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
061970/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194400,557988220,3945,3945,3945,3945,759
20250227,194300,557988220,3945,3945,3945,3945,0
20250227,194200,557988220,3945,3945,3945,3945,0
20250227,194100,557988220,3945,3945,3945,3945,0
20250227,194000,557988220,3945,3945,3945,3945,0
20250227,193900,557988220,3945,3945,3945,3945,0
20250227,193800,557988220,3945,3945,3945,3945,0
20250227,193700,557988220,3945,3945,3945,3945,0
20250227,193600,557988220,3945,3945,3945,3945,0
20250227,193500,557988220,3945,3945,3945,3945,0
20250227,193400,557988220,3945,3945,3945,3945,0
20250227,193300,557988220,3945,3945,3945,3945,0
20250227,193200,557988220,3945,3945,3945,3945,0
20250227,193100,557988220,3945,3945,3945,3945,0
20250227,193000,557988220,3945,3945,3945,3945,0
20250227,192900,557988220,3945,3945,3945,3945,0
20250227,192800,557988220,3945,3945,3945,3945,0
20250227,192700,557988220,3945,3945,3945,3945,0
20250227,192600,557988220,3945,3945,3945,3945,0
20250227,192500,557988220,3945,3945,3945,3945,0
20250227,192400,557988220,3945,3945,3945,3945,0
20250227,192300,557988220,3945,3945,3945,3945,0
20250227,192200,557988220,3945,3945,3945,3945,0
20250227,192100,557988220,3945,3945,3945,3945,0
20250227,192000,557988220,3945,3945,3945,3945,0
20250227,191900,557988220,3945,3945,3945,3945,0
20250227,191800,557988220,3945,3945,3945,3945,0
20250227,191700,557988220,3945,3945,3945,3945,0
20250227,191600,557988220,3945,3945,3945,3945,0
20250227,191500,557988220,3945,3945,3945,3945,0
20250227,191400,557988220,3945,3945,3945,3945,759
20250227,191300,557988220,3945,3945,3945,3945,0
20250227,191200,557988220,3945,3945,3945,3945,0
20250227,191100,557988220,3945,3945,3945,3945,0
20250227,191000,557988220,3945,3945,3945,3945,0
20250227,190900,557988220,3945,3945,3945,3945,0
20250227,190800,557988220,3945,3945,3945,3945,0
20250227,190700,557988220,3945,3945,3945,3945,0
20250227,190600,557988220,3945,3945,3945,3945,0
20250227,190500,557988220,3945,3945,3945,3945,0
20250227,190400,557988220,3945,3945,3945,3945,0
20250227,190300,557988220,3945,3945,3945,3945,0
20250227,190200,557988220,3945,3945,3945,3945,0
20250227,190100,557988220,3945,3945,3945,3945,0
20250227,190000,557988220,3945,3945,3945,3945,0
20250227,185900,557988220,3945,3945,3945,3945,0
20250227,185800,557988220,3945,3945,3945,3945,0
20250227,185700,557988220,3945,3945,3945,3945,0
20250227,185600,557988220,3945,3945,3945,3945,0
20250227,185500,557988220,3945,3945,3945,3945,0
20250227,185400,557988220,3945,3945,3945,3945,0
20250227,185300,557988220,3945,3945,3945,3945,0
20250227,185200,557988220,3945,3945,3945,3945,0
20250227,185100,557988220,3945,3945,3945,3945,0
20250227,185000,557988220,3945,3945,3945,3945,0
20250227,184900,557988220,3945,3945,3945,3945,0
20250227,184800,557988220,3945,3945,3945,3945,0
20250227,184700,557988220,3945,3945,3945,3945,0
20250227,184600,557988220,3945,3945,3945,3945,0
20250227,184500,557988220,3945,3945,3945,3945,0
20250227,184400,557988220,3945,3945,3945,3945,759
20250227,184300,557988220,3945,3945,3945,3945,0
20250227,184200,557988220,3945,3945,3945,3945,0
