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

646
061040/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194400,88685200,3500,3500,3500,3500,3692
20250227,194300,88685200,3500,3500,3500,3500,0
20250227,194200,88685200,3500,3500,3500,3500,0
20250227,194100,88685200,3500,3500,3500,3500,0
20250227,194000,88685200,3500,3500,3500,3500,0
20250227,193900,88685200,3500,3500,3500,3500,0
20250227,193800,88685200,3500,3500,3500,3500,0
20250227,193700,88685200,3500,3500,3500,3500,0
20250227,193600,88685200,3500,3500,3500,3500,0
20250227,193500,88685200,3500,3500,3500,3500,0
20250227,193400,88685200,3500,3500,3500,3500,0
20250227,193300,88685200,3500,3500,3500,3500,0
20250227,193200,88685200,3500,3500,3500,3500,0
20250227,193100,88685200,3500,3500,3500,3500,0
20250227,193000,88685200,3500,3500,3500,3500,0
20250227,192900,88685200,3500,3500,3500,3500,0
20250227,192800,88685200,3500,3500,3500,3500,0
20250227,192700,88685200,3500,3500,3500,3500,0
20250227,192600,88685200,3500,3500,3500,3500,0
20250227,192500,88685200,3500,3500,3500,3500,0
20250227,192400,88685200,3500,3500,3500,3500,0
20250227,192300,88685200,3500,3500,3500,3500,0
20250227,192200,88685200,3500,3500,3500,3500,0
20250227,192100,88685200,3500,3500,3500,3500,0
20250227,192000,88685200,3500,3500,3500,3500,0
20250227,191900,88685200,3500,3500,3500,3500,0
20250227,191800,88685200,3500,3500,3500,3500,0
20250227,191700,88685200,3500,3500,3500,3500,0
20250227,191600,88685200,3500,3500,3500,3500,0
20250227,191500,88685200,3500,3500,3500,3500,0
20250227,191400,88685200,3500,3500,3500,3500,3692
20250227,191300,88685200,3500,3500,3500,3500,0
20250227,191200,88685200,3500,3500,3500,3500,0
20250227,191100,88685200,3500,3500,3500,3500,0
20250227,191000,88685200,3500,3500,3500,3500,0
20250227,190900,88685200,3500,3500,3500,3500,0
20250227,190800,88685200,3500,3500,3500,3500,0
20250227,190700,88685200,3500,3500,3500,3500,0
20250227,190600,88685200,3500,3500,3500,3500,0
20250227,190500,88685200,3500,3500,3500,3500,0
20250227,190400,88685200,3500,3500,3500,3500,0
20250227,190300,88685200,3500,3500,3500,3500,0
20250227,190200,88685200,3500,3500,3500,3500,0
20250227,190100,88685200,3500,3500,3500,3500,0
20250227,190000,88685200,3500,3500,3500,3500,0
20250227,185900,88685200,3500,3500,3500,3500,0
20250227,185800,88685200,3500,3500,3500,3500,0
20250227,185700,88685200,3500,3500,3500,3500,0
20250227,185600,88685200,3500,3500,3500,3500,0
20250227,185500,88685200,3500,3500,3500,3500,0
20250227,185400,88685200,3500,3500,3500,3500,0
20250227,185300,88685200,3500,3500,3500,3500,0
20250227,185200,88685200,3500,3500,3500,3500,0
20250227,185100,88685200,3500,3500,3500,3500,0
20250227,185000,88685200,3500,3500,3500,3500,0
20250227,184900,88685200,3500,3500,3500,3500,0
20250227,184800,88685200,3500,3500,3500,3500,0
20250227,184700,88685200,3500,3500,3500,3500,0
20250227,184600,88685200,3500,3500,3500,3500,0
20250227,184500,88685200,3500,3500,3500,3500,0
20250227,184400,88685200,3500,3500,3500,3500,3692
20250227,184300,88685200,3500,3500,3500,3500,0
20250227,184200,88685200,3500,3500,3500,3500,0
20250227,184100,88685200,3500,3500,3500,3500,0
20250227,184000,88685200,3500,3500,3500,3500,0
20250227,183900,88685200,3500,3500,3500,3500,0
20250227,183800,88685200,3500,3500,3500,3500,0
20250227,183700,88685200,3500,3500,3500,3500,0
20250227,183600,88685200,3500,3500,3500,3500,0
20250227,183500,88685200,3500,3500,3500,3500,0
20250227,183400,88685200,3500,3500,3500,3500,0
20250227,183300,88685200,3500,3500,3500,3500,0
20250227,183200,88685200,3500,3500,3500,3500,0
20250227,183100,88685200,3500,3500,3500,3500,0
20250227,183000,88685200,3500,3500,3500,3500,0
20250227,182900,88685200,3500,3500,3500,3500,0
20250227,182800,88685200,3500,3500,3500,3500,0
20250227,182700,88685200,3500,3500,3500,3500,0
20250227,182600,88685200,3500,3500,3500,3500,0
20250227,182500,88685200,3500,3500,3500,3500,0
20250227,182400,88685200,3500,3500,3500,3500,0
20250227,182300,88685200,3500,3500,3500,3500,0
20250227,182200,88685200,3500,3500,3500,3500,0
20250227,182100,88685200,3500,3500,3500,3500,0
20250227,182000,88685200,3500,3500,3500,3500,0
20250227,181900,88685200,3500,3500,3500,3500,0
20250227,181800,88685200,3500,3500,3500,3500,0
20250227,181700,88685200,3500,3500,3500,3500,0
20250227,181600,88685200,3500,3500,3500,3500,0
20250227,181500,88685200,3500,3500,3500,3500,0
20250227,181400,88685200,3500,3500,3500,3500,3692
20250227,181300,88685200,3500,3500,3500,3500,0
20250227,181200,88685200,3500,3500,3500,3500,0
20250227,181100,88685200,3500,3500,3500,3500,0
20250227,181000,88685200,3500,3500,3500,3500,0
20250227,180900,88685200,3500,3500,3500,3500,0
20250227,180800,88685200,3500,3500,3500,3500,0
20250227,180700,88685200,3500,3500,3500,3500,0
20250227,180600,88685200,3500,3500,3500,3500,0
20250227,180500,88685200,3500,3500,3500,3500,0
20250227,180400,88685200,3500,3500,3500,3500,0
20250227,180300,88685200,3500,3500,3500,3500,0
20250227,180200,88685200,3500,3500,3500,3500,0
20250227,180100,88685200,3500,3500,3500,3500,0
20250227,180000,88685200,3500,3500,3500,3500,0
20250227,175900,88685200,3500,3500,3500,3500,0
20250227,175800,88685200,3500,3500,3500,3500,0
20250227,175700,88685200,3500,3500,3500,3500,0
20250227,175600,88685200,3500,3500,3500,3500,0
20250227,175500,88685200,3500,3500,3500,3500,0
20250227,175400,88685200,3500,3500,3500,3500,0
20250227,175300,88685200,3500,3500,3500,3500,0
20250227,175200,88685200,3500,3500,3500,3500,0
20250227,175100,88685200,3500,3500,3500,3500,0
20250227,175000,88685200,3500,3500,3500,3500,0
20250227,174900,88685200,3500,3500,3500,3500,0
20250227,174800,88685200,3500,3500,3500,3500,0
20250227,174700,88685200,3500,3500,3500,3500,0
20250227,174600,88685200,3500,3500,3500,3500,0
20250227,174500,88685200,3500,3500,3500,3500,0
20250227,174400,88685200,3500,3500,3500,3500,3692
20250227,174300,88685200,3500,3500,3500,3500,0
20250227,174200,88685200,3500,3500,3500,3500,0
20250227,174100,88685200,3500,3500,3500,3500,0
20250227,174000,88685200,3500,3500,3500,3500,0
20250227,173900,88685200,3500,3500,3500,3500,0
20250227,173800,88685200,3500,3500,3500,3500,0
20250227,173700,88685200,3500,3500,3500,3500,0
20250227,173600,88685200,3500,3500,3500,3500,0
20250227,173500,88685200,3500,3500,3500,3500,0
20250227,173400,88685200,3500,3500,3500,3500,0
20250227,173300,88685200,3500,3500,3500,3500,0
20250227,173200,88685200,3500,3500,3500,3500,0
20250227,173100,88685200,3500,3500,3500,3500,0
20250227,173000,88685200,3500,3500,3500,3500,0
20250227,172900,88685200,3500,3500,3500,3500,0
20250227,172800,88685200,3500,3500,3500,3500,0
20250227,172700,88685200,3500,3500,3500,3500,0
20250227,172600,88685200,3500,3500,3500,3500,0
20250227,172500,88685200,3500,3500,3500,3500,0
20250227,172400,88685200,3500,3500,3500,3500,0
20250227,172300,88685200,3500,3500,3500,3500,0
20250227,172200,88685200,3500,3500,3500,3500,0
20250227,172100,88685200,3500,3500,3500,3500,0
20250227,172000,88685200,3500,3500,3500,3500,0
20250227,171900,88685200,3500,3500,3500,3500,0
20250227,171800,88685200,3500,3500,3500,3500,0
20250227,171700,88685200,3500,3500,3500,3500,0
20250227,171600,88685200,3500,3500,3500,3500,0
20250227,171500,88685200,3500,3500,3500,3500,0
20250227,171400,88685200,3500,3500,3500,3500,3692
20250227,171300,88685200,3500,3500,3500,3500,0
20250227,171200,88685200,3500,3500,3500,3500,0
20250227,171100,88685200,3500,3500,3500,3500,0
20250227,171000,88685200,3500,3500,3500,3500,0
20250227,170900,88685200,3500,3500,3500,3500,0
20250227,170800,88685200,3500,3500,3500,3500,0
20250227,170700,88685200,3500,3500,3500,3500,0
20250227,170600,88685200,3500,3500,3500,3500,0
20250227,170500,88685200,3500,3500,3500,3500,0
20250227,170400,88685200,3500,3500,3500,3500,0
20250227,170300,88685200,3500,3500,3500,3500,0
20250227,170200,88685200,3500,3500,3500,3500,0
20250227,170100,88685200,3500,3500,3500,3500,0
20250227,170000,88685200,3500,3500,3500,3500,0
20250227,165900,88685200,3500,3500,3500,3500,0
