635 3635 3635 0
522 20250227 104600 235515280 3635 3635 3635 3635 1
523 20250227 104500 235511645 3620 3620 3620 3620 0
524 20250227 104400 235511645 3620 3620 3620 3620 0
525 20250227 104300 235511645 3620 3620 3620 3620 277
526 20250227 104200 234508905 3620 3620 3620 3620 0
527 20250227 104100 234508905 3620 3635 3635 3620 501
528 20250227 104000 232695270 3615 3620 3620 3615 2001
529 20250227 103900 225452670 3620 3620 3625 3620 633
530 20250227 103800 223160220 3635 3625 3635 3620 139
531 20250227 103700 222657010 3625 3625 3625 3625 550
532 20250227 103600 220663260 3625 3625 3625 3625 69
533 20250227 103500 220413135 3640 3640 3640 3640 1
534 20250227 103400 220409495 3625 3625 3625 3625 7
535 20250227 103300 220384120 3640 3640 3640 3640 0
536 20250227 103200 220384120 3640 3640 3640 3640 0
537 20250227 103100 220384120 3640 3640 3640 3625 1115
538 20250227 103000 216342135 3625 3630 3640 3625 120
539 20250227 102900 215907010 3640 3640 3640 3640 0
540 20250227 102800 215907010 3640 3640 3640 3640 0
541 20250227 102700 215907010 3640 3640 3640 3640 4
542 20250227 102600 215892450 3640 3640 3640 3640 1
543 20250227 102500 215888810 3635 3635 3635 3635 35
544 20250227 102400 215761585 3640 3640 3640 3640 0
545 20250227 102300 215761585 3640 3635 3640 3635 47
546 20250227 102200 215590620 3635 3635 3635 3635 2
547 20250227 102100 215583350 3630 3630 3630 3630 63
548 20250227 102000 215354660 3630 3625 3630 3625 2428
549 20250227 101900 206553155 3630 3620 3630 3620 112
550 20250227 101800 206147705 3630 3620 3630 3620 2
551 20250227 101700 206140455 3630 3625 3630 3620 724
552 20250227 101600 203518340 3630 3630 3630 3630 0
553 20250227 101500 203518340 3630 3630 3630 3630 15
554 20250227 101400 203463890 3630 3620 3630 3620 5
555 20250227 101300 203445780 3620 3630 3635 3620 1005
556 20250227 101200 199802135 3620 3620 3630 3620 301
557 20250227 101100 198712505 3630 3630 3630 3630 5
558 20250227 101000 198694355 3630 3625 3630 3620 825
559 20250227 100900 195707775 3630 3630 3630 3630 10
560 20250227 100800 195671475 3630 3635 3635 3625 914
561 20250227 100700 192358190 3635 3635 3635 3635 1
562 20250227 100600 192354555 3620 3620 3620 3620 0
563 20250227 100500 192354555 3620 3620 3620 3620 313
564 20250227 100400 191221495 3620 3625 3625 3620 2785
565 20250227 100300 181136545 3625 3625 3625 3625 28
566 20250227 100200 181035045 3625 3625 3625 3625 667
567 20250227 100100 178617170 3625 3625 3625 3625 0
568 20250227 100000 178617170 3625 3625 3625 3625 0
569 20250227 095900 178617170 3625 3625 3625 3625 0
570 20250227 095800 178617170 3625 3625 3625 3620 371
571 20250227 095700 177272795 3620 3625 3625 3620 11
572 20250227 095600 177232925 3620 3625 3625 3620 815
573 20250227 095500 174279050 3630 3630 3630 3630 0
574 20250227 095400 174279050 3630 3630 3630 3630 274
575 20250227 095300 173284430 3635 3640 3640 3635 20
576 20250227 095200 173211655 3630 3630 3630 3630 0
577 20250227 095100 173211655 3630 3635 3635 3630 1217
578 20250227 095000 168789985 3640 3640 3640 3640 0
579 20250227 094900 168789985 3640 3640 3640 3640 0
580 20250227 094800 168789985 3640 3640 3640 3640 0
581 20250227 094700 168789985 3640 3635 3640 3635 232
582 20250227 094600 167946660 3635 3635 3635 3630 40
583 20250227 094500 167801310 3640 3640 3640 3640 0
584 20250227 094400 167801310 3640 3640 3640 3625 9435
585 20250227 094300 133551040 3640 3640 3655 3640 618
586 20250227 094200 131301455 3655 3645 3655 3640 2327
587 20250227 094100 122821145 3660 3645 3660 3635 3322
588 20250227 094000 110728080 3660 3660 3660 3660 0
589 20250227 093900 110728080 3660 3655 3660 3655 123
590 20250227 093800 110278510 3655 3660 3660 3640 400
591 20250227 093700 108817240 3645 3660 3660 3645 6061
592 20250227 093600 86698395 3660 3650 3660 3650 74
593 20250227 093500 86428285 3655 3655 3655 3655 100
594 20250227 093400 86062785 3660 3660 3660 3660 5
595 20250227 093300 86044485 3665 3665 3665 3665 0
596 20250227 093200 86044485 3665 3665 3665 3665 0
597 20250227 093100 86044485 3665 3650 3665 3650 1036
598 20250227 093000 82261905 3660 3660 3660 3660 0
599 20250227 092900 82261905 3660 3650 3660 3650 201
600 20250227 092800 81528245 3650 3650 3650 3650 724
601 20250227 092700 78885645 3660 3655 3660 3655 2
602 20250227 092600 78878330 3660 3660 3660 3660 0
603 20250227 092500 78878330 3660 3660 3660 3660 0
604 20250227 092400 78878330 3660 3650 3660 3650 28
605 20250227 092300 78775970 3660 3665 3665 3660 21
606 20250227 092200 78699055 3655 3650 3655 3650 2723
607 20250227 092100 68759630 3655 3650 3655 3650 2897
608 20250227 092000 58185570 3655 3655 3655 3655 10
609 20250227 091900 58149020 3655 3655 3655 3655 224
610 20250227 091800 57330300 3665 3650 3665 3650 274
611 20250227 091700 56329185 3675 3675 3675 3675 0
612 20250227 091600 56329185 3675 3675 3675 3675 0
613 20250227 091500 56329185 3675 3675 3675 3675 0
614 20250227 091400 56329185 3675 3655 3675 3650 704
615 20250227 091300 53756355 3675 3660 3675 3660 174
616 20250227 091200 53117445 3680 3675 3680 3675 601
617 20250227 091100 50908765 3680 3680 3680 3680 111
618 20250227 091000 50500285 3680 3675 3680 3675 401
619 20250227 090900 49026605 3680 3655 3680 3650 813
620 20250227 090800 46044510 3675 3675 3675 3660 334
621 20250227 090700 44820010 3675 3675 3675 3675 0
622 20250227 090600 44820010 3675 3670 3675 3670 388
623 20250227 090500 43395670 3670 3670 3670 3670 39
624 20250227 090400 43252540 3670 3640 3670 3640 8262
625 20250227 090300 12977110 3640 3640 3640 3640 0
626 20250227 090200 12977110 3640 3645 3645 3640 1922
627 20250227 090100 5979775 3665 3665 3665 3665 0
628 20250227 090000 5979775 3665 3665 3665 3665 1135