20250227,184100,557988220,3945,3945,3945,3945,0
20250227,184000,557988220,3945,3945,3945,3945,0
20250227,183900,557988220,3945,3945,3945,3945,0
20250227,183800,557988220,3945,3945,3945,3945,0
20250227,183700,557988220,3945,3945,3945,3945,0
20250227,183600,557988220,3945,3945,3945,3945,0
20250227,183500,557988220,3945,3945,3945,3945,0
20250227,183400,557988220,3945,3945,3945,3945,0
20250227,183300,557988220,3945,3945,3945,3945,0
20250227,183200,557988220,3945,3945,3945,3945,0
20250227,183100,557988220,3945,3945,3945,3945,0
20250227,183000,557988220,3945,3945,3945,3945,0
20250227,182900,557988220,3945,3945,3945,3945,0
20250227,182800,557988220,3945,3945,3945,3945,0
20250227,182700,557988220,3945,3945,3945,3945,0
20250227,182600,557988220,3945,3945,3945,3945,0
20250227,182500,557988220,3945,3945,3945,3945,0
20250227,182400,557988220,3945,3945,3945,3945,0
20250227,182300,557988220,3945,3945,3945,3945,0
20250227,182200,557988220,3945,3945,3945,3945,0
20250227,182100,557988220,3945,3945,3945,3945,0
20250227,182000,557988220,3945,3945,3945,3945,0
20250227,181900,557988220,3945,3945,3945,3945,0
20250227,181800,557988220,3945,3945,3945,3945,0
20250227,181700,557988220,3945,3945,3945,3945,0
20250227,181600,557988220,3945,3945,3945,3945,0
20250227,181500,557988220,3945,3945,3945,3945,0
20250227,181400,557988220,3945,3945,3945,3945,759
20250227,181300,557988220,3945,3945,3945,3945,0
20250227,181200,557988220,3945,3945,3945,3945,0
20250227,181100,557988220,3945,3945,3945,3945,0
20250227,181000,557988220,3945,3945,3945,3945,0
20250227,180900,557988220,3945,3945,3945,3945,0
20250227,180800,557988220,3945,3945,3945,3945,0
20250227,180700,557988220,3945,3945,3945,3945,0
20250227,180600,557988220,3945,3945,3945,3945,0
20250227,180500,557988220,3945,3945,3945,3945,0
20250227,180400,557988220,3945,3945,3945,3945,0
20250227,180300,557988220,3945,3945,3945,3945,0
20250227,180200,557988220,3945,3945,3945,3945,0
20250227,180100,557988220,3945,3945,3945,3945,0
20250227,180000,557988220,3945,3945,3945,3945,0
20250227,175900,557988220,3945,3945,3945,3945,0
20250227,175800,557988220,3945,3945,3945,3945,0
20250227,175700,557988220,3945,3945,3945,3945,0
20250227,175600,557988220,3945,3945,3945,3945,0
20250227,175500,557988220,3945,3945,3945,3945,0
20250227,175400,557988220,3945,3945,3945,3945,0
20250227,175300,557988220,3945,3945,3945,3945,0
20250227,175200,557988220,3945,3945,3945,3945,0
20250227,175100,557988220,3945,3945,3945,3945,0
20250227,175000,557988220,3945,3945,3945,3945,0
20250227,174900,557988220,3945,3945,3945,3945,0
20250227,174800,557988220,3945,3945,3945,3945,0
20250227,174700,557988220,3945,3945,3945,3945,0
20250227,174600,557988220,3945,3945,3945,3945,0
20250227,174500,557988220,3945,3945,3945,3945,0
20250227,174400,557988220,3945,3945,3945,3945,759
20250227,174300,557988220,3945,3945,3945,3945,0
20250227,174200,557988220,3945,3945,3945,3945,0
20250227,174100,557988220,3945,3945,3945,3945,0
20250227,174000,557988220,3945,3945,3945,3945,0
20250227,173900,557988220,3945,3945,3945,3945,0
20250227,173800,557988220,3945,3945,3945,3945,0
20250227,173700,557988220,3945,3945,3945,3945,0
