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

633
045970/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193100,310479140,3690,3690,3690,3690,1136
20250227,193000,310479140,3690,3690,3690,3690,0
20250227,192900,310479140,3690,3690,3690,3690,0
20250227,192800,310479140,3690,3690,3690,3690,0
20250227,192700,310479140,3690,3690,3690,3690,0
20250227,192600,310479140,3690,3690,3690,3690,0
20250227,192500,310479140,3690,3690,3690,3690,0
20250227,192400,310479140,3690,3690,3690,3690,0
20250227,192300,310479140,3690,3690,3690,3690,0
20250227,192200,310479140,3690,3690,3690,3690,0
20250227,192100,310479140,3690,3690,3690,3690,0
20250227,192000,310479140,3690,3690,3690,3690,0
20250227,191900,310479140,3690,3690,3690,3690,0
20250227,191800,310479140,3690,3690,3690,3690,0
20250227,191700,310479140,3690,3690,3690,3690,0
20250227,191600,310479140,3690,3690,3690,3690,0
20250227,191500,310479140,3690,3690,3690,3690,0
20250227,191400,310479140,3690,3690,3690,3690,0
20250227,191300,310479140,3690,3690,3690,3690,0
20250227,191200,310479140,3690,3690,3690,3690,0
20250227,191100,310479140,3690,3690,3690,3690,0
20250227,191000,310479140,3690,3690,3690,3690,0
20250227,190900,310479140,3690,3690,3690,3690,0
20250227,190800,310479140,3690,3690,3690,3690,0
20250227,190700,310479140,3690,3690,3690,3690,0
20250227,190600,310479140,3690,3690,3690,3690,0
20250227,190500,310479140,3690,3690,3690,3690,0
20250227,190400,310479140,3690,3690,3690,3690,0
20250227,190300,310479140,3690,3690,3690,3690,0
20250227,190200,310479140,3690,3690,3690,3690,0
20250227,190100,310479140,3690,3690,3690,3690,1136
20250227,190000,310479140,3690,3690,3690,3690,0
20250227,185900,310479140,3690,3690,3690,3690,0
20250227,185800,310479140,3690,3690,3690,3690,0
20250227,185700,310479140,3690,3690,3690,3690,0
20250227,185600,310479140,3690,3690,3690,3690,0
20250227,185500,310479140,3690,3690,3690,3690,0
20250227,185400,310479140,3690,3690,3690,3690,0
20250227,185300,310479140,3690,3690,3690,3690,0
20250227,185200,310479140,3690,3690,3690,3690,0
20250227,185100,310479140,3690,3690,3690,3690,0
20250227,185000,310479140,3690,3690,3690,3690,0
20250227,184900,310479140,3690,3690,3690,3690,0
20250227,184800,310479140,3690,3690,3690,3690,0
20250227,184700,310479140,3690,3690,3690,3690,0
20250227,184600,310479140,3690,3690,3690,3690,0
20250227,184500,310479140,3690,3690,3690,3690,0
20250227,184400,310479140,3690,3690,3690,3690,0
20250227,184300,310479140,3690,3690,3690,3690,0
20250227,184200,310479140,3690,3690,3690,3690,0
20250227,184100,310479140,3690,3690,3690,3690,0
20250227,184000,310479140,3690,3690,3690,3690,0
20250227,183900,310479140,3690,3690,3690,3690,0
20250227,183800,310479140,3690,3690,3690,3690,0
20250227,183700,310479140,3690,3690,3690,3690,0
20250227,183600,310479140,3690,3690,3690,3690,0
20250227,183500,310479140,3690,3690,3690,3690,0
20250227,183400,310479140,3690,3690,3690,3690,0
20250227,183300,310479140,3690,3690,3690,3690,0
20250227,183200,310479140,3690,3690,3690,3690,0
20250227,183100,310479140,3690,3690,3690,3690,1136
20250227,183000,310479140,3690,3690,3690,3690,0
20250227,182900,310479140,3690,3690,3690,3690,0
20250227,182800,310479140,3690,3690,3690,3690,0
20250227,182700,310479140,3690,3690,3690,3690,0
20250227,182600,310479140,3690,3690,3690,3690,0
20250227,182500,310479140,3690,3690,3690,3690,0
20250227,182400,310479140,3690,3690,3690,3690,0
20250227,182300,310479140,3690,3690,3690,3690,0
20250227,182200,310479140,3690,3690,3690,3690,0
20250227,182100,310479140,3690,3690,3690,3690,0
20250227,182000,310479140,3690,3690,3690,3690,0
20250227,181900,310479140,3690,3690,3690,3690,0
20250227,181800,310479140,3690,3690,3690,3690,0
20250227,181700,310479140,3690,3690,3690,3690,0
20250227,181600,310479140,3690,3690,3690,3690,0
20250227,181500,310479140,3690,3690,3690,3690,0
20250227,181400,310479140,3690,3690,3690,3690,0
20250227,181300,310479140,3690,3690,3690,3690,0
20250227,181200,310479140,3690,3690,3690,3690,0
20250227,181100,310479140,3690,3690,3690,3690,0
20250227,181000,310479140,3690,3690,3690,3690,0
20250227,180900,310479140,3690,3690,3690,3690,0
20250227,180800,310479140,3690,3690,3690,3690,0
20250227,180700,310479140,3690,3690,3690,3690,0
20250227,180600,310479140,3690,3690,3690,3690,0
20250227,180500,310479140,3690,3690,3690,3690,0
20250227,180400,310479140,3690,3690,3690,3690,0
20250227,180300,310479140,3690,3690,3690,3690,0
20250227,180200,310479140,3690,3690,3690,3690,0
20250227,180100,310479140,3690,3690,3690,3690,1136
20250227,180000,310479140,3690,3690,3690,3690,0
20250227,175900,310479140,3690,3690,3690,3690,0
20250227,175800,310479140,3690,3690,3690,3690,0
20250227,175700,310479140,3690,3690,3690,3690,0
20250227,175600,310479140,3690,3690,3690,3690,0
20250227,175500,310479140,3690,3690,3690,3690,0
20250227,175400,310479140,3690,3690,3690,3690,0
20250227,175300,310479140,3690,3690,3690,3690,0
20250227,175200,310479140,3690,3690,3690,3690,0
20250227,175100,310479140,3690,3690,3690,3690,0
20250227,175000,310479140,3690,3690,3690,3690,0
20250227,174900,310479140,3690,3690,3690,3690,0
20250227,174800,310479140,3690,3690,3690,3690,0
20250227,174700,310479140,3690,3690,3690,3690,0
20250227,174600,310479140,3690,3690,3690,3690,0
20250227,174500,310479140,3690,3690,3690,3690,0
20250227,174400,310479140,3690,3690,3690,3690,0
20250227,174300,310479140,3690,3690,3690,3690,0
20250227,174200,310479140,3690,3690,3690,3690,0
20250227,174100,310479140,3690,3690,3690,3690,0
20250227,174000,310479140,3690,3690,3690,3690,0
20250227,173900,310479140,3690,3690,3690,3690,0
20250227,173800,310479140,3690,3690,3690,3690,0
20250227,173700,310479140,3690,3690,3690,3690,0
20250227,173600,310479140,3690,3690,3690,3690,0
20250227,173500,310479140,3690,3690,3690,3690,0
20250227,173400,310479140,3690,3690,3690,3690,0
20250227,173300,310479140,3690,3690,3690,3690,0
20250227,173200,310479140,3690,3690,3690,3690,0
20250227,173100,310479140,3690,3690,3690,3690,1136
20250227,173000,310479140,3690,3690,3690,3690,0
20250227,172900,310479140,3690,3690,3690,3690,0
20250227,172800,310479140,3690,3690,3690,3690,0
20250227,172700,310479140,3690,3690,3690,3690,0
20250227,172600,310479140,3690,3690,3690,3690,0
20250227,172500,310479140,3690,3690,3690,3690,0
20250227,172400,310479140,3690,3690,3690,3690,0
20250227,172300,310479140,3690,3690,3690,3690,0
20250227,172200,310479140,3690,3690,3690,3690,0
20250227,172100,310479140,3690,3690,3690,3690,0
20250227,172000,310479140,3690,3690,3690,3690,0
20250227,171900,310479140,3690,3690,3690,3690,0
20250227,171800,310479140,3690,3690,3690,3690,0
20250227,171700,310479140,3690,3690,3690,3690,0
20250227,171600,310479140,3690,3690,3690,3690,0
20250227,171500,310479140,3690,3690,3690,3690,0
20250227,171400,310479140,3690,3690,3690,3690,0
20250227,171300,310479140,3690,3690,3690,3690,0
20250227,171200,310479140,3690,3690,3690,3690,0
20250227,171100,310479140,3690,3690,3690,3690,0
20250227,171000,310479140,3690,3690,3690,3690,0
20250227,170900,310479140,3690,3690,3690,3690,0
20250227,170800,310479140,3690,3690,3690,3690,0
20250227,170700,310479140,3690,3690,3690,3690,0
20250227,170600,310479140,3690,3690,3690,3690,0
20250227,170500,310479140,3690,3690,3690,3690,0
20250227,170400,310479140,3690,3690,3690,3690,0
20250227,170300,310479140,3690,3690,3690,3690,0
20250227,170200,310479140,3690,3690,3690,3690,0
20250227,170100,310479140,3690,3690,3690,3690,1136
20250227,170000,310479140,3690,3690,3690,3690,0
20250227,165900,310479140,3690,3690,3690,3690,0
20250227,165800,310479140,3690,3690,3690,3690,0
20250227,165700,310479140,3690,3690,3690,3690,0
20250227,165600,310479140,3690,3690,3690,3690,0
20250227,165500,310479140,3690,3690,3690,3690,0
20250227,165400,310479140,3690,3690,3690,3690,0
20250227,165300,310479140,3690,3690,3690,3690,0
20250227,165200,310479140,3690,3690,3690,3690,0
20250227,165100,310479140,3690,3690,3690,3690,0
20250227,165000,310479140,3690,3690,3690,3690,0
20250227,164900,310479140,3690,3690,3690,3690,0