20250227,165800,88685200,3500,3500,3500,3500,0
20250227,165700,88685200,3500,3500,3500,3500,0
20250227,165600,88685200,3500,3500,3500,3500,0
20250227,165500,88685200,3500,3500,3500,3500,0
20250227,165400,88685200,3500,3500,3500,3500,0
20250227,165300,88685200,3500,3500,3500,3500,0
20250227,165200,88685200,3500,3500,3500,3500,0
20250227,165100,88685200,3500,3500,3500,3500,0
20250227,165000,88685200,3500,3500,3500,3500,0
20250227,164900,88685200,3500,3500,3500,3500,0
20250227,164800,88685200,3500,3500,3500,3500,0
20250227,164700,88685200,3500,3500,3500,3500,0
20250227,164600,88685200,3500,3500,3500,3500,0
20250227,164500,88685200,3500,3500,3500,3500,0
20250227,164400,88685200,3500,3500,3500,3500,3692
20250227,164300,88685200,3500,3500,3500,3500,0
20250227,164200,88685200,3500,3500,3500,3500,0
20250227,164100,88685200,3500,3500,3500,3500,0
20250227,164000,88685200,3500,3500,3500,3500,0
20250227,163900,88685200,3500,3500,3500,3500,0
20250227,163800,88685200,3500,3500,3500,3500,0
20250227,163700,88685200,3500,3500,3500,3500,0
20250227,163600,88685200,3500,3500,3500,3500,0
20250227,163500,88685200,3500,3500,3500,3500,0
20250227,163400,88685200,3500,3500,3500,3500,0
20250227,163300,88685200,3500,3500,3500,3500,0
20250227,163200,88685200,3500,3500,3500,3500,0
20250227,163100,88685200,3500,3500,3500,3500,0
20250227,163000,88685200,3500,3500,3500,3500,0
20250227,162900,88685200,3500,3500,3500,3500,0
20250227,162800,88685200,3500,3500,3500,3500,0
20250227,162700,88685200,3500,3500,3500,3500,0
20250227,162600,88685200,3500,3500,3500,3500,0
20250227,162500,88685200,3500,3500,3500,3500,0
20250227,162400,88685200,3500,3500,3500,3500,0
20250227,162300,88685200,3500,3500,3500,3500,0
20250227,162200,88685200,3500,3500,3500,3500,0
20250227,162100,88685200,3500,3500,3500,3500,0
20250227,162000,88685200,3500,3500,3500,3500,0
20250227,161900,88685200,3500,3500,3500,3500,0
20250227,161800,88685200,3500,3500,3500,3500,0
20250227,161700,88685200,3500,3500,3500,3500,0
20250227,161600,88685200,3500,3500,3500,3500,0
20250227,161500,88685200,3500,3500,3500,3500,0
20250227,161400,88685200,3500,3500,3500,3500,3692
20250227,161300,88685200,3500,3500,3500,3500,0
20250227,161200,88685200,3500,3500,3500,3500,0
20250227,161100,88685200,3500,3500,3500,3500,0
20250227,161000,88685200,3500,3500,3500,3500,0
20250227,160900,88685200,3500,3500,3500,3500,0
20250227,160800,88685200,3500,3500,3500,3500,0
20250227,160700,88685200,3500,3500,3500,3500,0
20250227,160600,88685200,3500,3500,3500,3500,0
20250227,160500,88685200,3500,3500,3500,3500,0
20250227,160400,88685200,3500,3500,3500,3500,0
20250227,160300,88685200,3500,3500,3500,3500,0
20250227,160200,88685200,3500,3500,3500,3500,0
20250227,160100,88685200,3500,3500,3500,3500,0
20250227,160000,88685200,3500,3500,3500,3500,0
20250227,155900,88685200,3500,3500,3500,3500,0
20250227,155800,88685200,3500,3500,3500,3500,0
20250227,155700,88685200,3500,3500,3500,3500,0
20250227,155600,88685200,3500,3500,3500,3500,0
20250227,155500,88685200,3500,3500,3500,3500,0
20250227,155400,88685200,3500,3500,3500,3500,0
20250227,155300,88685200,3500,3500,3500,3500,0
20250227,155200,88685200,3500,3500,3500,3500,0
20250227,155100,88685200,3500,3500,3500,3500,0
20250227,155000,88685200,3500,3500,3500,3500,0
20250227,154900,88685200,3500,3500,3500,3500,0
20250227,154800,88685200,3500,3500,3500,3500,0
20250227,154700,88685200,3500,3500,3500,3500,0
20250227,154600,88685200,3500,3500,3500,3500,0
20250227,154500,88685200,3500,3500,3500,3500,0
20250227,154400,88685200,3500,3500,3500,3500,3692
20250227,154300,88685200,3500,3500,3500,3500,0
20250227,154200,88685200,3500,3500,3500,3500,0
20250227,154100,88685200,3500,3500,3500,3500,0
20250227,154000,88685200,3500,3500,3500,3500,0
20250227,153900,88685200,3500,3500,3500,3500,0
20250227,153800,88685200,3500,3500,3500,3500,0
20250227,153700,88685200,3500,3500,3500,3500,0
20250227,153600,88685200,3500,3500,3500,3500,0
20250227,153500,88685200,3500,3500,3500,3500,0
20250227,153400,88685200,3500,3500,3500,3500,0
20250227,153300,88685200,3500,3500,3500,3500,0
20250227,153200,88685200,3500,3500,3500,3500,0
20250227,153100,88685200,3500,3500,3500,3500,0
20250227,153000,88685200,3500,3500,3500,3500,3692
20250227,152900,75763200,3500,3500,3500,3500,0
20250227,152800,75763200,3500,3500,3500,3500,0
20250227,152700,75763200,3500,3500,3500,3500,0
20250227,152600,75763200,3500,3500,3500,3500,0
20250227,152500,75763200,3500,3500,3500,3500,0
20250227,152400,75763200,3500,3500,3500,3500,0
20250227,152300,75763200,3500,3500,3500,3500,0
20250227,152200,75763200,3500,3500,3500,3500,0
20250227,152100,75763200,3500,3500,3500,3500,0
20250227,152000,75763200,3500,3500,3500,3500,0
20250227,151900,75763200,3500,3505,3505,3500,364
20250227,151800,74487795,3505,3505,3505,3505,65
20250227,151700,74259970,3505,3505,3505,3505,391
20250227,151600,72889515,3505,3505,3505,3505,50
20250227,151500,72714265,3505,3500,3505,3500,20
20250227,151400,72644205,3505,3505,3505,3505,0
20250227,151300,72644205,3505,3505,3505,3505,28
20250227,151200,72546065,3505,3505,3505,3505,28
20250227,151100,72447925,3505,3505,3505,3505,0
20250227,151000,72447925,3505,3505,3505,3505,0
20250227,150900,72447925,3505,3505,3505,3505,0
20250227,150800,72447925,3505,3505,3505,3505,0
20250227,150700,72447925,3505,3505,3505,3505,0
20250227,150600,72447925,3505,3505,3505,3505,0
20250227,150500,72447925,3505,3505,3505,3505,14
20250227,150400,72398855,3505,3505,3505,3505,7
20250227,150300,72374320,3505,3495,3505,3495,74
20250227,150200,72115550,3505,3505,3505,3505,78
20250227,150100,71842160,3505,3505,3505,3505,15
20250227,150000,71789585,3500,3500,3500,3500,53
20250227,145900,71604085,3505,3505,3505,3505,12
20250227,145800,71562025,3505,3505,3505,3505,0
20250227,145700,71562025,3505,3505,3505,3505,0
20250227,145600,71562025,3505,3505,3505,3505,0
20250227,145500,71562025,3505,3505,3505,3505,0
20250227,145400,71562025,3505,3505,3505,3505,0
20250227,145300,71562025,3505,3505,3505,3505,7
20250227,145200,71537490,3505,3505,3505,3505,2
20250227,145100,71530480,3505,3505,3505,3505,0
20250227,145000,71530480,3505,3505,3505,3505,0
20250227,144900,71530480,3505,3505,3505,3505,3
20250227,144800,71519965,3505,3505,3505,3505,22
20250227,144700,71442855,3505,3500,3505,3500,13
20250227,144600,71397345,3505,3505,3505,3505,0
20250227,144500,71397345,3505,3505,3505,3505,29
20250227,144400,71295700,3505,3505,3505,3505,0
20250227,144300,71295700,3505,3505,3505,3505,1
20250227,144200,71292195,3500,3500,3500,3500,72
20250227,144100,71040195,3500,3500,3500,3500,0
20250227,144000,71040195,3500,3500,3500,3500,0
20250227,143900,71040195,3500,3500,3500,3500,0
20250227,143800,71040195,3500,3500,3500,3500,2
20250227,143700,71033195,3495,3495,3495,3495,0
20250227,143600,71033195,3495,3495,3495,3495,0
20250227,143500,71033195,3495,3495,3495,3495,0
20250227,143400,71033195,3495,3495,3495,3495,420
20250227,143300,69565295,3500,3500,3500,3500,0
20250227,143200,69565295,3500,3500,3500,3500,0
20250227,143100,69565295,3500,3500,3500,3500,0
20250227,143000,69565295,3500,3500,3500,3500,1457
20250227,142900,64465795,3505,3505,3505,3505,0
20250227,142800,64465795,3505,3505,3505,3505,0
20250227,142700,64465795,3505,3505,3505,3505,0
20250227,142600,64465795,3505,3505,3505,3505,0
20250227,142500,64465795,3505,3505,3505,3505,0
20250227,142400,64465795,3505,3505,3505,3505,20
20250227,142300,64395695,3505,3505,3505,3505,0
20250227,142200,64395695,3505,3505,3505,3505,46
20250227,142100,64234465,3505,3505,3505,3505,0
20250227,142000,64234465,3505,3505,3505,3505,0
20250227,141900,64234465,3505,3505,3505,3505,0
20250227,141800,64234465,3505,3505,3505,3505,0
20250227,141700,64234465,3505,3505,3505,3505,0
20250227,141600,64234465,3505,3505,3505,3505,0
20250227,141500,64234465,3505,3505,3505,3505,115
20250227,141400,63831390,3505,3505,3505,3505,0
20250227,141300,63831390,3505,3505,3505,3505,2
20250227,141200,63824380,3500,3500,3500,3500,0
20250227,141100,63824380,3500,3500,3500,3500,0