20250227,173600,557988220,3945,3945,3945,3945,0
20250227,173500,557988220,3945,3945,3945,3945,0
20250227,173400,557988220,3945,3945,3945,3945,0
20250227,173300,557988220,3945,3945,3945,3945,0
20250227,173200,557988220,3945,3945,3945,3945,0
20250227,173100,557988220,3945,3945,3945,3945,0
20250227,173000,557988220,3945,3945,3945,3945,0
20250227,172900,557988220,3945,3945,3945,3945,0
20250227,172800,557988220,3945,3945,3945,3945,0
20250227,172700,557988220,3945,3945,3945,3945,0
20250227,172600,557988220,3945,3945,3945,3945,0
20250227,172500,557988220,3945,3945,3945,3945,0
20250227,172400,557988220,3945,3945,3945,3945,0
20250227,172300,557988220,3945,3945,3945,3945,0
20250227,172200,557988220,3945,3945,3945,3945,0
20250227,172100,557988220,3945,3945,3945,3945,0
20250227,172000,557988220,3945,3945,3945,3945,0
20250227,171900,557988220,3945,3945,3945,3945,0
20250227,171800,557988220,3945,3945,3945,3945,0
20250227,171700,557988220,3945,3945,3945,3945,0
20250227,171600,557988220,3945,3945,3945,3945,0
20250227,171500,557988220,3945,3945,3945,3945,0
20250227,171400,557988220,3945,3945,3945,3945,759
20250227,171300,557988220,3945,3945,3945,3945,0
20250227,171200,557988220,3945,3945,3945,3945,0
20250227,171100,557988220,3945,3945,3945,3945,0
20250227,171000,557988220,3945,3945,3945,3945,0
20250227,170900,557988220,3945,3945,3945,3945,0
20250227,170800,557988220,3945,3945,3945,3945,0
20250227,170700,557988220,3945,3945,3945,3945,0
20250227,170600,557988220,3945,3945,3945,3945,0
20250227,170500,557988220,3945,3945,3945,3945,0
20250227,170400,557988220,3945,3945,3945,3945,0
20250227,170300,557988220,3945,3945,3945,3945,0
20250227,170200,557988220,3945,3945,3945,3945,0
20250227,170100,557988220,3945,3945,3945,3945,0
20250227,170000,557988220,3945,3945,3945,3945,0
20250227,165900,557988220,3945,3945,3945,3945,0
20250227,165800,557988220,3945,3945,3945,3945,0
20250227,165700,557988220,3945,3945,3945,3945,0
20250227,165600,557988220,3945,3945,3945,3945,0
20250227,165500,557988220,3945,3945,3945,3945,0
20250227,165400,557988220,3945,3945,3945,3945,0
20250227,165300,557988220,3945,3945,3945,3945,0
20250227,165200,557988220,3945,3945,3945,3945,0
20250227,165100,557988220,3945,3945,3945,3945,0
20250227,165000,557988220,3945,3945,3945,3945,0
20250227,164900,557988220,3945,3945,3945,3945,0
20250227,164800,557988220,3945,3945,3945,3945,0
20250227,164700,557988220,3945,3945,3945,3945,0
20250227,164600,557988220,3945,3945,3945,3945,0
20250227,164500,557988220,3945,3945,3945,3945,0
20250227,164400,557988220,3945,3945,3945,3945,759
20250227,164300,557988220,3945,3945,3945,3945,0
20250227,164200,557988220,3945,3945,3945,3945,0
20250227,164100,557988220,3945,3945,3945,3945,0
20250227,164000,557988220,3945,3945,3945,3945,0
20250227,163900,557988220,3945,3945,3945,3945,0
20250227,163800,557988220,3945,3945,3945,3945,0
20250227,163700,557988220,3945,3945,3945,3945,0
20250227,163600,557988220,3945,3945,3945,3945,0
20250227,163500,557988220,3945,3945,3945,3945,0
20250227,163400,557988220,3945,3945,3945,3945,0
20250227,163300,557988220,3945,3945,3945,3945,0
20250227,163200,557988220,3945,3945,3945,3945,0