20250227,164800,310479140,3690,3690,3690,3690,0
20250227,164700,310479140,3690,3690,3690,3690,0
20250227,164600,310479140,3690,3690,3690,3690,0
20250227,164500,310479140,3690,3690,3690,3690,0
20250227,164400,310479140,3690,3690,3690,3690,0
20250227,164300,310479140,3690,3690,3690,3690,0
20250227,164200,310479140,3690,3690,3690,3690,0
20250227,164100,310479140,3690,3690,3690,3690,0
20250227,164000,310479140,3690,3690,3690,3690,0
20250227,163900,310479140,3690,3690,3690,3690,0
20250227,163800,310479140,3690,3690,3690,3690,0
20250227,163700,310479140,3690,3690,3690,3690,0
20250227,163600,310479140,3690,3690,3690,3690,0
20250227,163500,310479140,3690,3690,3690,3690,0
20250227,163400,310479140,3690,3690,3690,3690,0
20250227,163300,310479140,3690,3690,3690,3690,0
20250227,163200,310479140,3690,3690,3690,3690,0
20250227,163100,310479140,3690,3690,3690,3690,1136
20250227,163000,310479140,3690,3690,3690,3690,0
20250227,162900,310479140,3690,3690,3690,3690,0
20250227,162800,310479140,3690,3690,3690,3690,0
20250227,162700,310479140,3690,3690,3690,3690,0
20250227,162600,310479140,3690,3690,3690,3690,0
20250227,162500,310479140,3690,3690,3690,3690,0
20250227,162400,310479140,3690,3690,3690,3690,0
20250227,162300,310479140,3690,3690,3690,3690,0
20250227,162200,310479140,3690,3690,3690,3690,0
20250227,162100,310479140,3690,3690,3690,3690,0
20250227,162000,310479140,3690,3690,3690,3690,0
20250227,161900,310479140,3690,3690,3690,3690,0
20250227,161800,310479140,3690,3690,3690,3690,0
20250227,161700,310479140,3690,3690,3690,3690,0
20250227,161600,310479140,3690,3690,3690,3690,0
20250227,161500,310479140,3690,3690,3690,3690,0
20250227,161400,310479140,3690,3690,3690,3690,0
20250227,161300,310479140,3690,3690,3690,3690,0
20250227,161200,310479140,3690,3690,3690,3690,0
20250227,161100,310479140,3690,3690,3690,3690,0
20250227,161000,310479140,3690,3690,3690,3690,0
20250227,160900,310479140,3690,3690,3690,3690,0
20250227,160800,310479140,3690,3690,3690,3690,0
20250227,160700,310479140,3690,3690,3690,3690,0
20250227,160600,310479140,3690,3690,3690,3690,0
20250227,160500,310479140,3690,3690,3690,3690,0
20250227,160400,310479140,3690,3690,3690,3690,0
20250227,160300,310479140,3690,3690,3690,3690,0
20250227,160200,310479140,3690,3690,3690,3690,0
20250227,160100,310479140,3690,3690,3690,3690,1136
20250227,160000,310479140,3690,3690,3690,3690,0
20250227,155900,310479140,3690,3690,3690,3690,0
20250227,155800,310479140,3690,3690,3690,3690,0
20250227,155700,310479140,3690,3690,3690,3690,0
20250227,155600,310479140,3690,3690,3690,3690,0
20250227,155500,310479140,3690,3690,3690,3690,0
20250227,155400,310479140,3690,3690,3690,3690,0
20250227,155300,310479140,3690,3690,3690,3690,0
20250227,155200,310479140,3690,3690,3690,3690,0
20250227,155100,310479140,3690,3690,3690,3690,0
20250227,155000,310479140,3690,3690,3690,3690,0
20250227,154900,310479140,3690,3690,3690,3690,0
20250227,154800,310479140,3690,3690,3690,3690,0
20250227,154700,310479140,3690,3690,3690,3690,0
20250227,154600,310479140,3690,3690,3690,3690,0
20250227,154500,310479140,3690,3690,3690,3690,0
20250227,154400,310479140,3690,3690,3690,3690,0
20250227,154300,310479140,3690,3690,3690,3690,0
20250227,154200,310479140,3690,3690,3690,3690,0
20250227,154100,310479140,3690,3690,3690,3690,0
20250227,154000,310479140,3690,3690,3690,3690,0
20250227,153900,310479140,3690,3690,3690,3690,0
20250227,153800,310479140,3690,3690,3690,3690,0
20250227,153700,310479140,3690,3690,3690,3690,0
20250227,153600,310479140,3690,3690,3690,3690,0
20250227,153500,310479140,3690,3690,3690,3690,0
20250227,153400,310479140,3690,3690,3690,3690,0
20250227,153300,310479140,3690,3690,3690,3690,0
20250227,153200,310479140,3690,3690,3690,3690,0
20250227,153100,310479140,3690,3690,3690,3690,1136
20250227,153000,310479140,3690,3690,3690,3690,1136
20250227,152900,306287300,3700,3700,3700,3700,0
20250227,152800,306287300,3700,3700,3700,3700,0
20250227,152700,306287300,3700,3700,3700,3700,0
20250227,152600,306287300,3700,3700,3700,3700,0
20250227,152500,306287300,3700,3700,3700,3700,0
20250227,152400,306287300,3700,3700,3700,3700,0
20250227,152300,306287300,3700,3700,3700,3700,0
20250227,152200,306287300,3700,3700,3700,3700,0
20250227,152100,306287300,3700,3700,3700,3700,0
20250227,152000,306287300,3700,3700,3700,3700,0
20250227,151900,306287300,3700,3700,3700,3700,53
20250227,151800,306091200,3715,3700,3715,3700,39
20250227,151700,305946885,3700,3695,3700,3695,9898
20250227,151600,269363775,3695,3695,3695,3695,470
20250227,151500,267627125,3695,3695,3695,3695,10
20250227,151400,267590175,3690,3695,3695,3690,412
20250227,151300,266069715,3695,3695,3695,3695,1037
20250227,151200,262238000,3690,3690,3690,3690,0
20250227,151100,262238000,3690,3690,3690,3690,0
20250227,151000,262238000,3690,3690,3690,3690,10
20250227,150900,262201100,3690,3690,3690,3690,190
20250227,150800,261500000,3695,3695,3695,3695,0
20250227,150700,261500000,3695,3695,3695,3695,5
20250227,150600,261481525,3695,3695,3695,3695,1
20250227,150500,261477830,3690,3690,3690,3690,1384
20250227,150400,256370870,3690,3695,3695,3690,3287
20250227,150300,244227920,3695,3695,3695,3695,0
20250227,150200,244227920,3695,3695,3695,3695,0
20250227,150100,244227920,3695,3695,3695,3695,0
20250227,150000,244227920,3695,3695,3695,3695,0
20250227,145900,244227920,3695,3695,3695,3695,0
20250227,145800,244227920,3695,3695,3695,3695,45
20250227,145700,244061645,3695,3695,3695,3695,100
20250227,145600,243692145,3695,3695,3695,3695,0
20250227,145500,243692145,3695,3695,3695,3695,0
20250227,145400,243692145,3695,3695,3695,3695,0
20250227,145300,243692145,3695,3695,3695,3695,1
20250227,145200,243688450,3715,3715,3715,3715,0
20250227,145100,243688450,3715,3715,3715,3715,1
20250227,145000,243684735,3690,3690,3690,3690,0
20250227,144900,243684735,3690,3710,3710,3690,2408
20250227,144800,234786355,3710,3710,3710,3710,1
20250227,144700,234782645,3715,3715,3715,3715,0
20250227,144600,234782645,3715,3715,3715,3715,20
20250227,144500,234708345,3715,3715,3715,3715,0
20250227,144400,234708345,3715,3715,3715,3715,0
20250227,144300,234708345,3715,3715,3715,3715,1
20250227,144200,234704630,3710,3710,3710,3710,500
20250227,144100,232849630,3715,3715,3715,3715,50
20250227,144000,232663880,3715,3715,3715,3715,0
20250227,143900,232663880,3715,3715,3715,3715,1
20250227,143800,232660165,3705,3700,3705,3700,484
20250227,143700,230868945,3700,3695,3700,3695,102
20250227,143600,230491555,3705,3705,3705,3705,100
20250227,143500,230121055,3695,3705,3705,3695,76
20250227,143400,229839880,3705,3705,3705,3705,0
20250227,143300,229839880,3705,3705,3705,3705,239
20250227,143200,228954385,3715,3715,3715,3715,0
20250227,143100,228954385,3715,3715,3715,3715,0
20250227,143000,228954385,3715,3715,3715,3715,0
20250227,142900,228954385,3715,3715,3715,3715,1
20250227,142800,228950670,3705,3705,3705,3705,226
20250227,142700,228113340,3710,3710,3710,3710,0
20250227,142600,228113340,3710,3710,3710,3710,4
20250227,142500,228098500,3715,3715,3715,3715,2
20250227,142400,228091070,3705,3705,3705,3705,14
20250227,142300,228039200,3700,3700,3700,3700,0
20250227,142200,228039200,3700,3700,3700,3700,0
20250227,142100,228039200,3700,3700,3700,3700,400
20250227,142000,226559200,3700,3700,3700,3700,0
20250227,141900,226559200,3700,3700,3700,3700,85
20250227,141800,226244700,3720,3720,3720,3720,0
20250227,141700,226244700,3720,3720,3720,3720,1
20250227,141600,226240980,3705,3705,3705,3705,248
20250227,141500,225322140,3720,3720,3720,3720,0
20250227,141400,225322140,3720,3720,3720,3720,0
20250227,141300,225322140,3720,3720,3720,3720,10
20250227,141200,225284940,3720,3720,3720,3720,0
20250227,141100,225284940,3720,3720,3720,3720,1
20250227,141000,225281220,3720,3720,3720,3720,0
20250227,140900,225281220,3720,3720,3720,3720,0
20250227,140800,225281220,3720,3720,3720,3720,0
20250227,140700,225281220,3720,3705,3720,3705,4
20250227,140600,225266370,3720,3720,3720,3720,0
20250227,140500,225266370,3720,3720,3720,3720,0