20250227,141000,63824380,3500,3500,3500,3500,0
20250227,140900,63824380,3500,3500,3500,3500,0
20250227,140800,63824380,3500,3500,3500,3500,0
20250227,140700,63824380,3500,3500,3500,3500,100
20250227,140600,63474380,3505,3505,3505,3505,2
20250227,140500,63467370,3500,3500,3500,3500,0
20250227,140400,63467370,3500,3500,3500,3500,0
20250227,140300,63467370,3500,3500,3500,3500,0
20250227,140200,63467370,3500,3500,3500,3500,0
20250227,140100,63467370,3500,3500,3500,3500,0
20250227,140000,63467370,3500,3500,3500,3500,88
20250227,135900,63159370,3500,3500,3500,3500,0
20250227,135800,63159370,3500,3500,3500,3500,0
20250227,135700,63159370,3500,3500,3500,3500,0
20250227,135600,63159370,3500,3500,3500,3500,0
20250227,135500,63159370,3500,3500,3500,3500,5
20250227,135400,63141870,3505,3505,3505,3505,0
20250227,135300,63141870,3505,3505,3505,3505,0
20250227,135200,63141870,3505,3505,3505,3505,0
20250227,135100,63141870,3505,3505,3505,3505,0
20250227,135000,63141870,3505,3505,3505,3505,0
20250227,134900,63141870,3505,3505,3505,3505,15
20250227,134800,63089295,3505,3505,3505,3505,0
20250227,134700,63089295,3505,3505,3505,3505,0
20250227,134600,63089295,3505,3505,3505,3505,14
20250227,134500,63040225,3500,3500,3500,3500,0
20250227,134400,63040225,3500,3500,3500,3500,0
20250227,134300,63040225,3500,3500,3500,3500,0
20250227,134200,63040225,3500,3500,3500,3500,0
20250227,134100,63040225,3500,3500,3500,3500,930
20250227,134000,59785225,3500,3500,3500,3500,0
20250227,133900,59785225,3500,3500,3500,3500,0
20250227,133800,59785225,3500,3500,3500,3500,100
20250227,133700,59435225,3505,3505,3505,3505,0
20250227,133600,59435225,3505,3505,3505,3505,2
20250227,133500,59428215,3500,3500,3500,3500,0
20250227,133400,59428215,3500,3500,3500,3500,988
20250227,133300,55970215,3505,3505,3505,3505,0
20250227,133200,55970215,3505,3505,3505,3505,0
20250227,133100,55970215,3505,3505,3505,3505,2
20250227,133000,55963205,3505,3505,3505,3505,0
20250227,132900,55963205,3505,3505,3505,3505,0
20250227,132800,55963205,3505,3505,3505,3505,0
20250227,132700,55963205,3505,3505,3505,3505,2
20250227,132600,55956195,3500,3500,3500,3500,0
20250227,132500,55956195,3500,3500,3500,3500,0
20250227,132400,55956195,3500,3500,3500,3500,0
20250227,132300,55956195,3500,3500,3500,3500,0
20250227,132200,55956195,3500,3500,3500,3500,0
20250227,132100,55956195,3500,3500,3500,3500,0
20250227,132000,55956195,3500,3500,3500,3500,3
20250227,131900,55945695,3505,3505,3505,3505,0
20250227,131800,55945695,3505,3505,3505,3505,0
20250227,131700,55945695,3505,3505,3505,3505,31
20250227,131600,55837040,3505,3505,3505,3505,0
20250227,131500,55837040,3505,3505,3505,3505,0
20250227,131400,55837040,3505,3505,3505,3505,0
20250227,131300,55837040,3505,3505,3505,3505,3
20250227,131200,55826525,3505,3505,3505,3505,0
20250227,131100,55826525,3505,3505,3505,3505,0
20250227,131000,55826525,3505,3505,3505,3505,0
20250227,130900,55826525,3505,3505,3505,3505,0
20250227,130800,55826525,3505,3505,3505,3505,0
20250227,130700,55826525,3505,3505,3505,3505,2
20250227,130600,55819515,3500,3500,3500,3500,0
20250227,130500,55819515,3500,3500,3500,3500,0
20250227,130400,55819515,3500,3500,3500,3500,0
20250227,130300,55819515,3500,3500,3500,3500,35
20250227,130200,55697015,3500,3500,3500,3500,0
20250227,130100,55697015,3500,3500,3500,3500,0
20250227,130000,55697015,3500,3500,3500,3500,0
20250227,125900,55697015,3500,3500,3500,3500,0
20250227,125800,55697015,3500,3500,3500,3500,22
20250227,125700,55620015,3505,3505,3505,3505,0
20250227,125600,55620015,3505,3505,3505,3505,0
20250227,125500,55620015,3505,3505,3505,3505,0
20250227,125400,55620015,3505,3505,3505,3505,0
20250227,125300,55620015,3505,3505,3505,3505,0
20250227,125200,55620015,3505,3505,3505,3505,0
20250227,125100,55620015,3505,3505,3505,3505,0
20250227,125000,55620015,3505,3505,3505,3505,0
20250227,124900,55620015,3505,3505,3505,3505,17
20250227,124800,55560430,3515,3515,3515,3515,0
20250227,124700,55560430,3515,3515,3515,3515,0
20250227,124600,55560430,3515,3515,3515,3515,0
20250227,124500,55560430,3515,3515,3515,3515,0
20250227,124400,55560430,3515,3515,3515,3515,0
20250227,124300,55560430,3515,3515,3515,3515,0
20250227,124200,55560430,3515,3515,3515,3515,2
20250227,124100,55553400,3515,3515,3515,3515,0
20250227,124000,55553400,3515,3515,3515,3515,0
20250227,123900,55553400,3515,3515,3515,3515,0
20250227,123800,55553400,3515,3515,3515,3515,0
20250227,123700,55553400,3515,3515,3515,3515,0
20250227,123600,55553400,3515,3515,3515,3515,26
20250227,123500,55462010,3515,3515,3515,3515,0
20250227,123400,55462010,3515,3515,3515,3515,0
20250227,123300,55462010,3515,3515,3515,3515,0
20250227,123200,55462010,3515,3515,3515,3515,0
20250227,123100,55462010,3515,3515,3515,3515,0
20250227,123000,55462010,3515,3515,3515,3515,1
20250227,122900,55458495,3500,3500,3500,3500,3000
20250227,122800,44958495,3500,3500,3500,3500,0
20250227,122700,44958495,3500,3500,3500,3500,0
20250227,122600,44958495,3500,3500,3500,3500,0
20250227,122500,44958495,3500,3500,3500,3500,0
20250227,122400,44958495,3500,3500,3500,3500,16
20250227,122300,44902495,3500,3500,3500,3500,0
20250227,122200,44902495,3500,3500,3500,3500,3
20250227,122100,44891995,3495,3495,3495,3495,0
20250227,122000,44891995,3495,3495,3495,3495,0
20250227,121900,44891995,3495,3495,3495,3495,0
20250227,121800,44891995,3495,3495,3495,3495,0
20250227,121700,44891995,3495,3495,3495,3495,0
20250227,121600,44891995,3495,3495,3495,3495,0
20250227,121500,44891995,3495,3495,3495,3495,0
20250227,121400,44891995,3495,3495,3495,3495,15
20250227,121300,44839570,3495,3495,3495,3495,0
20250227,121200,44839570,3495,3495,3495,3495,0
20250227,121100,44839570,3495,3495,3495,3495,0
20250227,121000,44839570,3495,3495,3495,3495,0
20250227,120900,44839570,3495,3495,3495,3495,0
20250227,120800,44839570,3495,3495,3495,3495,0
20250227,120700,44839570,3495,3495,3495,3495,18
20250227,120600,44776660,3500,3500,3500,3500,22
20250227,120500,44699660,3500,3500,3500,3500,0
20250227,120400,44699660,3500,3500,3500,3500,0
20250227,120300,44699660,3500,3500,3500,3500,0
20250227,120200,44699660,3500,3500,3500,3500,0
20250227,120100,44699660,3500,3500,3500,3500,0
20250227,120000,44699660,3500,3500,3500,3500,0
20250227,115900,44699660,3500,3500,3500,3500,0
20250227,115800,44699660,3500,3500,3500,3500,0
20250227,115700,44699660,3500,3500,3500,3500,5
20250227,115600,44682160,3500,3500,3500,3500,2
20250227,115500,44675160,3500,3500,3500,3500,0
20250227,115400,44675160,3500,3500,3500,3500,0
20250227,115300,44675160,3500,3500,3500,3500,0
20250227,115200,44675160,3500,3500,3500,3500,151
20250227,115100,44146660,3500,3500,3500,3500,57
20250227,115000,43947160,3500,3500,3500,3500,10
20250227,114900,43912160,3500,3500,3500,3500,0
20250227,114800,43912160,3500,3500,3500,3500,0
20250227,114700,43912160,3500,3500,3500,3500,0
20250227,114600,43912160,3500,3500,3500,3500,0
20250227,114500,43912160,3500,3500,3500,3500,10
20250227,114400,43877160,3500,3500,3500,3500,0
20250227,114300,43877160,3500,3500,3500,3500,0
20250227,114200,43877160,3500,3500,3500,3500,0
20250227,114100,43877160,3500,3500,3500,3500,0
20250227,114000,43877160,3500,3500,3500,3500,0
20250227,113900,43877160,3500,3500,3500,3500,0
20250227,113800,43877160,3500,3500,3500,3500,0
20250227,113700,43877160,3500,3500,3500,3500,0
20250227,113600,43877160,3500,3500,3500,3500,0
20250227,113500,43877160,3500,3500,3500,3500,0
20250227,113400,43877160,3500,3500,3500,3500,0
20250227,113300,43877160,3500,3500,3500,3500,0
20250227,113200,43877160,3500,3500,3500,3500,0
20250227,113100,43877160,3500,3500,3500,3500,0
20250227,113000,43877160,3500,3500,3500,3500,0
20250227,112900,43877160,3500,3500,3500,3500,0
20250227,112800,43877160,3500,3500,3500,3500,0
20250227,112700,43877160,3500,3500,3500,3500,0
20250227,112600,43877160,3500,3500,3500,3500,0
20250227,112500,43877160,3500,3500,3500,3500,0
20250227,112400,43877160,3500,3500,3500,3500,0
20250227,112300,43877160,3500,3500,3500,3500,0