20250227,163100,557988220,3945,3945,3945,3945,0
20250227,163000,557988220,3945,3945,3945,3945,0
20250227,162900,557988220,3945,3945,3945,3945,0
20250227,162800,557988220,3945,3945,3945,3945,0
20250227,162700,557988220,3945,3945,3945,3945,0
20250227,162600,557988220,3945,3945,3945,3945,0
20250227,162500,557988220,3945,3945,3945,3945,0
20250227,162400,557988220,3945,3945,3945,3945,0
20250227,162300,557988220,3945,3945,3945,3945,0
20250227,162200,557988220,3945,3945,3945,3945,0
20250227,162100,557988220,3945,3945,3945,3945,0
20250227,162000,557988220,3945,3945,3945,3945,0
20250227,161900,557988220,3945,3945,3945,3945,0
20250227,161800,557988220,3945,3945,3945,3945,0
20250227,161700,557988220,3945,3945,3945,3945,0
20250227,161600,557988220,3945,3945,3945,3945,0
20250227,161500,557988220,3945,3945,3945,3945,0
20250227,161400,557988220,3945,3945,3945,3945,759
20250227,161300,557988220,3945,3945,3945,3945,0
20250227,161200,557988220,3945,3945,3945,3945,0
20250227,161100,557988220,3945,3945,3945,3945,0
20250227,161000,557988220,3945,3945,3945,3945,0
20250227,160900,557988220,3945,3945,3945,3945,0
20250227,160800,557988220,3945,3945,3945,3945,0
20250227,160700,557988220,3945,3945,3945,3945,0
20250227,160600,557988220,3945,3945,3945,3945,0
20250227,160500,557988220,3945,3945,3945,3945,0
20250227,160400,557988220,3945,3945,3945,3945,0
20250227,160300,557988220,3945,3945,3945,3945,0
20250227,160200,557988220,3945,3945,3945,3945,0
20250227,160100,557988220,3945,3945,3945,3945,0
20250227,160000,557988220,3945,3945,3945,3945,0
20250227,155900,557988220,3945,3945,3945,3945,0
20250227,155800,557988220,3945,3945,3945,3945,0
20250227,155700,557988220,3945,3945,3945,3945,0
20250227,155600,557988220,3945,3945,3945,3945,0
20250227,155500,557988220,3945,3945,3945,3945,0
20250227,155400,557988220,3945,3945,3945,3945,0
20250227,155300,557988220,3945,3945,3945,3945,0
20250227,155200,557988220,3945,3945,3945,3945,0
20250227,155100,557988220,3945,3945,3945,3945,0
20250227,155000,557988220,3945,3945,3945,3945,0
20250227,154900,557988220,3945,3945,3945,3945,0
20250227,154800,557988220,3945,3945,3945,3945,0
20250227,154700,557988220,3945,3945,3945,3945,0
20250227,154600,557988220,3945,3945,3945,3945,0
20250227,154500,557988220,3945,3945,3945,3945,0
20250227,154400,557988220,3945,3945,3945,3945,759
20250227,154300,557988220,3945,3945,3945,3945,0
20250227,154200,557988220,3945,3945,3945,3945,0
20250227,154100,557988220,3945,3945,3945,3945,0
20250227,154000,557988220,3945,3945,3945,3945,0
20250227,153900,557988220,3945,3945,3945,3945,0
20250227,153800,557988220,3945,3945,3945,3945,0
20250227,153700,557988220,3945,3945,3945,3945,0
20250227,153600,557988220,3945,3945,3945,3945,0
20250227,153500,557988220,3945,3945,3945,3945,0
20250227,153400,557988220,3945,3945,3945,3945,0
20250227,153300,557988220,3945,3945,3945,3945,0
20250227,153200,557988220,3945,3945,3945,3945,0
20250227,153100,557988220,3945,3945,3945,3945,0
20250227,153000,557988220,3945,3945,3945,3945,759
20250227,152900,554993965,3945,3945,3945,3945,0
20250227,152800,554993965,3945,3945,3945,3945,0
20250227,152700,554993965,3945,3945,3945,3945,0