20250227,140400,225266370,3720,3720,3720,3720,0
20250227,140300,225266370,3720,3720,3720,3720,3
20250227,140200,225255210,3720,3700,3720,3700,121
20250227,140100,224807450,3695,3695,3695,3695,743
20250227,140000,222062065,3700,3700,3700,3700,4
20250227,135900,222047265,3685,3685,3685,3685,0
20250227,135800,222047265,3685,3700,3700,3685,133
20250227,135700,221556840,3700,3700,3700,3695,5488
20250227,135600,201251535,3700,3700,3700,3700,85
20250227,135500,200937035,3705,3705,3705,3705,393
20250227,135400,199480970,3710,3710,3710,3710,15
20250227,135300,199425320,3710,3710,3710,3710,0
20250227,135200,199425320,3710,3710,3710,3710,0
20250227,135100,199425320,3710,3710,3710,3710,0
20250227,135000,199425320,3710,3710,3710,3710,0
20250227,134900,199425320,3710,3710,3710,3710,0
20250227,134800,199425320,3710,3710,3710,3710,120
20250227,134700,198980120,3710,3710,3710,3710,0
20250227,134600,198980120,3710,3710,3710,3710,10
20250227,134500,198943020,3710,3710,3710,3710,0
20250227,134400,198943020,3710,3710,3710,3710,0
20250227,134300,198943020,3710,3705,3710,3705,2
20250227,134200,198935605,3705,3705,3705,3705,1
20250227,134100,198931900,3705,3705,3705,3705,0
20250227,134000,198931900,3705,3705,3705,3705,0
20250227,133900,198931900,3705,3705,3705,3705,0
20250227,133800,198931900,3705,3705,3705,3705,319
20250227,133700,197750005,3705,3700,3705,3700,1306
20250227,133600,192916890,3705,3715,3715,3705,4464
20250227,133500,176359500,3715,3715,3715,3715,0
20250227,133400,176359500,3715,3715,3715,3715,5
20250227,133300,176340925,3715,3715,3715,3715,3
20250227,133200,176329780,3715,3715,3715,3715,0
20250227,133100,176329780,3715,3715,3715,3715,0
20250227,133000,176329780,3715,3715,3715,3715,0
20250227,132900,176329780,3715,3715,3715,3715,50
20250227,132800,176144030,3715,3715,3715,3715,0
20250227,132700,176144030,3715,3715,3715,3715,0
20250227,132600,176144030,3715,3715,3715,3715,0
20250227,132500,176144030,3715,3715,3715,3715,0
20250227,132400,176144030,3715,3715,3715,3715,0
20250227,132300,176144030,3715,3715,3715,3715,351
20250227,132200,174840065,3715,3715,3715,3715,500
20250227,132100,172982565,3715,3715,3715,3715,0
20250227,132000,172982565,3715,3715,3715,3715,1
20250227,131900,172978850,3715,3715,3715,3715,0
20250227,131800,172978850,3715,3715,3715,3715,0
20250227,131700,172978850,3715,3715,3715,3715,0
20250227,131600,172978850,3715,3715,3715,3715,0
20250227,131500,172978850,3715,3715,3715,3715,198
20250227,131400,172243280,3720,3720,3720,3720,0
20250227,131300,172243280,3720,3720,3720,3720,0
20250227,131200,172243280,3720,3720,3720,3720,0
20250227,131100,172243280,3720,3720,3720,3720,200
20250227,131000,171499280,3720,3720,3720,3720,0
20250227,130900,171499280,3720,3720,3720,3720,0
20250227,130800,171499280,3720,3720,3720,3720,0
20250227,130700,171499280,3720,3720,3720,3720,471
20250227,130600,169747160,3725,3725,3725,3725,67
20250227,130500,169497585,3725,3725,3725,3725,0
20250227,130400,169497585,3725,3725,3725,3725,471
20250227,130300,167743110,3725,3725,3725,3725,0
20250227,130200,167743110,3725,3725,3725,3725,6
20250227,130100,167720760,3720,3720,3720,3720,0
20250227,130000,167720760,3720,3720,3720,3720,0
20250227,125900,167720760,3720,3720,3720,3720,3
20250227,125800,167709600,3720,3720,3720,3720,0
20250227,125700,167709600,3720,3720,3720,3720,156
20250227,125600,167129280,3720,3720,3720,3720,5
20250227,125500,167110680,3720,3720,3720,3720,0
20250227,125400,167110680,3720,3720,3720,3720,0
20250227,125300,167110680,3720,3720,3720,3720,0
20250227,125200,167110680,3720,3720,3720,3720,0
20250227,125100,167110680,3720,3720,3720,3720,0
20250227,125000,167110680,3720,3730,3730,3720,598
20250227,124900,164884630,3730,3730,3730,3730,10
20250227,124800,164847330,3730,3730,3730,3730,0
20250227,124700,164847330,3730,3730,3730,3730,22
20250227,124600,164765270,3730,3730,3730,3730,6
20250227,124500,164742890,3730,3730,3730,3730,0
20250227,124400,164742890,3730,3730,3730,3730,1
20250227,124300,164739160,3735,3735,3735,3735,0
20250227,124200,164739160,3735,3735,3735,3735,1
20250227,124100,164735425,3730,3730,3730,3730,0
20250227,124000,164735425,3730,3730,3730,3730,0
20250227,123900,164735425,3730,3730,3730,3730,0
20250227,123800,164735425,3730,3730,3730,3730,0
20250227,123700,164735425,3730,3730,3730,3730,0
20250227,123600,164735425,3730,3730,3730,3730,2
20250227,123500,164727965,3735,3735,3735,3735,0
20250227,123400,164727965,3735,3735,3735,3735,0
20250227,123300,164727965,3735,3735,3735,3735,0
20250227,123200,164727965,3735,3735,3735,3735,2
20250227,123100,164720495,3735,3735,3735,3735,0
20250227,123000,164720495,3735,3735,3735,3735,0
20250227,122900,164720495,3735,3735,3735,3735,3
20250227,122800,164709290,3725,3725,3725,3725,0
20250227,122700,164709290,3725,3725,3725,3725,0
20250227,122600,164709290,3725,3730,3730,3725,190
20250227,122500,164001530,3725,3725,3725,3725,5
20250227,122400,163982905,3725,3725,3725,3725,0
20250227,122300,163982905,3725,3725,3725,3725,0
20250227,122200,163982905,3725,3725,3725,3725,0
20250227,122100,163982905,3725,3725,3725,3725,0
20250227,122000,163982905,3725,3725,3725,3725,0
20250227,121900,163982905,3725,3725,3725,3725,0
20250227,121800,163982905,3725,3725,3725,3725,0
20250227,121700,163982905,3725,3725,3725,3725,0
20250227,121600,163982905,3725,3725,3725,3725,120
20250227,121500,163535905,3730,3730,3730,3730,205
20250227,121400,162771255,3735,3735,3735,3735,5
20250227,121300,162752580,3730,3730,3730,3730,0
20250227,121200,162752580,3730,3730,3730,3730,0
20250227,121100,162752580,3730,3730,3730,3730,0
20250227,121000,162752580,3730,3730,3730,3730,341
20250227,120900,161480650,3730,3730,3730,3730,0
20250227,120800,161480650,3730,3730,3730,3730,0
20250227,120700,161480650,3730,3730,3730,3730,0
20250227,120600,161480650,3730,3730,3730,3730,2
20250227,120500,161473190,3725,3725,3725,3725,36
20250227,120400,161339090,3735,3735,3735,3735,100
20250227,120300,160965590,3740,3740,3740,3740,0
20250227,120200,160965590,3740,3740,3740,3740,1
20250227,120100,160961850,3740,3740,3740,3740,20
20250227,120000,160887050,3720,3720,3720,3720,0
20250227,115900,160887050,3720,3720,3720,3720,0
20250227,115800,160887050,3720,3720,3720,3720,0
20250227,115700,160887050,3720,3720,3720,3720,0
20250227,115600,160887050,3720,3720,3720,3720,0
20250227,115500,160887050,3720,3720,3720,3720,0
20250227,115400,160887050,3720,3720,3720,3720,0
20250227,115300,160887050,3720,3720,3720,3720,0
20250227,115200,160887050,3720,3720,3720,3720,0
20250227,115100,160887050,3720,3720,3720,3720,0
20250227,115000,160887050,3720,3720,3720,3720,0
20250227,114900,160887050,3720,3720,3720,3720,0
20250227,114800,160887050,3720,3720,3720,3720,30
20250227,114700,160775450,3720,3720,3720,3720,0
20250227,114600,160775450,3720,3720,3720,3720,150
20250227,114500,160217450,3715,3715,3715,3715,100
20250227,114400,159845950,3720,3720,3720,3720,0
20250227,114300,159845950,3720,3720,3720,3720,0
20250227,114200,159845950,3720,3720,3720,3720,0
20250227,114100,159845950,3720,3720,3720,3720,30
20250227,114000,159734350,3715,3715,3715,3715,0
20250227,113900,159734350,3715,3720,3720,3715,809
20250227,113800,156726415,3745,3745,3745,3745,22
20250227,113700,156644025,3745,3745,3745,3745,0
20250227,113600,156644025,3745,3745,3745,3745,1
20250227,113500,156640280,3740,3740,3740,3740,0
20250227,113400,156640280,3740,3740,3740,3740,0
20250227,113300,156640280,3740,3740,3740,3740,87
20250227,113200,156314900,3745,3745,3745,3745,0
20250227,113100,156314900,3745,3745,3745,3745,10
20250227,113000,156277450,3745,3745,3745,3745,0
20250227,112900,156277450,3745,3745,3745,3745,7
20250227,112800,156251235,3730,3730,3730,3730,0
20250227,112700,156251235,3730,3730,3730,3730,0
20250227,112600,156251235,3730,3725,3730,3725,1768
20250227,112500,149665235,3725,3725,3725,3725,0
20250227,112400,149665235,3725,3725,3725,3725,0
20250227,112300,149665235,3725,3725,3725,3725,100
20250227,112200,149292735,3725,3725,3725,3725,43
20250227,112100,149132560,3725,3725,3725,3725,1