20250227,112200,43877160,3500,3500,3500,3500,0
20250227,112100,43877160,3500,3500,3500,3500,0
20250227,112000,43877160,3500,3500,3500,3500,0
20250227,111900,43877160,3500,3500,3500,3500,0
20250227,111800,43877160,3500,3500,3500,3500,0
20250227,111700,43877160,3500,3500,3500,3500,0
20250227,111600,43877160,3500,3500,3500,3500,1
20250227,111500,43873660,3490,3490,3490,3490,1
20250227,111400,43870170,3500,3500,3500,3500,0
20250227,111300,43870170,3500,3500,3500,3500,0
20250227,111200,43870170,3500,3500,3500,3500,0
20250227,111100,43870170,3500,3500,3500,3500,0
20250227,111000,43870170,3500,3500,3500,3500,2
20250227,110900,43863170,3495,3495,3495,3495,2
20250227,110800,43856180,3500,3500,3500,3500,0
20250227,110700,43856180,3500,3500,3500,3500,1
20250227,110600,43852680,3475,3480,3480,3475,740
20250227,110500,41280095,3490,3490,3490,3490,0
20250227,110400,41280095,3490,3490,3490,3490,100
20250227,110300,40931095,3490,3490,3490,3490,0
20250227,110200,40931095,3490,3490,3490,3490,0
20250227,110100,40931095,3490,3490,3490,3490,150
20250227,110000,40407595,3490,3490,3490,3490,0
20250227,105900,40407595,3490,3490,3490,3490,0
20250227,105800,40407595,3490,3490,3490,3490,0
20250227,105700,40407595,3490,3490,3490,3490,0
20250227,105600,40407595,3490,3490,3490,3490,0
20250227,105500,40407595,3490,3490,3490,3490,0
20250227,105400,40407595,3490,3490,3490,3490,0
20250227,105300,40407595,3490,3490,3490,3490,0
20250227,105200,40407595,3490,3490,3490,3490,0
20250227,105100,40407595,3490,3490,3490,3490,0
20250227,105000,40407595,3490,3490,3490,3490,30
20250227,104900,40302895,3480,3480,3480,3480,0
20250227,104800,40302895,3480,3480,3480,3480,0
20250227,104700,40302895,3480,3480,3480,3480,0
20250227,104600,40302895,3480,3480,3480,3480,0
20250227,104500,40302895,3480,3485,3485,3480,312
20250227,104400,39217075,3480,3480,3480,3480,0
20250227,104300,39217075,3480,3480,3480,3480,455
20250227,104200,37633675,3490,3490,3490,3490,0
20250227,104100,37633675,3490,3490,3490,3490,0
20250227,104000,37633675,3490,3490,3490,3490,1
20250227,103900,37630185,3480,3480,3480,3480,0
20250227,103800,37630185,3480,3480,3480,3480,500
20250227,103700,35890185,3485,3490,3490,3485,22
20250227,103600,35813505,3485,3485,3485,3485,0
20250227,103500,35813505,3485,3485,3485,3485,20
20250227,103400,35743805,3485,3485,3485,3485,120
20250227,103300,35325605,3485,3490,3490,3485,291
20250227,103200,34311310,3490,3490,3490,3490,0
20250227,103100,34311310,3490,3490,3490,3490,0
20250227,103000,34311310,3490,3490,3490,3490,0
20250227,102900,34311310,3490,3490,3490,3490,0
20250227,102800,34311310,3490,3490,3490,3490,0
20250227,102700,34311310,3490,3490,3490,3490,0
20250227,102600,34311310,3490,3490,3490,3490,0
20250227,102500,34311310,3490,3490,3490,3490,0
20250227,102400,34311310,3490,3490,3490,3490,0
20250227,102300,34311310,3490,3490,3490,3490,0
20250227,102200,34311310,3490,3490,3490,3490,30
20250227,102100,34206610,3495,3495,3495,3495,0
20250227,102000,34206610,3495,3495,3495,3495,1
20250227,101900,34203115,3500,3500,3500,3500,0
20250227,101800,34203115,3500,3500,3500,3500,1
20250227,101700,34199615,3500,3500,3500,3500,1
20250227,101600,34196115,3485,3485,3485,3485,0
20250227,101500,34196115,3485,3485,3485,3485,0
20250227,101400,34196115,3485,3500,3500,3485,156
20250227,101300,33650300,3500,3500,3500,3500,0
20250227,101200,33650300,3500,3500,3500,3500,0
20250227,101100,33650300,3500,3500,3500,3500,0
20250227,101000,33650300,3500,3500,3500,3500,0
20250227,100900,33650300,3500,3495,3500,3490,11
20250227,100800,33611875,3500,3500,3500,3500,0
20250227,100700,33611875,3500,3500,3500,3500,0
20250227,100600,33611875,3500,3500,3500,3500,0
20250227,100500,33611875,3500,3500,3500,3500,0
20250227,100400,33611875,3500,3500,3500,3500,1
20250227,100300,33608375,3500,3500,3500,3500,0
20250227,100200,33608375,3500,3500,3500,3500,2
20250227,100100,33601375,3485,3480,3485,3480,773
20250227,100000,30910425,3485,3485,3485,3485,10
20250227,095900,30875575,3500,3500,3500,3500,0
20250227,095800,30875575,3500,3500,3500,3500,0
20250227,095700,30875575,3500,3500,3500,3500,1
20250227,095600,30872075,3480,3480,3480,3480,14
20250227,095500,30823355,3500,3500,3500,3500,0
20250227,095400,30823355,3500,3500,3500,3500,8
20250227,095300,30795355,3485,3485,3485,3485,0
20250227,095200,30795355,3485,3485,3485,3485,2
20250227,095100,30788385,3500,3495,3500,3495,2
20250227,095000,30781390,3500,3500,3500,3500,0
20250227,094900,30781390,3500,3500,3500,3500,15
20250227,094800,30728890,3500,3500,3500,3500,0
20250227,094700,30728890,3500,3500,3500,3500,0
20250227,094600,30728890,3500,3475,3500,3475,3
20250227,094500,30718415,3490,3490,3490,3490,501
20250227,094400,28969925,3490,3490,3490,3455,2352
20250227,094300,20814400,3480,3480,3480,3480,0
20250227,094200,20814400,3480,3480,3480,3480,0
20250227,094100,20814400,3480,3480,3480,3480,52
20250227,094000,20633440,3480,3480,3480,3480,410
20250227,093900,19206640,3480,3480,3480,3480,550
20250227,093800,17292640,3490,3490,3490,3490,1
20250227,093700,17289150,3475,3485,3485,3475,1373
20250227,093600,12511395,3490,3490,3490,3490,0
20250227,093500,12511395,3490,3490,3490,3490,0
20250227,093400,12511395,3490,3490,3490,3490,0
20250227,093300,12511395,3490,3490,3490,3490,0
20250227,093200,12511395,3490,3480,3490,3480,2
20250227,093100,12504425,3490,3480,3490,3480,2
20250227,093000,12497455,3480,3480,3480,3480,0
20250227,092900,12497455,3480,3480,3480,3480,1
20250227,092800,12493975,3490,3490,3490,3490,0
20250227,092700,12493975,3490,3490,3490,3490,50
20250227,092600,12319475,3500,3500,3500,3475,426
20250227,092500,10836690,3485,3495,3495,3485,795
20250227,092400,8063245,3500,3500,3500,3500,0
20250227,092300,8063245,3500,3500,3500,3500,1
20250227,092200,8059745,3500,3500,3500,3500,66
20250227,092100,7828745,3500,3500,3500,3500,18
20250227,092000,7765745,3495,3495,3495,3495,0
20250227,091900,7765745,3495,3490,3495,3490,102
20250227,091800,7409755,3500,3495,3500,3490,29
20250227,091700,7308280,3495,3500,3500,3490,400
20250227,091600,5910800,3500,3500,3500,3500,2
20250227,091500,5903800,3500,3500,3500,3500,12
20250227,091400,5861800,3500,3500,3500,3500,767
20250227,091300,3177300,3505,3505,3505,3505,2
20250227,091200,3170290,3505,3510,3510,3505,389
20250227,091100,1806025,3510,3520,3520,3510,173
20250227,091000,1197265,3520,3520,3520,3520,13
20250227,090900,1151505,3510,3510,3510,3510,0
20250227,090800,1151505,3510,3510,3510,3510,11
20250227,090700,1112895,3515,3520,3520,3515,58
20250227,090600,908750,3520,3525,3525,3520,30
20250227,090500,803100,3525,3525,3525,3525,0
20250227,090400,803100,3525,3525,3525,3525,32
20250227,090300,690300,3540,3540,3540,3540,3
20250227,090200,679680,3540,3540,3540,3540,9
20250227,090100,647820,3540,3540,3540,3540,0
20250227,090000,647820,3540,3540,3540,3540,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194400 88685200 3500 3500 3500 3500 3692
3 20250227 194300 88685200 3500 3500 3500 3500 0
4 20250227 194200 88685200 3500 3500 3500 3500 0
5 20250227 194100 88685200 3500 3500 3500 3500 0
6 20250227 194000 88685200 3500 3500 3500 3500 0
7 20250227 193900 88685200 3500 3500 3500 3500 0
8 20250227 193800 88685200 3500 3500 3500 3500 0
9 20250227 193700 88685200 3500 3500 3500 3500 0
10 20250227 193600 88685200 3500 3500 3500 3500 0
11 20250227 193500 88685200 3500 3500 3500 3500 0
12 20250227 193400 88685200 3500 3500 3500 3500 0
13 20250227 193300 88685200 3500 3500 3500 3500 0
14 20250227 193200 88685200 3500 3500 3500 3500 0
15 20250227 193100 88685200 3500 3500 3500 3500 0
16 20250227 193000 88685200 3500 3500 3500 3500 0
17 20250227 192900 88685200 3500 3500 3500 3500 0
18 20250227 192800 88685200 3500 3500 3500 3500 0
19 20250227 192700 88685200 3500 3500 3500 3500 0
20 20250227 192600 88685200 3500 3500 3500 3500 0
21 20250227 192500 88685200 3500 3500 3500 3500 0
22 20250227 192400 88685200 3500 3500 3500 3500 0
23 20250227 192300 88685200 3500 3500 3500 3500 0
24 20250227 192200 88685200 3500 3500 3500 3500 0