20250227,152600,554993965,3945,3945,3945,3945,0
20250227,152500,554993965,3945,3945,3945,3945,0
20250227,152400,554993965,3945,3945,3945,3945,0
20250227,152300,554993965,3945,3945,3945,3945,0
20250227,152200,554993965,3945,3945,3945,3945,0
20250227,152100,554993965,3945,3945,3945,3945,0
20250227,152000,554993965,3945,3945,3945,3945,0
20250227,151900,554993965,3945,3945,3945,3945,11
20250227,151800,554950570,3945,3930,3945,3930,74
20250227,151700,554659735,3930,3930,3930,3930,0
20250227,151600,554659735,3930,3930,3930,3930,0
20250227,151500,554659735,3930,3930,3930,3930,5
20250227,151400,554640085,3940,3940,3940,3940,0
20250227,151300,554640085,3940,3940,3940,3940,4
20250227,151200,554624325,3940,3940,3940,3940,100
20250227,151100,554230325,3940,3940,3940,3940,30
20250227,151000,554112125,3940,3940,3940,3940,10
20250227,150900,554072725,3945,3925,3945,3925,301
20250227,150800,552891280,3925,3930,3930,3925,3483
20250227,150700,539208395,3930,3940,3940,3930,889
20250227,150600,535712620,3935,3940,3940,3935,302
20250227,150500,534524240,3940,3940,3940,3940,1
20250227,150400,534520300,3940,3940,3940,3940,78
20250227,150300,534212980,3945,3945,3945,3945,10
20250227,150200,534173530,3945,3945,3945,3945,9
20250227,150100,534138025,3945,3945,3945,3945,0
20250227,150000,534138025,3945,3945,3945,3945,6
20250227,145900,534114355,3940,3940,3940,3940,0
20250227,145800,534114355,3940,3940,3940,3940,133
20250227,145700,533590335,3940,3940,3940,3940,0
20250227,145600,533590335,3940,3940,3940,3940,0
20250227,145500,533590335,3940,3940,3940,3940,0
20250227,145400,533590335,3940,3940,3940,3940,0
20250227,145300,533590335,3940,3940,3940,3940,5
20250227,145200,533570635,3935,3935,3935,3935,68
20250227,145100,533303055,3935,3935,3935,3935,0
20250227,145000,533303055,3935,3935,3935,3935,100
20250227,144900,532909555,3935,3935,3935,3935,101
20250227,144800,532512120,3930,3930,3930,3930,0
20250227,144700,532512120,3930,3930,3930,3930,0
20250227,144600,532512120,3930,3930,3930,3930,0
20250227,144500,532512120,3930,3945,3945,3930,1742
20250227,144400,525652965,3940,3940,3940,3940,0
20250227,144300,525652965,3940,3940,3940,3940,0
20250227,144200,525652965,3940,3940,3940,3940,0
20250227,144100,525652965,3940,3950,3950,3940,332
20250227,144000,524343115,3950,3945,3950,3945,50
20250227,143900,524145835,3940,3940,3940,3940,0
20250227,143800,524145835,3940,3940,3940,3940,0
20250227,143700,524145835,3940,3940,3940,3940,0
20250227,143600,524145835,3940,3940,3940,3940,0
20250227,143500,524145835,3940,3940,3940,3940,0
20250227,143400,524145835,3940,3940,3940,3940,4
20250227,143300,524130075,3940,3945,3945,3940,453
20250227,143200,522343435,3945,3945,3945,3945,108
20250227,143100,521917375,3945,3945,3945,3945,14
20250227,143000,521862145,3945,3945,3945,3945,1
20250227,142900,521858200,3945,3945,3945,3940,61
20250227,142800,521617805,3945,3945,3945,3945,33
20250227,142700,521487620,3945,3945,3945,3945,150
20250227,142600,520895870,3945,3945,3945,3945,0
20250227,142500,520895870,3945,3945,3945,3945,27
20250227,142400,520789355,3940,3940,3940,3940,0
20250227,142300,520789355,3940,3930,3940,3930,161
20250227,142200,520155025,3930,3930,3930,3930,660