20250227,112000,149128835,3730,3730,3730,3730,0
20250227,111900,149128835,3730,3725,3730,3715,2735
20250227,111800,138968185,3715,3715,3715,3715,0
20250227,111700,138968185,3715,3715,3715,3715,0
20250227,111600,138968185,3715,3720,3720,3715,476
20250227,111500,137199065,3715,3715,3715,3715,0
20250227,111400,137199065,3715,3715,3715,3715,0
20250227,111300,137199065,3715,3715,3715,3715,0
20250227,111200,137199065,3715,3715,3715,3715,0
20250227,111100,137199065,3715,3715,3715,3715,0
20250227,111000,137199065,3715,3720,3720,3715,58
20250227,110900,136983315,3700,3730,3730,3700,2250
20250227,110800,128637190,3730,3745,3745,3730,105
20250227,110700,128244515,3745,3730,3745,3730,1055
20250227,110600,124298265,3720,3720,3720,3720,0
20250227,110500,124298265,3720,3720,3720,3720,0
20250227,110400,124298265,3720,3750,3750,3720,6091
20250227,110300,101608035,3755,3755,3755,3755,18
20250227,110200,101540445,3755,3755,3755,3755,2
20250227,110100,101532935,3755,3755,3755,3755,1
20250227,110000,101529180,3750,3750,3750,3750,0
20250227,105900,101529180,3750,3750,3750,3750,300
20250227,105800,100404180,3750,3750,3750,3750,0
20250227,105700,100404180,3750,3750,3750,3750,637
20250227,105600,98015430,3755,3755,3755,3755,100
20250227,105500,97639930,3755,3755,3755,3755,0
20250227,105400,97639930,3755,3755,3755,3750,352
20250227,105300,96318655,3760,3760,3760,3760,1
20250227,105200,96314895,3755,3755,3755,3755,0
20250227,105100,96314895,3755,3755,3755,3755,0
20250227,105000,96314895,3755,3750,3755,3750,505
20250227,104900,94421120,3755,3755,3755,3755,55
20250227,104800,94214595,3760,3760,3760,3760,5
20250227,104700,94195795,3760,3775,3775,3760,19
20250227,104600,94124220,3775,3770,3775,3750,2258
20250227,104500,85646730,3775,3775,3775,3775,27
20250227,104400,85544805,3775,3775,3775,3775,1
20250227,104300,85541030,3780,3760,3780,3760,9
20250227,104200,85507150,3760,3760,3760,3760,0
20250227,104100,85507150,3760,3760,3760,3760,200
20250227,104000,84755150,3760,3760,3760,3760,162
20250227,103900,84146030,3760,3770,3770,3760,16
20250227,103800,84085770,3760,3760,3760,3760,0
20250227,103700,84085770,3760,3760,3760,3760,0
20250227,103600,84085770,3760,3760,3760,3760,0
20250227,103500,84085770,3760,3760,3760,3760,0
20250227,103400,84085770,3760,3760,3760,3760,0
20250227,103300,84085770,3760,3760,3760,3760,0
20250227,103200,84085770,3760,3760,3760,3760,0
20250227,103100,84085770,3760,3760,3760,3760,0
20250227,103000,84085770,3760,3760,3760,3760,0
20250227,102900,84085770,3760,3770,3770,3760,35
20250227,102800,83954040,3770,3770,3770,3770,1049
20250227,102700,79999310,3780,3780,3780,3780,0
20250227,102600,79999310,3780,3780,3780,3780,14
20250227,102500,79946390,3800,3825,3825,3800,591
20250227,102400,77698315,3825,3800,3825,3800,100
20250227,102300,77318290,3800,3775,3800,3775,500
20250227,102200,75421455,3775,3775,3775,3775,38
20250227,102100,75278005,3775,3775,3775,3775,3
20250227,102000,75266680,3770,3770,3770,3770,0
20250227,101900,75266680,3770,3770,3770,3770,48
20250227,101800,75085720,3770,3770,3770,3770,0
20250227,101700,75085720,3770,3770,3770,3770,0
20250227,101600,75085720,3770,3770,3770,3770,120
20250227,101500,74633320,3770,3770,3770,3770,0
20250227,101400,74633320,3770,3770,3770,3770,5
20250227,101300,74614470,3760,3760,3760,3760,224
20250227,101200,73772230,3755,3755,3755,3755,0
20250227,101100,73772230,3755,3755,3755,3755,2
20250227,101000,73764720,3760,3760,3760,3760,198
20250227,100900,73020240,3770,3770,3770,3770,5
20250227,100800,73001390,3775,3775,3775,3775,26
20250227,100700,72903240,3775,3770,3775,3750,4906
20250227,100600,54475520,3770,3780,3780,3770,1257
20250227,100500,49729535,3785,3790,3790,3780,279
20250227,100400,48673525,3790,3790,3790,3790,500
20250227,100300,46778525,3790,3790,3790,3790,0
20250227,100200,46778525,3790,3790,3790,3790,0
20250227,100100,46778525,3790,3790,3790,3790,0
20250227,100000,46778525,3790,3795,3795,3790,555
20250227,095900,44673025,3800,3800,3800,3800,1
20250227,095800,44669225,3800,3800,3800,3800,22
20250227,095700,44585625,3800,3805,3805,3800,2765
20250227,095600,34077560,3810,3820,3820,3805,107
20250227,095500,33670360,3805,3805,3805,3805,0
20250227,095400,33670360,3805,3805,3805,3805,0
20250227,095300,33670360,3805,3805,3805,3805,0
20250227,095200,33670360,3805,3805,3805,3805,0
20250227,095100,33670360,3805,3805,3805,3805,1
20250227,095000,33666555,3810,3810,3810,3810,170
20250227,094900,33018855,3820,3820,3820,3820,0
20250227,094800,33018855,3820,3820,3820,3820,0
20250227,094700,33018855,3820,3820,3820,3820,0
20250227,094600,33018855,3820,3820,3820,3820,5
20250227,094500,32999755,3820,3820,3820,3820,2
20250227,094400,32992115,3820,3820,3820,3820,5
20250227,094300,32973015,3805,3805,3805,3805,2
20250227,094200,32965405,3805,3815,3815,3805,1079
20250227,094100,28857555,3820,3820,3820,3820,0
20250227,094000,28857555,3820,3825,3825,3820,182
20250227,093900,28161810,3825,3825,3825,3825,0
20250227,093800,28161810,3825,3825,3825,3825,0
20250227,093700,28161810,3825,3825,3825,3825,0
20250227,093600,28161810,3825,3825,3825,3825,0
20250227,093500,28161810,3825,3825,3825,3825,0
20250227,093400,28161810,3825,3825,3825,3825,0
20250227,093300,28161810,3825,3825,3825,3825,200
20250227,093200,27396810,3825,3825,3825,3825,39
20250227,093100,27247635,3820,3820,3820,3820,98
20250227,093000,26873275,3820,3820,3820,3820,2
20250227,092900,26865635,3820,3820,3820,3820,361
20250227,092800,25486615,3820,3820,3820,3820,0
20250227,092700,25486615,3820,3820,3820,3820,0
20250227,092600,25486615,3820,3825,3825,3820,163
20250227,092500,24863945,3820,3820,3820,3820,0
20250227,092400,24863945,3820,3815,3820,3815,262
20250227,092300,23864410,3810,3815,3815,3800,632
20250227,092200,21457135,3800,3820,3820,3800,1015
20250227,092100,17590765,3820,3820,3820,3820,136
20250227,092000,17071245,3820,3820,3820,3820,180
20250227,091900,16383645,3820,3820,3820,3820,0
20250227,091800,16383645,3820,3825,3825,3820,417
20250227,091700,14788805,3830,3840,3840,3830,452
20250227,091600,13055970,3835,3835,3835,3835,0
20250227,091500,13055970,3835,3840,3840,3835,111
20250227,091400,12629785,3845,3850,3850,3845,599
20250227,091300,10323680,3865,3860,3865,3860,133
20250227,091200,9810295,3870,3870,3870,3870,0
20250227,091100,9810295,3870,3860,3875,3860,81
20250227,091000,9497030,3850,3850,3850,3850,37
20250227,090900,9354580,3860,3865,3865,3860,27
20250227,090800,9250285,3895,3895,3895,3895,1
20250227,090700,9246390,3910,3910,3910,3910,1
20250227,090600,9242480,3910,3870,3910,3870,910
20250227,090500,5711580,3835,3835,3835,3835,0
20250227,090400,5711580,3835,3835,3835,3835,0
20250227,090300,5711580,3835,3835,3835,3835,0
20250227,090200,5711580,3835,3840,3840,3835,488
20250227,090100,3840000,3840,3840,3840,3840,0
20250227,090000,3840000,3840,3840,3840,3840,1000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193100 310479140 3690 3690 3690 3690 1136
3 20250227 193000 310479140 3690 3690 3690 3690 0
4 20250227 192900 310479140 3690 3690 3690 3690 0
5 20250227 192800 310479140 3690 3690 3690 3690 0
6 20250227 192700 310479140 3690 3690 3690 3690 0
7 20250227 192600 310479140 3690 3690 3690 3690 0
8 20250227 192500 310479140 3690 3690 3690 3690 0
9 20250227 192400 310479140 3690 3690 3690 3690 0
10 20250227 192300 310479140 3690 3690 3690 3690 0
11 20250227 192200 310479140 3690 3690 3690 3690 0
12 20250227 192100 310479140 3690 3690 3690 3690 0
13 20250227 192000 310479140 3690 3690 3690 3690 0
14 20250227 191900 310479140 3690 3690 3690 3690 0
15 20250227 191800 310479140 3690 3690 3690 3690 0
16 20250227 191700 310479140 3690 3690 3690 3690 0
17 20250227 191600 310479140 3690 3690 3690 3690 0
18 20250227 191500 310479140 3690 3690 3690 3690 0
19 20250227 191400 310479140 3690 3690 3690 3690 0
20 20250227 191300 310479140 3690 3690 3690 3690 0
21 20250227 191200 310479140 3690 3690 3690 3690 0
22 20250227 191100 310479140 3690 3690 3690 3690 0
23 20250227 191000 310479140 3690 3690 3690 3690 0