25 20250227 192100 88685200 3500 3500 3500 3500 0
26 20250227 192000 88685200 3500 3500 3500 3500 0
27 20250227 191900 88685200 3500 3500 3500 3500 0
28 20250227 191800 88685200 3500 3500 3500 3500 0
29 20250227 191700 88685200 3500 3500 3500 3500 0
30 20250227 191600 88685200 3500 3500 3500 3500 0
31 20250227 191500 88685200 3500 3500 3500 3500 0
32 20250227 191400 88685200 3500 3500 3500 3500 3692
33 20250227 191300 88685200 3500 3500 3500 3500 0
34 20250227 191200 88685200 3500 3500 3500 3500 0
35 20250227 191100 88685200 3500 3500 3500 3500 0
36 20250227 191000 88685200 3500 3500 3500 3500 0
37 20250227 190900 88685200 3500 3500 3500 3500 0
38 20250227 190800 88685200 3500 3500 3500 3500 0
39 20250227 190700 88685200 3500 3500 3500 3500 0
40 20250227 190600 88685200 3500 3500 3500 3500 0
41 20250227 190500 88685200 3500 3500 3500 3500 0
42 20250227 190400 88685200 3500 3500 3500 3500 0
43 20250227 190300 88685200 3500 3500 3500 3500 0
44 20250227 190200 88685200 3500 3500 3500 3500 0
45 20250227 190100 88685200 3500 3500 3500 3500 0
46 20250227 190000 88685200 3500 3500 3500 3500 0
47 20250227 185900 88685200 3500 3500 3500 3500 0
48 20250227 185800 88685200 3500 3500 3500 3500 0
49 20250227 185700 88685200 3500 3500 3500 3500 0
50 20250227 185600 88685200 3500 3500 3500 3500 0
51 20250227 185500 88685200 3500 3500 3500 3500 0
52 20250227 185400 88685200 3500 3500 3500 3500 0
53 20250227 185300 88685200 3500 3500 3500 3500 0
54 20250227 185200 88685200 3500 3500 3500 3500 0
55 20250227 185100 88685200 3500 3500 3500 3500 0
56 20250227 185000 88685200 3500 3500 3500 3500 0
57 20250227 184900 88685200 3500 3500 3500 3500 0
58 20250227 184800 88685200 3500 3500 3500 3500 0
59 20250227 184700 88685200 3500 3500 3500 3500 0
60 20250227 184600 88685200 3500 3500 3500 3500 0
61 20250227 184500 88685200 3500 3500 3500 3500 0
62 20250227 184400 88685200 3500 3500 3500 3500 3692
63 20250227 184300 88685200 3500 3500 3500 3500 0
64 20250227 184200 88685200 3500 3500 3500 3500 0
65 20250227 184100 88685200 3500 3500 3500 3500 0
66 20250227 184000 88685200 3500 3500 3500 3500 0
67 20250227 183900 88685200 3500 3500 3500 3500 0
68 20250227 183800 88685200 3500 3500 3500 3500 0
69 20250227 183700 88685200 3500 3500 3500 3500 0
70 20250227 183600 88685200 3500 3500 3500 3500 0
71 20250227 183500 88685200 3500 3500 3500 3500 0
72 20250227 183400 88685200 3500 3500 3500 3500 0
73 20250227 183300 88685200 3500 3500 3500 3500 0
74 20250227 183200 88685200 3500 3500 3500 3500 0
75 20250227 183100 88685200 3500 3500 3500 3500 0
76 20250227 183000 88685200 3500 3500 3500 3500 0
77 20250227 182900 88685200 3500 3500 3500 3500 0
78 20250227 182800 88685200 3500 3500 3500 3500 0
79 20250227 182700 88685200 3500 3500 3500 3500 0
80 20250227 182600 88685200 3500 3500 3500 3500 0
81 20250227 182500 88685200 3500 3500 3500 3500 0
82 20250227 182400 88685200 3500 3500 3500 3500 0
83 20250227 182300 88685200 3500 3500 3500 3500 0
84 20250227 182200 88685200 3500 3500 3500 3500 0
85 20250227 182100 88685200 3500 3500 3500 3500 0
86 20250227 182000 88685200 3500 3500 3500 3500 0
87 20250227 181900 88685200 3500 3500 3500 3500 0
88 20250227 181800 88685200 3500 3500 3500 3500 0
89 20250227 181700 88685200 3500 3500 3500 3500 0
90 20250227 181600 88685200 3500 3500 3500 3500 0
91 20250227 181500 88685200 3500 3500 3500 3500 0
92 20250227 181400 88685200 3500 3500 3500 3500 3692
93 20250227 181300 88685200 3500 3500 3500 3500 0
94 20250227 181200 88685200 3500 3500 3500 3500 0
95 20250227 181100 88685200 3500 3500 3500 3500 0
96 20250227 181000 88685200 3500 3500 3500 3500 0
97 20250227 180900 88685200 3500 3500 3500 3500 0
98 20250227 180800 88685200 3500 3500 3500 3500 0
99 20250227 180700 88685200 3500 3500 3500 3500 0
100 20250227 180600 88685200 3500 3500 3500 3500 0
101 20250227 180500 88685200 3500 3500 3500 3500 0
102 20250227 180400 88685200 3500 3500 3500 3500 0
103 20250227 180300 88685200 3500 3500 3500 3500 0
104 20250227 180200 88685200 3500 3500 3500 3500 0
105 20250227 180100 88685200 3500 3500 3500 3500 0
106 20250227 180000 88685200 3500 3500 3500 3500 0
107 20250227 175900 88685200 3500 3500 3500 3500 0
108 20250227 175800 88685200 3500 3500 3500 3500 0
109 20250227 175700 88685200 3500 3500 3500 3500 0
110 20250227 175600 88685200 3500 3500 3500 3500 0
111 20250227 175500 88685200 3500 3500 3500 3500 0
112 20250227 175400 88685200 3500 3500 3500 3500 0
113 20250227 175300 88685200 3500 3500 3500 3500 0
114 20250227 175200 88685200 3500 3500 3500 3500 0
115 20250227 175100 88685200 3500 3500 3500 3500 0
116 20250227 175000 88685200 3500 3500 3500 3500 0
117 20250227 174900 88685200 3500 3500 3500 3500 0
118 20250227 174800 88685200 3500 3500 3500 3500 0
119 20250227 174700 88685200 3500 3500 3500 3500 0
120 20250227 174600 88685200 3500 3500 3500 3500 0
121 20250227 174500 88685200 3500 3500 3500 3500 0
122 20250227 174400 88685200 3500 3500 3500 3500 3692
123 20250227 174300 88685200 3500 3500 3500 3500 0
124 20250227 174200 88685200 3500 3500 3500 3500 0
125 20250227 174100 88685200 3500 3500 3500 3500 0
126 20250227 174000 88685200 3500 3500 3500 3500 0
127 20250227 173900 88685200 3500 3500 3500 3500 0
128 20250227 173800 88685200 3500 3500 3500 3500 0
129 20250227 173700 88685200 3500 3500 3500 3500 0
130 20250227 173600 88685200 3500 3500 3500 3500 0
131 20250227 173500 88685200 3500 3500 3500 3500 0
132 20250227 173400 88685200 3500 3500 3500 3500 0
133 20250227 173300 88685200 3500 3500 3500 3500 0
134 20250227 173200 88685200 3500 3500 3500 3500 0
135 20250227 173100 88685200 3500 3500 3500 3500 0
136 20250227 173000 88685200 3500 3500 3500 3500 0
137 20250227 172900 88685200 3500 3500 3500 3500 0
138 20250227 172800 88685200 3500 3500 3500 3500 0
139 20250227 172700 88685200 3500 3500 3500 3500 0
140 20250227 172600 88685200 3500 3500 3500 3500 0
141 20250227 172500 88685200 3500 3500 3500 3500 0
142 20250227 172400 88685200 3500 3500 3500 3500 0
143 20250227 172300 88685200 3500 3500 3500 3500 0
144 20250227 172200 88685200 3500 3500 3500 3500 0
145 20250227 172100 88685200 3500 3500 3500 3500 0
146 20250227 172000 88685200 3500 3500 3500 3500 0
147 20250227 171900 88685200 3500 3500 3500 3500 0
148 20250227 171800 88685200 3500 3500 3500 3500 0
149 20250227 171700 88685200 3500 3500 3500 3500 0
150 20250227 171600 88685200 3500 3500 3500 3500 0
151 20250227 171500 88685200 3500 3500 3500 3500 0
152 20250227 171400 88685200 3500 3500 3500 3500 3692
153 20250227 171300 88685200 3500 3500 3500 3500 0
154 20250227 171200 88685200 3500 3500 3500 3500 0
155 20250227 171100 88685200 3500 3500 3500 3500 0
156 20250227 171000 88685200 3500 3500 3500 3500 0
157 20250227 170900 88685200 3500 3500 3500 3500 0
158 20250227 170800 88685200 3500 3500 3500 3500 0
159 20250227 170700 88685200 3500 3500 3500 3500 0
160 20250227 170600 88685200 3500 3500 3500 3500 0
161 20250227 170500 88685200 3500 3500 3500 3500 0
162 20250227 170400 88685200 3500 3500 3500 3500 0
163 20250227 170300 88685200 3500 3500 3500 3500 0
164 20250227 170200 88685200 3500 3500 3500 3500 0
165 20250227 170100 88685200 3500 3500 3500 3500 0
166 20250227 170000 88685200 3500 3500 3500 3500 0
167 20250227 165900 88685200 3500 3500 3500 3500 0
168 20250227 165800 88685200 3500 3500 3500 3500 0
169 20250227 165700 88685200 3500 3500 3500 3500 0
170 20250227 165600 88685200 3500 3500 3500 3500 0
171 20250227 165500 88685200 3500 3500 3500 3500 0
172 20250227 165400 88685200 3500 3500 3500 3500 0
173 20250227 165300 88685200 3500 3500 3500 3500 0
174 20250227 165200 88685200 3500 3500 3500 3500 0
175 20250227 165100 88685200 3500 3500 3500 3500 0
176 20250227 165000 88685200 3500 3500 3500 3500 0
177 20250227 164900 88685200 3500 3500 3500 3500 0
178 20250227 164800 88685200 3500 3500 3500 3500 0
179 20250227 164700 88685200 3500 3500 3500 3500 0
180 20250227 164600 88685200 3500 3500 3500 3500 0
181 20250227 164500 88685200 3500 3500 3500 3500 0