24 20250227 190900 310479140 3690 3690 3690 3690 0
25 20250227 190800 310479140 3690 3690 3690 3690 0
26 20250227 190700 310479140 3690 3690 3690 3690 0
27 20250227 190600 310479140 3690 3690 3690 3690 0
28 20250227 190500 310479140 3690 3690 3690 3690 0
29 20250227 190400 310479140 3690 3690 3690 3690 0
30 20250227 190300 310479140 3690 3690 3690 3690 0
31 20250227 190200 310479140 3690 3690 3690 3690 0
32 20250227 190100 310479140 3690 3690 3690 3690 1136
33 20250227 190000 310479140 3690 3690 3690 3690 0
34 20250227 185900 310479140 3690 3690 3690 3690 0
35 20250227 185800 310479140 3690 3690 3690 3690 0
36 20250227 185700 310479140 3690 3690 3690 3690 0
37 20250227 185600 310479140 3690 3690 3690 3690 0
38 20250227 185500 310479140 3690 3690 3690 3690 0
39 20250227 185400 310479140 3690 3690 3690 3690 0
40 20250227 185300 310479140 3690 3690 3690 3690 0
41 20250227 185200 310479140 3690 3690 3690 3690 0
42 20250227 185100 310479140 3690 3690 3690 3690 0
43 20250227 185000 310479140 3690 3690 3690 3690 0
44 20250227 184900 310479140 3690 3690 3690 3690 0
45 20250227 184800 310479140 3690 3690 3690 3690 0
46 20250227 184700 310479140 3690 3690 3690 3690 0
47 20250227 184600 310479140 3690 3690 3690 3690 0
48 20250227 184500 310479140 3690 3690 3690 3690 0
49 20250227 184400 310479140 3690 3690 3690 3690 0
50 20250227 184300 310479140 3690 3690 3690 3690 0
51 20250227 184200 310479140 3690 3690 3690 3690 0
52 20250227 184100 310479140 3690 3690 3690 3690 0
53 20250227 184000 310479140 3690 3690 3690 3690 0
54 20250227 183900 310479140 3690 3690 3690 3690 0
55 20250227 183800 310479140 3690 3690 3690 3690 0
56 20250227 183700 310479140 3690 3690 3690 3690 0
57 20250227 183600 310479140 3690 3690 3690 3690 0
58 20250227 183500 310479140 3690 3690 3690 3690 0
59 20250227 183400 310479140 3690 3690 3690 3690 0
60 20250227 183300 310479140 3690 3690 3690 3690 0
61 20250227 183200 310479140 3690 3690 3690 3690 0
62 20250227 183100 310479140 3690 3690 3690 3690 1136
63 20250227 183000 310479140 3690 3690 3690 3690 0
64 20250227 182900 310479140 3690 3690 3690 3690 0
65 20250227 182800 310479140 3690 3690 3690 3690 0
66 20250227 182700 310479140 3690 3690 3690 3690 0
67 20250227 182600 310479140 3690 3690 3690 3690 0
68 20250227 182500 310479140 3690 3690 3690 3690 0
69 20250227 182400 310479140 3690 3690 3690 3690 0
70 20250227 182300 310479140 3690 3690 3690 3690 0
71 20250227 182200 310479140 3690 3690 3690 3690 0
72 20250227 182100 310479140 3690 3690 3690 3690 0
73 20250227 182000 310479140 3690 3690 3690 3690 0
74 20250227 181900 310479140 3690 3690 3690 3690 0
75 20250227 181800 310479140 3690 3690 3690 3690 0
76 20250227 181700 310479140 3690 3690 3690 3690 0
77 20250227 181600 310479140 3690 3690 3690 3690 0
78 20250227 181500 310479140 3690 3690 3690 3690 0
79 20250227 181400 310479140 3690 3690 3690 3690 0
80 20250227 181300 310479140 3690 3690 3690 3690 0
81 20250227 181200 310479140 3690 3690 3690 3690 0
82 20250227 181100 310479140 3690 3690 3690 3690 0
83 20250227 181000 310479140 3690 3690 3690 3690 0
84 20250227 180900 310479140 3690 3690 3690 3690 0
85 20250227 180800 310479140 3690 3690 3690 3690 0
86 20250227 180700 310479140 3690 3690 3690 3690 0
87 20250227 180600 310479140 3690 3690 3690 3690 0
88 20250227 180500 310479140 3690 3690 3690 3690 0
89 20250227 180400 310479140 3690 3690 3690 3690 0
90 20250227 180300 310479140 3690 3690 3690 3690 0
91 20250227 180200 310479140 3690 3690 3690 3690 0
92 20250227 180100 310479140 3690 3690 3690 3690 1136
93 20250227 180000 310479140 3690 3690 3690 3690 0
94 20250227 175900 310479140 3690 3690 3690 3690 0
95 20250227 175800 310479140 3690 3690 3690 3690 0
96 20250227 175700 310479140 3690 3690 3690 3690 0
97 20250227 175600 310479140 3690 3690 3690 3690 0
98 20250227 175500 310479140 3690 3690 3690 3690 0
99 20250227 175400 310479140 3690 3690 3690 3690 0
100 20250227 175300 310479140 3690 3690 3690 3690 0
101 20250227 175200 310479140 3690 3690 3690 3690 0
102 20250227 175100 310479140 3690 3690 3690 3690 0
103 20250227 175000 310479140 3690 3690 3690 3690 0
104 20250227 174900 310479140 3690 3690 3690 3690 0
105 20250227 174800 310479140 3690 3690 3690 3690 0
106 20250227 174700 310479140 3690 3690 3690 3690 0
107 20250227 174600 310479140 3690 3690 3690 3690 0
108 20250227 174500 310479140 3690 3690 3690 3690 0
109 20250227 174400 310479140 3690 3690 3690 3690 0
110 20250227 174300 310479140 3690 3690 3690 3690 0
111 20250227 174200 310479140 3690 3690 3690 3690 0
112 20250227 174100 310479140 3690 3690 3690 3690 0
113 20250227 174000 310479140 3690 3690 3690 3690 0
114 20250227 173900 310479140 3690 3690 3690 3690 0
115 20250227 173800 310479140 3690 3690 3690 3690 0
116 20250227 173700 310479140 3690 3690 3690 3690 0
117 20250227 173600 310479140 3690 3690 3690 3690 0
118 20250227 173500 310479140 3690 3690 3690 3690 0
119 20250227 173400 310479140 3690 3690 3690 3690 0
120 20250227 173300 310479140 3690 3690 3690 3690 0
121 20250227 173200 310479140 3690 3690 3690 3690 0
122 20250227 173100 310479140 3690 3690 3690 3690 1136
123 20250227 173000 310479140 3690 3690 3690 3690 0
124 20250227 172900 310479140 3690 3690 3690 3690 0
125 20250227 172800 310479140 3690 3690 3690 3690 0
126 20250227 172700 310479140 3690 3690 3690 3690 0
127 20250227 172600 310479140 3690 3690 3690 3690 0
128 20250227 172500 310479140 3690 3690 3690 3690 0
129 20250227 172400 310479140 3690 3690 3690 3690 0
130 20250227 172300 310479140 3690 3690 3690 3690 0
131 20250227 172200 310479140 3690 3690 3690 3690 0
132 20250227 172100 310479140 3690 3690 3690 3690 0
133 20250227 172000 310479140 3690 3690 3690 3690 0
134 20250227 171900 310479140 3690 3690 3690 3690 0
135 20250227 171800 310479140 3690 3690 3690 3690 0
136 20250227 171700 310479140 3690 3690 3690 3690 0
137 20250227 171600 310479140 3690 3690 3690 3690 0
138 20250227 171500 310479140 3690 3690 3690 3690 0
139 20250227 171400 310479140 3690 3690 3690 3690 0
140 20250227 171300 310479140 3690 3690 3690 3690 0
141 20250227 171200 310479140 3690 3690 3690 3690 0
142 20250227 171100 310479140 3690 3690 3690 3690 0
143 20250227 171000 310479140 3690 3690 3690 3690 0
144 20250227 170900 310479140 3690 3690 3690 3690 0
145 20250227 170800 310479140 3690 3690 3690 3690 0
146 20250227 170700 310479140 3690 3690 3690 3690 0
147 20250227 170600 310479140 3690 3690 3690 3690 0
148 20250227 170500 310479140 3690 3690 3690 3690 0
149 20250227 170400 310479140 3690 3690 3690 3690 0
150 20250227 170300 310479140 3690 3690 3690 3690 0
151 20250227 170200 310479140 3690 3690 3690 3690 0
152 20250227 170100 310479140 3690 3690 3690 3690 1136
153 20250227 170000 310479140 3690 3690 3690 3690 0
154 20250227 165900 310479140 3690 3690 3690 3690 0
155 20250227 165800 310479140 3690 3690 3690 3690 0
156 20250227 165700 310479140 3690 3690 3690 3690 0
157 20250227 165600 310479140 3690 3690 3690 3690 0
158 20250227 165500 310479140 3690 3690 3690 3690 0
159 20250227 165400 310479140 3690 3690 3690 3690 0
160 20250227 165300 310479140 3690 3690 3690 3690 0
161 20250227 165200 310479140 3690 3690 3690 3690 0
162 20250227 165100 310479140 3690 3690 3690 3690 0
163 20250227 165000 310479140 3690 3690 3690 3690 0
164 20250227 164900 310479140 3690 3690 3690 3690 0
165 20250227 164800 310479140 3690 3690 3690 3690 0
166 20250227 164700 310479140 3690 3690 3690 3690 0
167 20250227 164600 310479140 3690 3690 3690 3690 0
168 20250227 164500 310479140 3690 3690 3690 3690 0
169 20250227 164400 310479140 3690 3690 3690 3690 0
170 20250227 164300 310479140 3690 3690 3690 3690 0
171 20250227 164200 310479140 3690 3690 3690 3690 0
172 20250227 164100 310479140 3690 3690 3690 3690 0
173 20250227 164000 310479140 3690 3690 3690 3690 0
174 20250227 163900 310479140 3690 3690 3690 3690 0
175 20250227 163800 310479140 3690 3690 3690 3690 0
176 20250227 163700 310479140 3690 3690 3690 3690 0
177 20250227 163600 310479140 3690 3690 3690 3690 0
178 20250227 163500 310479140 3690 3690 3690 3690 0
179 20250227 163400 310479140 3690 3690 3690 3690 0
180 20250227 163300 310479140 3690 3690 3690 3690 0
181 20250227 163200 310479140 3690 3690 3690 3690 0
182 20250227 163100 310479140 3690 3690 3690 3690 1136
183 20250227 163000 310479140 3690 3690 3690 3690 0
184 20250227 162900 310479140 3690 3690 3690 3690 0
185 20250227 162800 310479140 3690 3690 3690 3690 0
186 20250227 162700 310479140 3690 3690 3690 3690 0
187 20250227 162600 310479140 3690 3690 3690 3690 0
188 20250227 162500 310479140 3690 3690 3690 3690 0
189 20250227 162400 310479140 3690 3690 3690 3690 0
190 20250227 162300 310479140 3690 3690 3690 3690 0
191 20250227 162200 310479140 3690 3690 3690 3690 0
192 20250227 162100 310479140 3690 3690 3690 3690 0
193 20250227 162000 310479140 3690 3690 3690 3690 0
194 20250227 161900 310479140 3690 3690 3690 3690 0
195 20250227 161800 310479140 3690 3690 3690 3690 0
196 20250227 161700 310479140 3690 3690 3690 3690 0
197 20250227 161600 310479140 3690 3690 3690 3690 0
198 20250227 161500 310479140 3690 3690 3690 3690 0
199 20250227 161400 310479140 3690 3690 3690 3690 0
200 20250227 161300 310479140 3690 3690 3690 3690 0
201 20250227 161200 310479140 3690 3690 3690 3690 0
202 20250227 161100 310479140 3690 3690 3690 3690 0
203 20250227 161000 310479140 3690 3690 3690 3690 0
204 20250227 160900 310479140 3690 3690 3690 3690 0
205 20250227 160800 310479140 3690 3690 3690 3690 0
206 20250227 160700 310479140 3690 3690 3690 3690 0
207 20250227 160600 310479140 3690 3690 3690 3690 0
208 20250227 160500 310479140 3690 3690 3690 3690 0
209 20250227 160400 310479140 3690 3690 3690 3690 0
210 20250227 160300 310479140 3690 3690 3690 3690 0
211 20250227 160200 310479140 3690 3690 3690 3690 0
212 20250227 160100 310479140 3690 3690 3690 3690 1136
213 20250227 160000 310479140 3690 3690 3690 3690 0
214 20250227 155900 310479140 3690 3690 3690 3690 0
215 20250227 155800 310479140 3690 3690 3690 3690 0
216 20250227 155700 310479140 3690 3690 3690 3690 0
217 20250227 155600 310479140 3690 3690 3690 3690 0
218 20250227 155500 310479140 3690 3690 3690 3690 0
219 20250227 155400 310479140 3690 3690 3690 3690 0
220 20250227 155300 310479140 3690 3690 3690 3690 0
221 20250227 155200 310479140 3690 3690 3690 3690 0
222 20250227 155100 310479140 3690 3690 3690 3690 0
223 20250227 155000 310479140 3690 3690 3690 3690 0
224 20250227 154900 310479140 3690 3690 3690 3690 0
225 20250227 154800 310479140 3690 3690 3690 3690 0
226 20250227 154700 310479140 3690 3690 3690 3690 0
227 20250227 154600 310479140 3690 3690 3690 3690 0
228 20250227 154500 310479140 3690 3690 3690 3690 0
229 20250227 154400 310479140 3690 3690 3690 3690 0
230 20250227 154300 310479140 3690 3690 3690 3690 0
231 20250227 154200 310479140 3690 3690 3690 3690 0
232 20250227 154100 310479140 3690 3690 3690 3690 0
233 20250227 154000 310479140 3690 3690 3690 3690 0
234 20250227 153900 310479140 3690 3690 3690 3690 0
235 20250227 153800 310479140 3690 3690 3690 3690 0
236 20250227 153700 310479140 3690 3690 3690 3690 0
237 20250227 153600 310479140 3690 3690 3690 3690 0
238 20250227 153500 310479140 3690 3690 3690 3690 0
239 20250227 153400 310479140 3690 3690 3690 3690 0
240 20250227 153300 310479140 3690 3690 3690 3690 0
241 20250227 153200 310479140 3690 3690 3690 3690 0
242 20250227 153100 310479140 3690 3690 3690 3690 1136
243 20250227 153000 310479140 3690 3690 3690 3690 1136
244 20250227 152900 306287300 3700 3700 3700 3700 0
245 20250227 152800 306287300 3700 3700 3700 3700 0
246 20250227 152700 306287300 3700 3700 3700 3700 0
247 20250227 152600 306287300 3700 3700 3700 3700 0
248 20250227 152500 306287300 3700 3700 3700 3700 0
249 20250227 152400 306287300 3700 3700 3700 3700 0
250 20250227 152300 306287300 3700 3700 3700 3700 0
251 20250227 152200 306287300 3700 3700 3700 3700 0
252 20250227 152100 306287300 3700 3700 3700 3700 0
253 20250227 152000 306287300 3700 3700 3700 3700 0
254 20250227 151900 306287300 3700 3700 3700 3700 53
255 20250227 151800 306091200 3715 3700 3715 3700 39
256 20250227 151700 305946885 3700 3695 3700 3695 9898
257 20250227 151600 269363775 3695 3695 3695 3695 470
258 20250227 151500 267627125 3695 3695 3695 3695 10
259 20250227 151400 267590175 3690 3695 3695 3690 412
260 20250227 151300 266069715 3695 3695 3695 3695 1037
261 20250227 151200 262238000 3690 3690 3690 3690 0
262 20250227 151100 262238000 3690 3690 3690 3690 0
263 20250227 151000 262238000 3690 3690 3690 3690 10
264 20250227 150900 262201100 3690 3690 3690 3690 190
265 20250227 150800 261500000 3695 3695 3695 3695 0
266 20250227 150700 261500000 3695 3695 3695 3695 5
267 20250227 150600 261481525 3695 3695 3695 3695 1
268 20250227 150500 261477830 3690 3690 3690 3690 1384
269 20250227 150400 256370870 3690 3695 3695 3690 3287
270 20250227 150300 244227920 3695 3695 3695 3695 0
271 20250227 150200 244227920 3695 3695 3695 3695 0
272 20250227 150100 244227920 3695 3695 3695 3695 0
273 20250227 150000 244227920 3695 3695 3695 3695 0
274 20250227 145900 244227920 3695 3695 3695 3695 0
275 20250227 145800 244227920 3695 3695 3695 3695 45
276 20250227 145700 244061645 3695 3695 3695 3695 100
277 20250227 145600 243692145 3695 3695 3695 3695 0
278 20250227 145500 243692145 3695 3695 3695 3695 0
279 20250227 145400 243692145 3695 3695 3695 3695 0
280 20250227 145300 243692145 3695 3695 3695 3695 1
281 20250227 145200 243688450 3715 3715 3715 3715 0
282 20250227 145100 243688450 3715 3715 3715 3715 1
283 20250227 145000 243684735 3690 3690 3690 3690 0
284 20250227 144900 243684735 3690 3710 3710 3690 2408
285 20250227 144800 234786355 3710 3710 3710 3710 1
286 20250227 144700 234782645 3715 3715 3715 3715 0
287 20250227 144600 234782645 3715 3715 3715 3715 20
288 20250227 144500 234708345 3715 3715 3715 3715 0
289 20250227 144400 234708345 3715 3715 3715 3715 0
290 20250227 144300 234708345 3715 3715 3715 3715 1
291 20250227 144200 234704630 3710 3710 3710 3710 500
292 20250227 144100 232849630 3715 3715 3715 3715 50
293 20250227 144000 232663880 3715 3715 3715 3715 0
294 20250227 143900 232663880 3715 3715 3715 3715 1
295 20250227 143800 232660165 3705 3700 3705 3700 484
296 20250227 143700 230868945 3700 3695 3700 3695 102
297 20250227 143600 230491555 3705 3705 3705 3705 100
298 20250227 143500 230121055 3695 3705 3705 3695 76
299 20250227 143400 229839880 3705 3705 3705 3705 0
300 20250227 143300 229839880 3705 3705 3705 3705 239
301 20250227 143200 228954385 3715 3715 3715 3715 0
302 20250227 143100 228954385 3715 3715 3715 3715 0
303 20250227 143000 228954385 3715 3715 3715 3715 0
304 20250227 142900 228954385 3715 3715 3715 3715 1
305 20250227 142800 228950670 3705 3705 3705 3705 226
306 20250227 142700 228113340 3710 3710 3710 3710 0
307 20250227 142600 228113340 3710 3710 3710 3710 4
308 20250227 142500 228098500 3715 3715 3715 3715 2
309 20250227 142400 228091070 3705 3705 3705 3705 14
310 20250227 142300 228039200 3700 3700 3700 3700 0
311 20250227 142200 228039200 3700 3700 3700 3700 0
312 20250227 142100 228039200 3700 3700 3700 3700 400
313 20250227 142000 226559200 3700 3700 3700 3700 0
314 20250227 141900 226559200 3700 3700 3700 3700 85
315 20250227 141800 226244700 3720 3720 3720 3720 0
316 20250227 141700 226244700 3720 3720 3720 3720 1
317 20250227 141600 226240980 3705 3705 3705 3705 248
318 20250227 141500 225322140 3720 3720 3720 3720 0
319 20250227 141400 225322140 3720 3720 3720 3720 0
320 20250227 141300 225322140 3720 3720 3720 3720 10
321 20250227 141200 225284940 3720 3720 3720 3720 0
322 20250227 141100 225284940 3720 3720 3720 3720 1
323 20250227 141000 225281220 3720 3720 3720 3720 0
324 20250227 140900 225281220 3720 3720 3720 3720 0
325 20250227 140800 225281220 3720 3720 3720 3720 0
326 20250227 140700 225281220 3720 3705 3720 3705 4
327 20250227 140600 225266370 3720 3720 3720 3720 0
328 20250227 140500 225266370 3720 3720 3720 3720 0
329 20250227 140400 225266370 3720 3720 3720 3720 0