182 20250227 164400 88685200 3500 3500 3500 3500 3692
183 20250227 164300 88685200 3500 3500 3500 3500 0
184 20250227 164200 88685200 3500 3500 3500 3500 0
185 20250227 164100 88685200 3500 3500 3500 3500 0
186 20250227 164000 88685200 3500 3500 3500 3500 0
187 20250227 163900 88685200 3500 3500 3500 3500 0
188 20250227 163800 88685200 3500 3500 3500 3500 0
189 20250227 163700 88685200 3500 3500 3500 3500 0
190 20250227 163600 88685200 3500 3500 3500 3500 0
191 20250227 163500 88685200 3500 3500 3500 3500 0
192 20250227 163400 88685200 3500 3500 3500 3500 0
193 20250227 163300 88685200 3500 3500 3500 3500 0
194 20250227 163200 88685200 3500 3500 3500 3500 0
195 20250227 163100 88685200 3500 3500 3500 3500 0
196 20250227 163000 88685200 3500 3500 3500 3500 0
197 20250227 162900 88685200 3500 3500 3500 3500 0
198 20250227 162800 88685200 3500 3500 3500 3500 0
199 20250227 162700 88685200 3500 3500 3500 3500 0
200 20250227 162600 88685200 3500 3500 3500 3500 0
201 20250227 162500 88685200 3500 3500 3500 3500 0
202 20250227 162400 88685200 3500 3500 3500 3500 0
203 20250227 162300 88685200 3500 3500 3500 3500 0
204 20250227 162200 88685200 3500 3500 3500 3500 0
205 20250227 162100 88685200 3500 3500 3500 3500 0
206 20250227 162000 88685200 3500 3500 3500 3500 0
207 20250227 161900 88685200 3500 3500 3500 3500 0
208 20250227 161800 88685200 3500 3500 3500 3500 0
209 20250227 161700 88685200 3500 3500 3500 3500 0
210 20250227 161600 88685200 3500 3500 3500 3500 0
211 20250227 161500 88685200 3500 3500 3500 3500 0
212 20250227 161400 88685200 3500 3500 3500 3500 3692
213 20250227 161300 88685200 3500 3500 3500 3500 0
214 20250227 161200 88685200 3500 3500 3500 3500 0
215 20250227 161100 88685200 3500 3500 3500 3500 0
216 20250227 161000 88685200 3500 3500 3500 3500 0
217 20250227 160900 88685200 3500 3500 3500 3500 0
218 20250227 160800 88685200 3500 3500 3500 3500 0
219 20250227 160700 88685200 3500 3500 3500 3500 0
220 20250227 160600 88685200 3500 3500 3500 3500 0
221 20250227 160500 88685200 3500 3500 3500 3500 0
222 20250227 160400 88685200 3500 3500 3500 3500 0
223 20250227 160300 88685200 3500 3500 3500 3500 0
224 20250227 160200 88685200 3500 3500 3500 3500 0
225 20250227 160100 88685200 3500 3500 3500 3500 0
226 20250227 160000 88685200 3500 3500 3500 3500 0
227 20250227 155900 88685200 3500 3500 3500 3500 0
228 20250227 155800 88685200 3500 3500 3500 3500 0
229 20250227 155700 88685200 3500 3500 3500 3500 0
230 20250227 155600 88685200 3500 3500 3500 3500 0
231 20250227 155500 88685200 3500 3500 3500 3500 0
232 20250227 155400 88685200 3500 3500 3500 3500 0
233 20250227 155300 88685200 3500 3500 3500 3500 0
234 20250227 155200 88685200 3500 3500 3500 3500 0
235 20250227 155100 88685200 3500 3500 3500 3500 0
236 20250227 155000 88685200 3500 3500 3500 3500 0
237 20250227 154900 88685200 3500 3500 3500 3500 0
238 20250227 154800 88685200 3500 3500 3500 3500 0
239 20250227 154700 88685200 3500 3500 3500 3500 0
240 20250227 154600 88685200 3500 3500 3500 3500 0
241 20250227 154500 88685200 3500 3500 3500 3500 0
242 20250227 154400 88685200 3500 3500 3500 3500 3692
243 20250227 154300 88685200 3500 3500 3500 3500 0
244 20250227 154200 88685200 3500 3500 3500 3500 0
245 20250227 154100 88685200 3500 3500 3500 3500 0
246 20250227 154000 88685200 3500 3500 3500 3500 0
247 20250227 153900 88685200 3500 3500 3500 3500 0
248 20250227 153800 88685200 3500 3500 3500 3500 0
249 20250227 153700 88685200 3500 3500 3500 3500 0
250 20250227 153600 88685200 3500 3500 3500 3500 0
251 20250227 153500 88685200 3500 3500 3500 3500 0
252 20250227 153400 88685200 3500 3500 3500 3500 0
253 20250227 153300 88685200 3500 3500 3500 3500 0
254 20250227 153200 88685200 3500 3500 3500 3500 0
255 20250227 153100 88685200 3500 3500 3500 3500 0
256 20250227 153000 88685200 3500 3500 3500 3500 3692
257 20250227 152900 75763200 3500 3500 3500 3500 0
258 20250227 152800 75763200 3500 3500 3500 3500 0
259 20250227 152700 75763200 3500 3500 3500 3500 0
260 20250227 152600 75763200 3500 3500 3500 3500 0
261 20250227 152500 75763200 3500 3500 3500 3500 0
262 20250227 152400 75763200 3500 3500 3500 3500 0
263 20250227 152300 75763200 3500 3500 3500 3500 0
264 20250227 152200 75763200 3500 3500 3500 3500 0
265 20250227 152100 75763200 3500 3500 3500 3500 0
266 20250227 152000 75763200 3500 3500 3500 3500 0
267 20250227 151900 75763200 3500 3505 3505 3500 364
268 20250227 151800 74487795 3505 3505 3505 3505 65
269 20250227 151700 74259970 3505 3505 3505 3505 391
270 20250227 151600 72889515 3505 3505 3505 3505 50
271 20250227 151500 72714265 3505 3500 3505 3500 20
272 20250227 151400 72644205 3505 3505 3505 3505 0
273 20250227 151300 72644205 3505 3505 3505 3505 28
274 20250227 151200 72546065 3505 3505 3505 3505 28
275 20250227 151100 72447925 3505 3505 3505 3505 0
276 20250227 151000 72447925 3505 3505 3505 3505 0
277 20250227 150900 72447925 3505 3505 3505 3505 0
278 20250227 150800 72447925 3505 3505 3505 3505 0
279 20250227 150700 72447925 3505 3505 3505 3505 0
280 20250227 150600 72447925 3505 3505 3505 3505 0
281 20250227 150500 72447925 3505 3505 3505 3505 14
282 20250227 150400 72398855 3505 3505 3505 3505 7
283 20250227 150300 72374320 3505 3495 3505 3495 74
284 20250227 150200 72115550 3505 3505 3505 3505 78
285 20250227 150100 71842160 3505 3505 3505 3505 15
286 20250227 150000 71789585 3500 3500 3500 3500 53
287 20250227 145900 71604085 3505 3505 3505 3505 12
288 20250227 145800 71562025 3505 3505 3505 3505 0
289 20250227 145700 71562025 3505 3505 3505 3505 0
290 20250227 145600 71562025 3505 3505 3505 3505 0
291 20250227 145500 71562025 3505 3505 3505 3505 0
292 20250227 145400 71562025 3505 3505 3505 3505 0
293 20250227 145300 71562025 3505 3505 3505 3505 7
294 20250227 145200 71537490 3505 3505 3505 3505 2
295 20250227 145100 71530480 3505 3505 3505 3505 0
296 20250227 145000 71530480 3505 3505 3505 3505 0
297 20250227 144900 71530480 3505 3505 3505 3505 3
298 20250227 144800 71519965 3505 3505 3505 3505 22
299 20250227 144700 71442855 3505 3500 3505 3500 13
300 20250227 144600 71397345 3505 3505 3505 3505 0
301 20250227 144500 71397345 3505 3505 3505 3505 29
302 20250227 144400 71295700 3505 3505 3505 3505 0
303 20250227 144300 71295700 3505 3505 3505 3505 1
304 20250227 144200 71292195 3500 3500 3500 3500 72
305 20250227 144100 71040195 3500 3500 3500 3500 0
306 20250227 144000 71040195 3500 3500 3500 3500 0
307 20250227 143900 71040195 3500 3500 3500 3500 0
308 20250227 143800 71040195 3500 3500 3500 3500 2
309 20250227 143700 71033195 3495 3495 3495 3495 0
310 20250227 143600 71033195 3495 3495 3495 3495 0
311 20250227 143500 71033195 3495 3495 3495 3495 0
312 20250227 143400 71033195 3495 3495 3495 3495 420
313 20250227 143300 69565295 3500 3500 3500 3500 0
314 20250227 143200 69565295 3500 3500 3500 3500 0
315 20250227 143100 69565295 3500 3500 3500 3500 0
316 20250227 143000 69565295 3500 3500 3500 3500 1457
317 20250227 142900 64465795 3505 3505 3505 3505 0
318 20250227 142800 64465795 3505 3505 3505 3505 0
319 20250227 142700 64465795 3505 3505 3505 3505 0
320 20250227 142600 64465795 3505 3505 3505 3505 0
321 20250227 142500 64465795 3505 3505 3505 3505 0
322 20250227 142400 64465795 3505 3505 3505 3505 20
323 20250227 142300 64395695 3505 3505 3505 3505 0
324 20250227 142200 64395695 3505 3505 3505 3505 46
325 20250227 142100 64234465 3505 3505 3505 3505 0
326 20250227 142000 64234465 3505 3505 3505 3505 0
327 20250227 141900 64234465 3505 3505 3505 3505 0
328 20250227 141800 64234465 3505 3505 3505 3505 0
329 20250227 141700 64234465 3505 3505 3505 3505 0
330 20250227 141600 64234465 3505 3505 3505 3505 0
331 20250227 141500 64234465 3505 3505 3505 3505 115
332 20250227 141400 63831390 3505 3505 3505 3505 0
333 20250227 141300 63831390 3505 3505 3505 3505 2
334 20250227 141200 63824380 3500 3500 3500 3500 0
335 20250227 141100 63824380 3500 3500 3500 3500 0
336 20250227 141000 63824380 3500 3500 3500 3500 0