330 20250227 140300 225266370 3720 3720 3720 3720 3
331 20250227 140200 225255210 3720 3700 3720 3700 121
332 20250227 140100 224807450 3695 3695 3695 3695 743
333 20250227 140000 222062065 3700 3700 3700 3700 4
334 20250227 135900 222047265 3685 3685 3685 3685 0
335 20250227 135800 222047265 3685 3700 3700 3685 133
336 20250227 135700 221556840 3700 3700 3700 3695 5488
337 20250227 135600 201251535 3700 3700 3700 3700 85
338 20250227 135500 200937035 3705 3705 3705 3705 393
339 20250227 135400 199480970 3710 3710 3710 3710 15
340 20250227 135300 199425320 3710 3710 3710 3710 0
341 20250227 135200 199425320 3710 3710 3710 3710 0
342 20250227 135100 199425320 3710 3710 3710 3710 0
343 20250227 135000 199425320 3710 3710 3710 3710 0
344 20250227 134900 199425320 3710 3710 3710 3710 0
345 20250227 134800 199425320 3710 3710 3710 3710 120
346 20250227 134700 198980120 3710 3710 3710 3710 0
347 20250227 134600 198980120 3710 3710 3710 3710 10
348 20250227 134500 198943020 3710 3710 3710 3710 0
349 20250227 134400 198943020 3710 3710 3710 3710 0
350 20250227 134300 198943020 3710 3705 3710 3705 2
351 20250227 134200 198935605 3705 3705 3705 3705 1
352 20250227 134100 198931900 3705 3705 3705 3705 0
353 20250227 134000 198931900 3705 3705 3705 3705 0
354 20250227 133900 198931900 3705 3705 3705 3705 0
355 20250227 133800 198931900 3705 3705 3705 3705 319
356 20250227 133700 197750005 3705 3700 3705 3700 1306
357 20250227 133600 192916890 3705 3715 3715 3705 4464
358 20250227 133500 176359500 3715 3715 3715 3715 0
359 20250227 133400 176359500 3715 3715 3715 3715 5
360 20250227 133300 176340925 3715 3715 3715 3715 3
361 20250227 133200 176329780 3715 3715 3715 3715 0
362 20250227 133100 176329780 3715 3715 3715 3715 0
363 20250227 133000 176329780 3715 3715 3715 3715 0
364 20250227 132900 176329780 3715 3715 3715 3715 50
365 20250227 132800 176144030 3715 3715 3715 3715 0
366 20250227 132700 176144030 3715 3715 3715 3715 0
367 20250227 132600 176144030 3715 3715 3715 3715 0
368 20250227 132500 176144030 3715 3715 3715 3715 0
369 20250227 132400 176144030 3715 3715 3715 3715 0
370 20250227 132300 176144030 3715 3715 3715 3715 351
371 20250227 132200 174840065 3715 3715 3715 3715 500
372 20250227 132100 172982565 3715 3715 3715 3715 0
373 20250227 132000 172982565 3715 3715 3715 3715 1
374 20250227 131900 172978850 3715 3715 3715 3715 0
375 20250227 131800 172978850 3715 3715 3715 3715 0
376 20250227 131700 172978850 3715 3715 3715 3715 0
377 20250227 131600 172978850 3715 3715 3715 3715 0
378 20250227 131500 172978850 3715 3715 3715 3715 198
379 20250227 131400 172243280 3720 3720 3720 3720 0
380 20250227 131300 172243280 3720 3720 3720 3720 0
381 20250227 131200 172243280 3720 3720 3720 3720 0
382 20250227 131100 172243280 3720 3720 3720 3720 200
383 20250227 131000 171499280 3720 3720 3720 3720 0
384 20250227 130900 171499280 3720 3720 3720 3720 0
385 20250227 130800 171499280 3720 3720 3720 3720 0
386 20250227 130700 171499280 3720 3720 3720 3720 471
387 20250227 130600 169747160 3725 3725 3725 3725 67
388 20250227 130500 169497585 3725 3725 3725 3725 0
389 20250227 130400 169497585 3725 3725 3725 3725 471
390 20250227 130300 167743110 3725 3725 3725 3725 0
391 20250227 130200 167743110 3725 3725 3725 3725 6
392 20250227 130100 167720760 3720 3720 3720 3720 0
393 20250227 130000 167720760 3720 3720 3720 3720 0
394 20250227 125900 167720760 3720 3720 3720 3720 3
395 20250227 125800 167709600 3720 3720 3720 3720 0
396 20250227 125700 167709600 3720 3720 3720 3720 156
397 20250227 125600 167129280 3720 3720 3720 3720 5
398 20250227 125500 167110680 3720 3720 3720 3720 0
399 20250227 125400 167110680 3720 3720 3720 3720 0
400 20250227 125300 167110680 3720 3720 3720 3720 0
401 20250227 125200 167110680 3720 3720 3720 3720 0
402 20250227 125100 167110680 3720 3720 3720 3720 0
403 20250227 125000 167110680 3720 3730 3730 3720 598
404 20250227 124900 164884630 3730 3730 3730 3730 10
405 20250227 124800 164847330 3730 3730 3730 3730 0
406 20250227 124700 164847330 3730 3730 3730 3730 22
407 20250227 124600 164765270 3730 3730 3730 3730 6
408 20250227 124500 164742890 3730 3730 3730 3730 0
409 20250227 124400 164742890 3730 3730 3730 3730 1
410 20250227 124300 164739160 3735 3735 3735 3735 0
411 20250227 124200 164739160 3735 3735 3735 3735 1
412 20250227 124100 164735425 3730 3730 3730 3730 0
413 20250227 124000 164735425 3730 3730 3730 3730 0
414 20250227 123900 164735425 3730 3730 3730 3730 0
415 20250227 123800 164735425 3730 3730 3730 3730 0
416 20250227 123700 164735425 3730 3730 3730 3730 0
417 20250227 123600 164735425 3730 3730 3730 3730 2
418 20250227 123500 164727965 3735 3735 3735 3735 0
419 20250227 123400 164727965 3735 3735 3735 3735 0
420 20250227 123300 164727965 3735 3735 3735 3735 0
421 20250227 123200 164727965 3735 3735 3735 3735 2
422 20250227 123100 164720495 3735 3735 3735 3735 0
423 20250227 123000 164720495 3735 3735 3735 3735 0
424 20250227 122900 164720495 3735 3735 3735 3735 3
425 20250227 122800 164709290 3725 3725 3725 3725 0
426 20250227 122700 164709290 3725 3725 3725 3725 0
427 20250227 122600 164709290 3725 3730 3730 3725 190
428 20250227 122500 164001530 3725 3725 3725 3725 5
429 20250227 122400 163982905 3725 3725 3725 3725 0
430 20250227 122300 163982905 3725 3725 3725 3725 0
431 20250227 122200 163982905 3725 3725 3725 3725 0
432 20250227 122100 163982905 3725 3725 3725 3725 0
433 20250227 122000 163982905 3725 3725 3725 3725 0
434 20250227 121900 163982905 3725 3725 3725 3725 0
435 20250227 121800 163982905 3725 3725 3725 3725 0
436 20250227 121700 163982905 3725 3725 3725 3725 0
437 20250227 121600 163982905 3725 3725 3725 3725 120
438 20250227 121500 163535905 3730 3730 3730 3730 205
439 20250227 121400 162771255 3735 3735 3735 3735 5
440 20250227 121300 162752580 3730 3730 3730 3730 0
441 20250227 121200 162752580 3730 3730 3730 3730 0
442 20250227 121100 162752580 3730 3730 3730 3730 0
443 20250227 121000 162752580 3730 3730 3730 3730 341
444 20250227 120900 161480650 3730 3730 3730 3730 0
445 20250227 120800 161480650 3730 3730 3730 3730 0
446 20250227 120700 161480650 3730 3730 3730 3730 0
447 20250227 120600 161480650 3730 3730 3730 3730 2
448 20250227 120500 161473190 3725 3725 3725 3725 36
449 20250227 120400 161339090 3735 3735 3735 3735 100
450 20250227 120300 160965590 3740 3740 3740 3740 0
451 20250227 120200 160965590 3740 3740 3740 3740 1
452 20250227 120100 160961850 3740 3740 3740 3740 20
453 20250227 120000 160887050 3720 3720 3720 3720 0
454 20250227 115900 160887050 3720 3720 3720 3720 0
455 20250227 115800 160887050 3720 3720 3720 3720 0
456 20250227 115700 160887050 3720 3720 3720 3720 0
457 20250227 115600 160887050 3720 3720 3720 3720 0
458 20250227 115500 160887050 3720 3720 3720 3720 0
459 20250227 115400 160887050 3720 3720 3720 3720 0
460 20250227 115300 160887050 3720 3720 3720 3720 0
461 20250227 115200 160887050 3720 3720 3720 3720 0
462 20250227 115100 160887050 3720 3720 3720 3720 0
463 20250227 115000 160887050 3720 3720 3720 3720 0
464 20250227 114900 160887050 3720 3720 3720 3720 0
465 20250227 114800 160887050 3720 3720 3720 3720 30
466 20250227 114700 160775450 3720 3720 3720 3720 0
467 20250227 114600 160775450 3720 3720 3720 3720 150
468 20250227 114500 160217450 3715 3715 3715 3715 100
469 20250227 114400 159845950 3720 3720 3720 3720 0
470 20250227 114300 159845950 3720 3720 3720 3720 0
471 20250227 114200 159845950 3720 3720 3720 3720 0
472 20250227 114100 159845950 3720 3720 3720 3720 30
473 20250227 114000 159734350 3715 3715 3715 3715 0
474 20250227 113900 159734350 3715 3720 3720 3715 809
475 20250227 113800 156726415 3745 3745 3745 3745 22
476 20250227 113700 156644025 3745 3745 3745 3745 0
477 20250227 113600 156644025 3745 3745 3745 3745 1
478 20250227 113500 156640280 3740 3740 3740 3740 0
479 20250227 113400 156640280 3740 3740 3740 3740 0
480 20250227 113300 156640280 3740 3740 3740 3740 87
481 20250227 113200 156314900 3745 3745 3745 3745 0
482 20250227 113100 156314900 3745 3745 3745 3745 10
483 20250227 113000 156277450 3745 3745 3745 3745 0
484 20250227 112900 156277450 3745 3745 3745 3745 7
485 20250227 112800 156251235 3730 3730 3730 3730 0
486 20250227 112700 156251235 3730 3730 3730 3730 0
487 20250227 112600 156251235 3730 3725 3730 3725 1768
488 20250227 112500 149665235 3725 3725 3725 3725 0
489 20250227 112400 149665235 3725 3725 3725 3725 0
490 20250227 112300 149665235 3725 3725 3725 3725 100
491 20250227 112200 149292735 3725 3725 3725 3725 43
492 20250227 112100 149132560 3725 3725 3725 3725 1
493 20250227 112000 149128835 3730 3730 3730 3730 0
494 20250227 111900 149128835 3730 3725 3730 3715 2735
495 20250227 111800 138968185 3715 3715 3715 3715 0
496 20250227 111700 138968185 3715 3715 3715 3715 0
497 20250227 111600 138968185 3715 3720 3720 3715 476
498 20250227 111500 137199065 3715 3715 3715 3715 0
499 20250227 111400 137199065 3715 3715 3715 3715 0
500 20250227 111300 137199065 3715 3715 3715 3715 0
501 20250227 111200 137199065 3715 3715 3715 3715 0
502 20250227 111100 137199065 3715 3715 3715 3715 0
503 20250227 111000 137199065 3715 3720 3720 3715 58
504 20250227 110900 136983315 3700 3730 3730 3700 2250
505 20250227 110800 128637190 3730 3745 3745 3730 105
506 20250227 110700 128244515 3745 3730 3745 3730 1055
507 20250227 110600 124298265 3720 3720 3720 3720 0
508 20250227 110500 124298265 3720 3720 3720 3720 0
509 20250227 110400 124298265 3720 3750 3750 3720 6091
510 20250227 110300 101608035 3755 3755 3755 3755 18
511 20250227 110200 101540445 3755 3755 3755 3755 2
512 20250227 110100 101532935 3755 3755 3755 3755 1
513 20250227 110000 101529180 3750 3750 3750 3750 0
514 20250227 105900 101529180 3750 3750 3750 3750 300
515 20250227 105800 100404180 3750 3750 3750 3750 0
516 20250227 105700 100404180 3750 3750 3750 3750 637
517 20250227 105600 98015430 3755 3755 3755 3755 100
518 20250227 105500 97639930 3755 3755 3755 3755 0
519 20250227 105400 97639930 3755 3755 3755 3750 352
520 20250227 105300 96318655 3760 3760 3760 3760 1
521 20250227 105200 96314895 3755 3755 3755 3755 0
522 20250227 105100 96314895 3755 3755 3755 3755 0
523 20250227 105000 96314895 3755 3750 3755 3750 505
524 20250227 104900 94421120 3755 3755 3755 3755 55
525 20250227 104800 94214595 3760 3760 3760 3760 5
526 20250227 104700 94195795 3760 3775 3775 3760 19
527 20250227 104600 94124220 3775 3770 3775 3750 2258
528 20250227 104500 85646730 3775 3775 3775 3775 27
529 20250227 104400 85544805 3775 3775 3775 3775 1
530 20250227 104300 85541030 3780 3760 3780 3760 9
531 20250227 104200 85507150 3760 3760 3760 3760 0
532 20250227 104100 85507150 3760 3760 3760 3760 200
533 20250227 104000 84755150 3760 3760 3760 3760 162
534 20250227 103900 84146030 3760 3770 3770 3760 16
535 20250227 103800 84085770 3760 3760 3760 3760 0
536 20250227 103700 84085770 3760 3760 3760 3760 0
537 20250227 103600 84085770 3760 3760 3760 3760 0
538 20250227 103500 84085770 3760 3760 3760 3760 0
539 20250227 103400 84085770 3760 3760 3760 3760 0
540 20250227 103300 84085770 3760 3760 3760 3760 0
541 20250227 103200 84085770 3760 3760 3760 3760 0
542 20250227 103100 84085770 3760 3760 3760 3760 0
543 20250227 103000 84085770 3760 3760 3760 3760 0
544 20250227 102900 84085770 3760 3770 3770 3760 35
545 20250227 102800 83954040 3770 3770 3770 3770 1049
546 20250227 102700 79999310 3780 3780 3780 3780 0
547 20250227 102600 79999310 3780 3780 3780 3780 14
548 20250227 102500 79946390 3800 3825 3825 3800 591
549 20250227 102400 77698315 3825 3800 3825 3800 100
550 20250227 102300 77318290 3800 3775 3800 3775 500
551 20250227 102200 75421455 3775 3775 3775 3775 38
552 20250227 102100 75278005 3775 3775 3775 3775 3
553 20250227 102000 75266680 3770 3770 3770 3770 0
554 20250227 101900 75266680 3770 3770 3770 3770 48
555 20250227 101800 75085720 3770 3770 3770 3770 0
556 20250227 101700 75085720 3770 3770 3770 3770 0
557 20250227 101600 75085720 3770 3770 3770 3770 120
558 20250227 101500 74633320 3770 3770 3770 3770 0
559 20250227 101400 74633320 3770 3770 3770 3770 5
560 20250227 101300 74614470 3760 3760 3760 3760 224
561 20250227 101200 73772230 3755 3755 3755 3755 0
562 20250227 101100 73772230 3755 3755 3755 3755 2
563 20250227 101000 73764720 3760 3760 3760 3760 198
564 20250227 100900 73020240 3770 3770 3770 3770 5
565 20250227 100800 73001390 3775 3775 3775 3775 26
566 20250227 100700 72903240 3775 3770 3775 3750 4906
567 20250227 100600 54475520 3770 3780 3780 3770 1257
568 20250227 100500 49729535 3785 3790 3790 3780 279
569 20250227 100400 48673525 3790 3790 3790 3790 500
570 20250227 100300 46778525 3790 3790 3790 3790 0
571 20250227 100200 46778525 3790 3790 3790 3790 0
572 20250227 100100 46778525 3790 3790 3790 3790 0
573 20250227 100000 46778525 3790 3795 3795 3790 555
574 20250227 095900 44673025 3800 3800 3800 3800 1
575 20250227 095800 44669225 3800 3800 3800 3800 22
576 20250227 095700 44585625 3800 3805 3805 3800 2765
577 20250227 095600 34077560 3810 3820 3820 3805 107
578 20250227 095500 33670360 3805 3805 3805 3805 0
579 20250227 095400 33670360 3805 3805 3805 3805 0
580 20250227 095300 33670360 3805 3805 3805 3805 0
581 20250227 095200 33670360 3805 3805 3805 3805 0
582 20250227 095100 33670360 3805 3805 3805 3805 1
583 20250227 095000 33666555 3810 3810 3810 3810 170
584 20250227 094900 33018855 3820 3820 3820 3820 0
585 20250227 094800 33018855 3820 3820 3820 3820 0
586 20250227 094700 33018855 3820 3820 3820 3820 0
587 20250227 094600 33018855 3820 3820 3820 3820 5
588 20250227 094500 32999755 3820 3820 3820 3820 2
589 20250227 094400 32992115 3820 3820 3820 3820 5
590 20250227 094300 32973015 3805 3805 3805 3805 2
591 20250227 094200 32965405 3805 3815 3815 3805 1079
592 20250227 094100 28857555 3820 3820 3820 3820 0
593 20250227 094000 28857555 3820 3825 3825 3820 182
594 20250227 093900 28161810 3825 3825 3825 3825 0
595 20250227 093800 28161810 3825 3825 3825 3825 0
596 20250227 093700 28161810 3825 3825 3825 3825 0
597 20250227 093600 28161810 3825 3825 3825 3825 0
598 20250227 093500 28161810 3825 3825 3825 3825 0
599 20250227 093400 28161810 3825 3825 3825 3825 0
600 20250227 093300 28161810 3825 3825 3825 3825 200
601 20250227 093200 27396810 3825 3825 3825 3825 39
602 20250227 093100 27247635 3820 3820 3820 3820 98
603 20250227 093000 26873275 3820 3820 3820 3820 2
604 20250227 092900 26865635 3820 3820 3820 3820 361
605 20250227 092800 25486615 3820 3820 3820 3820 0
606 20250227 092700 25486615 3820 3820 3820 3820 0
607 20250227 092600 25486615 3820 3825 3825 3820 163
608 20250227 092500 24863945 3820 3820 3820 3820 0
609 20250227 092400 24863945 3820 3815 3820 3815 262
610 20250227 092300 23864410 3810 3815 3815 3800 632
611 20250227 092200 21457135 3800 3820 3820 3800 1015
612 20250227 092100 17590765 3820 3820 3820 3820 136
613 20250227 092000 17071245 3820 3820 3820 3820 180
614 20250227 091900 16383645 3820 3820 3820 3820 0
615 20250227 091800 16383645 3820 3825 3825 3820 417
616 20250227 091700 14788805 3830 3840 3840 3830 452
617 20250227 091600 13055970 3835 3835 3835 3835 0
618 20250227 091500 13055970 3835 3840 3840 3835 111
619 20250227 091400 12629785 3845 3850 3850 3845 599
620 20250227 091300 10323680 3865 3860 3865 3860 133
621 20250227 091200 9810295 3870 3870 3870 3870 0
622 20250227 091100 9810295 3870 3860 3875 3860 81
623 20250227 091000 9497030 3850 3850 3850 3850 37
624 20250227 090900 9354580 3860 3865 3865 3860 27
625 20250227 090800 9250285 3895 3895 3895 3895 1
626 20250227 090700 9246390 3910 3910 3910 3910 1
627 20250227 090600 9242480 3910 3870 3910 3870 910
628 20250227 090500 5711580 3835 3835 3835 3835 0
629 20250227 090400 5711580 3835 3835 3835 3835 0
630 20250227 090300 5711580 3835 3835 3835 3835 0
631 20250227 090200 5711580 3835 3840 3840 3835 488
632 20250227 090100 3840000 3840 3840 3840 3840 0
633 20250227 090000 3840000 3840 3840 3840 3840 1000