337 20250227 140900 63824380 3500 3500 3500 3500 0
338 20250227 140800 63824380 3500 3500 3500 3500 0
339 20250227 140700 63824380 3500 3500 3500 3500 100
340 20250227 140600 63474380 3505 3505 3505 3505 2
341 20250227 140500 63467370 3500 3500 3500 3500 0
342 20250227 140400 63467370 3500 3500 3500 3500 0
343 20250227 140300 63467370 3500 3500 3500 3500 0
344 20250227 140200 63467370 3500 3500 3500 3500 0
345 20250227 140100 63467370 3500 3500 3500 3500 0
346 20250227 140000 63467370 3500 3500 3500 3500 88
347 20250227 135900 63159370 3500 3500 3500 3500 0
348 20250227 135800 63159370 3500 3500 3500 3500 0
349 20250227 135700 63159370 3500 3500 3500 3500 0
350 20250227 135600 63159370 3500 3500 3500 3500 0
351 20250227 135500 63159370 3500 3500 3500 3500 5
352 20250227 135400 63141870 3505 3505 3505 3505 0
353 20250227 135300 63141870 3505 3505 3505 3505 0
354 20250227 135200 63141870 3505 3505 3505 3505 0
355 20250227 135100 63141870 3505 3505 3505 3505 0
356 20250227 135000 63141870 3505 3505 3505 3505 0
357 20250227 134900 63141870 3505 3505 3505 3505 15
358 20250227 134800 63089295 3505 3505 3505 3505 0
359 20250227 134700 63089295 3505 3505 3505 3505 0
360 20250227 134600 63089295 3505 3505 3505 3505 14
361 20250227 134500 63040225 3500 3500 3500 3500 0
362 20250227 134400 63040225 3500 3500 3500 3500 0
363 20250227 134300 63040225 3500 3500 3500 3500 0
364 20250227 134200 63040225 3500 3500 3500 3500 0
365 20250227 134100 63040225 3500 3500 3500 3500 930
366 20250227 134000 59785225 3500 3500 3500 3500 0
367 20250227 133900 59785225 3500 3500 3500 3500 0
368 20250227 133800 59785225 3500 3500 3500 3500 100
369 20250227 133700 59435225 3505 3505 3505 3505 0
370 20250227 133600 59435225 3505 3505 3505 3505 2
371 20250227 133500 59428215 3500 3500 3500 3500 0
372 20250227 133400 59428215 3500 3500 3500 3500 988
373 20250227 133300 55970215 3505 3505 3505 3505 0
374 20250227 133200 55970215 3505 3505 3505 3505 0
375 20250227 133100 55970215 3505 3505 3505 3505 2
376 20250227 133000 55963205 3505 3505 3505 3505 0
377 20250227 132900 55963205 3505 3505 3505 3505 0
378 20250227 132800 55963205 3505 3505 3505 3505 0
379 20250227 132700 55963205 3505 3505 3505 3505 2
380 20250227 132600 55956195 3500 3500 3500 3500 0
381 20250227 132500 55956195 3500 3500 3500 3500 0
382 20250227 132400 55956195 3500 3500 3500 3500 0
383 20250227 132300 55956195 3500 3500 3500 3500 0
384 20250227 132200 55956195 3500 3500 3500 3500 0
385 20250227 132100 55956195 3500 3500 3500 3500 0
386 20250227 132000 55956195 3500 3500 3500 3500 3
387 20250227 131900 55945695 3505 3505 3505 3505 0
388 20250227 131800 55945695 3505 3505 3505 3505 0
389 20250227 131700 55945695 3505 3505 3505 3505 31
390 20250227 131600 55837040 3505 3505 3505 3505 0
391 20250227 131500 55837040 3505 3505 3505 3505 0
392 20250227 131400 55837040 3505 3505 3505 3505 0
393 20250227 131300 55837040 3505 3505 3505 3505 3
394 20250227 131200 55826525 3505 3505 3505 3505 0
395 20250227 131100 55826525 3505 3505 3505 3505 0
396 20250227 131000 55826525 3505 3505 3505 3505 0
397 20250227 130900 55826525 3505 3505 3505 3505 0
398 20250227 130800 55826525 3505 3505 3505 3505 0
399 20250227 130700 55826525 3505 3505 3505 3505 2
400 20250227 130600 55819515 3500 3500 3500 3500 0
401 20250227 130500 55819515 3500 3500 3500 3500 0
402 20250227 130400 55819515 3500 3500 3500 3500 0
403 20250227 130300 55819515 3500 3500 3500 3500 35
404 20250227 130200 55697015 3500 3500 3500 3500 0
405 20250227 130100 55697015 3500 3500 3500 3500 0
406 20250227 130000 55697015 3500 3500 3500 3500 0
407 20250227 125900 55697015 3500 3500 3500 3500 0
408 20250227 125800 55697015 3500 3500 3500 3500 22
409 20250227 125700 55620015 3505 3505 3505 3505 0
410 20250227 125600 55620015 3505 3505 3505 3505 0
411 20250227 125500 55620015 3505 3505 3505 3505 0
412 20250227 125400 55620015 3505 3505 3505 3505 0
413 20250227 125300 55620015 3505 3505 3505 3505 0
414 20250227 125200 55620015 3505 3505 3505 3505 0
415 20250227 125100 55620015 3505 3505 3505 3505 0
416 20250227 125000 55620015 3505 3505 3505 3505 0
417 20250227 124900 55620015 3505 3505 3505 3505 17
418 20250227 124800 55560430 3515 3515 3515 3515 0
419 20250227 124700 55560430 3515 3515 3515 3515 0
420 20250227 124600 55560430 3515 3515 3515 3515 0
421 20250227 124500 55560430 3515 3515 3515 3515 0
422 20250227 124400 55560430 3515 3515 3515 3515 0
423 20250227 124300 55560430 3515 3515 3515 3515 0
424 20250227 124200 55560430 3515 3515 3515 3515 2
425 20250227 124100 55553400 3515 3515 3515 3515 0
426 20250227 124000 55553400 3515 3515 3515 3515 0
427 20250227 123900 55553400 3515 3515 3515 3515 0
428 20250227 123800 55553400 3515 3515 3515 3515 0
429 20250227 123700 55553400 3515 3515 3515 3515 0
430 20250227 123600 55553400 3515 3515 3515 3515 26
431 20250227 123500 55462010 3515 3515 3515 3515 0
432 20250227 123400 55462010 3515 3515 3515 3515 0
433 20250227 123300 55462010 3515 3515 3515 3515 0
434 20250227 123200 55462010 3515 3515 3515 3515 0
435 20250227 123100 55462010 3515 3515 3515 3515 0
436 20250227 123000 55462010 3515 3515 3515 3515 1
437 20250227 122900 55458495 3500 3500 3500 3500 3000
438 20250227 122800 44958495 3500 3500 3500 3500 0
439 20250227 122700 44958495 3500 3500 3500 3500 0
440 20250227 122600 44958495 3500 3500 3500 3500 0
441 20250227 122500 44958495 3500 3500 3500 3500 0
442 20250227 122400 44958495 3500 3500 3500 3500 16
443 20250227 122300 44902495 3500 3500 3500 3500 0
444 20250227 122200 44902495 3500 3500 3500 3500 3
445 20250227 122100 44891995 3495 3495 3495 3495 0
446 20250227 122000 44891995 3495 3495 3495 3495 0
447 20250227 121900 44891995 3495 3495 3495 3495 0
448 20250227 121800 44891995 3495 3495 3495 3495 0
449 20250227 121700 44891995 3495 3495 3495 3495 0
450 20250227 121600 44891995 3495 3495 3495 3495 0
451 20250227 121500 44891995 3495 3495 3495 3495 0
452 20250227 121400 44891995 3495 3495 3495 3495 15
453 20250227 121300 44839570 3495 3495 3495 3495 0
454 20250227 121200 44839570 3495 3495 3495 3495 0
455 20250227 121100 44839570 3495 3495 3495 3495 0
456 20250227 121000 44839570 3495 3495 3495 3495 0
457 20250227 120900 44839570 3495 3495 3495 3495 0
458 20250227 120800 44839570 3495 3495 3495 3495 0
459 20250227 120700 44839570 3495 3495 3495 3495 18
460 20250227 120600 44776660 3500 3500 3500 3500 22
461 20250227 120500 44699660 3500 3500 3500 3500 0
462 20250227 120400 44699660 3500 3500 3500 3500 0
463 20250227 120300 44699660 3500 3500 3500 3500 0
464 20250227 120200 44699660 3500 3500 3500 3500 0
465 20250227 120100 44699660 3500 3500 3500 3500 0
466 20250227 120000 44699660 3500 3500 3500 3500 0
467 20250227 115900 44699660 3500 3500 3500 3500 0
468 20250227 115800 44699660 3500 3500 3500 3500 0
469 20250227 115700 44699660 3500 3500 3500 3500 5
470 20250227 115600 44682160 3500 3500 3500 3500 2
471 20250227 115500 44675160 3500 3500 3500 3500 0
472 20250227 115400 44675160 3500 3500 3500 3500 0
473 20250227 115300 44675160 3500 3500 3500 3500 0
474 20250227 115200 44675160 3500 3500 3500 3500 151
475 20250227 115100 44146660 3500 3500 3500 3500 57
476 20250227 115000 43947160 3500 3500 3500 3500 10
477 20250227 114900 43912160 3500 3500 3500 3500 0
478 20250227 114800 43912160 3500 3500 3500 3500 0
479 20250227 114700 43912160 3500 3500 3500 3500 0
480 20250227 114600 43912160 3500 3500 3500 3500 0
481 20250227 114500 43912160 3500 3500 3500 3500 10
482 20250227 114400 43877160 3500 3500 3500 3500 0
483 20250227 114300 43877160 3500 3500 3500 3500 0
484 20250227 114200 43877160 3500 3500 3500 3500 0
485 20250227 114100 43877160 3500 3500 3500 3500 0
486 20250227 114000 43877160 3500 3500 3500 3500 0
487 20250227 113900 43877160 3500 3500 3500 3500 0
488 20250227 113800 43877160 3500 3500 3500 3500 0
489 20250227 113700 43877160 3500 3500 3500 3500 0
490 20250227 113600 43877160 3500 3500 3500 3500 0
491 20250227 113500 43877160 3500 3500 3500 3500 0
492 20250227 113400 43877160 3500 3500 3500 3500 0
493 20250227 113300 43877160 3500 3500 3500 3500 0
494 20250227 113200 43877160 3500 3500 3500 3500 0
495 20250227 113100 43877160 3500 3500 3500 3500 0
496 20250227 113000 43877160 3500 3500 3500 3500 0
497 20250227 112900 43877160 3500 3500 3500 3500 0
498 20250227 112800 43877160 3500 3500 3500 3500 0
499 20250227 112700 43877160 3500 3500 3500 3500 0
500 20250227 112600 43877160 3500 3500 3500 3500 0
501 20250227 112500 43877160 3500 3500 3500 3500 0
502 20250227 112400 43877160 3500 3500 3500 3500 0
503 20250227 112300 43877160 3500 3500 3500 3500 0
504 20250227 112200 43877160 3500 3500 3500 3500 0
505 20250227 112100 43877160 3500 3500 3500 3500 0
506 20250227 112000 43877160 3500 3500 3500 3500 0
507 20250227 111900 43877160 3500 3500 3500 3500 0
508 20250227 111800 43877160 3500 3500 3500 3500 0
509 20250227 111700 43877160 3500 3500 3500 3500 0
510 20250227 111600 43877160 3500 3500 3500 3500 1
511 20250227 111500 43873660 3490 3490 3490 3490 1
512 20250227 111400 43870170 3500 3500 3500 3500 0
513 20250227 111300 43870170 3500 3500 3500 3500 0
514 20250227 111200 43870170 3500 3500 3500 3500 0
515 20250227 111100 43870170 3500 3500 3500 3500 0
516 20250227 111000 43870170 3500 3500 3500 3500 2
517 20250227 110900 43863170 3495 3495 3495 3495 2
518 20250227 110800 43856180 3500 3500 3500 3500 0
519 20250227 110700 43856180 3500 3500 3500 3500 1
520 20250227 110600 43852680 3475 3480 3480 3475 740
521 20250227 110500 41280095 3490 3490 3490 3490 0
522 20250227 110400 41280095 3490 3490 3490 3490 100
523 20250227 110300 40931095 3490 3490 3490 3490 0
524 20250227 110200 40931095 3490 3490 3490 3490 0
525 20250227 110100 40931095 3490 3490 3490 3490 150
526 20250227 110000 40407595 3490 3490 3490 3490 0
527 20250227 105900 40407595 3490 3490 3490 3490 0
528 20250227 105800 40407595 3490 3490 3490 3490 0
529 20250227 105700 40407595 3490 3490 3490 3490 0
530 20250227 105600 40407595 3490 3490 3490 3490 0
531 20250227 105500 40407595 3490 3490 3490 3490 0
532 20250227 105400 40407595 3490 3490 3490 3490 0
533 20250227 105300 40407595 3490 3490 3490 3490 0
534 20250227 105200 40407595 3490 3490 3490 3490 0
535 20250227 105100 40407595 3490 3490 3490 3490 0
536 20250227 105000 40407595 3490 3490 3490 3490 30
537 20250227 104900 40302895 3480 3480 3480 3480 0
538 20250227 104800 40302895 3480 3480 3480 3480 0
539 20250227 104700 40302895 3480 3480 3480 3480 0
540 20250227 104600 40302895 3480 3480 3480 3480 0
541 20250227 104500 40302895 3480 3485 3485 3480 312
542 20250227 104400 39217075 3480 3480 3480 3480 0
543 20250227 104300 39217075 3480 3480 3480 3480 455
544 20250227 104200 37633675 3490 3490 3490 3490 0
545 20250227 104100 37633675 3490 3490 3490 3490 0
546 20250227 104000 37633675 3490 3490 3490 3490 1
547 20250227 103900 37630185 3480 3480 3480 3480 0
548 20250227 103800 37630185 3480 3480 3480 3480 500
549 20250227 103700 35890185 3485 3490 3490 3485 22
550 20250227 103600 35813505 3485 3485 3485 3485 0
551 20250227 103500 35813505 3485 3485 3485 3485 20
552 20250227 103400 35743805 3485 3485 3485 3485 120
553 20250227 103300 35325605 3485 3490 3490 3485 291
554 20250227 103200 34311310 3490 3490 3490 3490 0
555 20250227 103100 34311310 3490 3490 3490 3490 0
556 20250227 103000 34311310 3490 3490 3490 3490 0
557 20250227 102900 34311310 3490 3490 3490 3490 0
558 20250227 102800 34311310 3490 3490 3490 3490 0
559 20250227 102700 34311310 3490 3490 3490 3490 0
560 20250227 102600 34311310 3490 3490 3490 3490 0
561 20250227 102500 34311310 3490 3490 3490 3490 0
562 20250227 102400 34311310 3490 3490 3490 3490 0
563 20250227 102300 34311310 3490 3490 3490 3490 0
564 20250227 102200 34311310 3490 3490 3490 3490 30
565 20250227 102100 34206610 3495 3495 3495 3495 0
566 20250227 102000 34206610 3495 3495 3495 3495 1
567 20250227 101900 34203115 3500 3500 3500 3500 0
568 20250227 101800 34203115 3500 3500 3500 3500 1
569 20250227 101700 34199615 3500 3500 3500 3500 1
570 20250227 101600 34196115 3485 3485 3485 3485 0
571 20250227 101500 34196115 3485 3485 3485 3485 0
572 20250227 101400 34196115 3485 3500 3500 3485 156
573 20250227 101300 33650300 3500 3500 3500 3500 0
574 20250227 101200 33650300 3500 3500 3500 3500 0
575 20250227 101100 33650300 3500 3500 3500 3500 0
576 20250227 101000 33650300 3500 3500 3500 3500 0
577 20250227 100900 33650300 3500 3495 3500 3490 11
578 20250227 100800 33611875 3500 3500 3500 3500 0
579 20250227 100700 33611875 3500 3500 3500 3500 0
580 20250227 100600 33611875 3500 3500 3500 3500 0
581 20250227 100500 33611875 3500 3500 3500 3500 0
582 20250227 100400 33611875 3500 3500 3500 3500 1
583 20250227 100300 33608375 3500 3500 3500 3500 0
584 20250227 100200 33608375 3500 3500 3500 3500 2
585 20250227 100100 33601375 3485 3480 3485 3480 773
586 20250227 100000 30910425 3485 3485 3485 3485 10
587 20250227 095900 30875575 3500 3500 3500 3500 0
588 20250227 095800 30875575 3500 3500 3500 3500 0
589 20250227 095700 30875575 3500 3500 3500 3500 1
590 20250227 095600 30872075 3480 3480 3480 3480 14
591 20250227 095500 30823355 3500 3500 3500 3500 0
592 20250227 095400 30823355 3500 3500 3500 3500 8
593 20250227 095300 30795355 3485 3485 3485 3485 0
594 20250227 095200 30795355 3485 3485 3485 3485 2
595 20250227 095100 30788385 3500 3495 3500 3495 2
596 20250227 095000 30781390 3500 3500 3500 3500 0
597 20250227 094900 30781390 3500 3500 3500 3500 15
598 20250227 094800 30728890 3500 3500 3500 3500 0
599 20250227 094700 30728890 3500 3500 3500 3500 0
600 20250227 094600 30728890 3500 3475 3500 3475 3
601 20250227 094500 30718415 3490 3490 3490 3490 501
602 20250227 094400 28969925 3490 3490 3490 3455 2352
603 20250227 094300 20814400 3480 3480 3480 3480 0
604 20250227 094200 20814400 3480 3480 3480 3480 0
605 20250227 094100 20814400 3480 3480 3480 3480 52
606 20250227 094000 20633440 3480 3480 3480 3480 410
607 20250227 093900 19206640 3480 3480 3480 3480 550
608 20250227 093800 17292640 3490 3490 3490 3490 1
609 20250227 093700 17289150 3475 3485 3485 3475 1373
610 20250227 093600 12511395 3490 3490 3490 3490 0
611 20250227 093500 12511395 3490 3490 3490 3490 0
612 20250227 093400 12511395 3490 3490 3490 3490 0
613 20250227 093300 12511395 3490 3490 3490 3490 0
614 20250227 093200 12511395 3490 3480 3490 3480 2
615 20250227 093100 12504425 3490 3480 3490 3480 2
616 20250227 093000 12497455 3480 3480 3480 3480 0
617 20250227 092900 12497455 3480 3480 3480 3480 1
618 20250227 092800 12493975 3490 3490 3490 3490 0
619 20250227 092700 12493975 3490 3490 3490 3490 50
620 20250227 092600 12319475 3500 3500 3500 3475 426
621 20250227 092500 10836690 3485 3495 3495 3485 795
622 20250227 092400 8063245 3500 3500 3500 3500 0
623 20250227 092300 8063245 3500 3500 3500 3500 1
624 20250227 092200 8059745 3500 3500 3500 3500 66
625 20250227 092100 7828745 3500 3500 3500 3500 18
626 20250227 092000 7765745 3495 3495 3495 3495 0
627 20250227 091900 7765745 3495 3490 3495 3490 102
628 20250227 091800 7409755 3500 3495 3500 3490 29
629 20250227 091700 7308280 3495 3500 3500 3490 400
630 20250227 091600 5910800 3500 3500 3500 3500 2
631 20250227 091500 5903800 3500 3500 3500 3500 12
632 20250227 091400 5861800 3500 3500 3500 3500 767
633 20250227 091300 3177300 3505 3505 3505 3505 2
634 20250227 091200 3170290 3505 3510 3510 3505 389
635 20250227 091100 1806025 3510 3520 3520 3510 173
636 20250227 091000 1197265 3520 3520 3520 3520 13
637 20250227 090900 1151505 3510 3510 3510 3510 0
638 20250227 090800 1151505 3510 3510 3510 3510 11
639 20250227 090700 1112895 3515 3520 3520 3515 58
640 20250227 090600 908750 3520 3525 3525 3520 30
641 20250227 090500 803100 3525 3525 3525 3525 0
642 20250227 090400 803100 3525 3525 3525 3525 32
643 20250227 090300 690300 3540 3540 3540 3540 3
644 20250227 090200 679680 3540 3540 3540 3540 9
645 20250227 090100 647820 3540 3540 3540 3540 0
646 20250227 090000 647820 3540 3540 3540 3540 183