20250227,142100,517561225,3940,3935,3940,3935,6
20250227,142000,517537610,3935,3935,3935,3935,24
20250227,141900,517443170,3930,3930,3930,3930,0
20250227,141800,517443170,3930,3930,3930,3930,30
20250227,141700,517325270,3930,3930,3930,3930,0
20250227,141600,517325270,3930,3930,3930,3930,1
20250227,141500,517321340,3940,3940,3940,3940,0
20250227,141400,517321340,3940,3940,3940,3940,5
20250227,141300,517301640,3940,3940,3940,3940,0
20250227,141200,517301640,3940,3940,3940,3940,0
20250227,141100,517301640,3940,3940,3940,3940,0
20250227,141000,517301640,3940,3940,3940,3940,7
20250227,140900,517274060,3940,3940,3940,3940,79
20250227,140800,516962800,3920,3920,3920,3920,60
20250227,140700,516727600,3940,3935,3940,3915,6152
20250227,140600,492604135,3940,3940,3940,3940,13
20250227,140500,492552915,3940,3940,3940,3940,0
20250227,140400,492552915,3940,3940,3940,3940,0
20250227,140300,492552915,3940,3940,3940,3940,1
20250227,140200,492548975,3930,3930,3930,3930,0
20250227,140100,492548975,3930,3930,3930,3930,0
20250227,140000,492548975,3930,3940,3940,3930,500
20250227,135900,490582475,3945,3945,3945,3945,1
20250227,135800,490578530,3930,3930,3930,3930,839
20250227,135700,487281260,3930,3945,3945,3930,2500
20250227,135600,477440345,3950,3950,3950,3950,2
20250227,135500,477432445,3950,3950,3950,3950,0
20250227,135400,477432445,3950,3950,3950,3950,0
20250227,135300,477432445,3950,3950,3950,3950,0
20250227,135200,477432445,3950,3950,3950,3950,393
20250227,135100,475880095,3945,3945,3945,3945,100
20250227,135000,475485595,3950,3950,3950,3950,2
20250227,134900,475477695,3950,3950,3950,3950,0
20250227,134800,475477695,3950,3950,3950,3950,0
20250227,134700,475477695,3950,3950,3950,3950,70
20250227,134600,475201195,3950,3940,3950,3940,300
20250227,134500,474018565,3940,3940,3940,3935,162
20250227,134400,473380435,3940,3940,3940,3940,10
20250227,134300,473341035,3940,3945,3945,3940,1035
20250227,134200,469263055,3940,3945,3950,3940,1417
20250227,134100,463678970,3945,3945,3945,3945,21
20250227,134000,463596125,3945,3945,3945,3945,22
20250227,133900,463509335,3945,3940,3945,3940,7
20250227,133800,463481725,3940,3945,3945,3940,1880
20250227,133700,456074455,3945,3950,3950,3945,1040
20250227,133600,451971505,3950,3950,3950,3950,0
20250227,133500,451971505,3950,3950,3950,3950,2
20250227,133400,451963605,3945,3945,3945,3945,0
20250227,133300,451963605,3945,3950,3950,3945,699
20250227,133200,449206045,3950,3945,3950,3945,79
20250227,133100,448894380,3945,3955,3955,3945,6387
20250227,133000,423680115,3955,3955,3955,3955,16
20250227,132900,423616835,3955,3955,3955,3955,34
20250227,132800,423482365,3955,3955,3955,3955,60
20250227,132700,423245065,3955,3955,3955,3955,60
20250227,132600,423007765,3955,3955,3955,3955,616
20250227,132500,420571485,3965,3965,3965,3965,2
20250227,132400,420563555,3965,3965,3965,3965,0
20250227,132300,420563555,3965,3965,3965,3965,0
20250227,132200,420563555,3965,3965,3965,3965,0
20250227,132100,420563555,3965,3965,3965,3965,2
20250227,132000,420555625,3960,3955,3960,3955,480
20250227,131900,418656710,3955,3955,3955,3955,179
20250227,131800,417948765,3950,3955,3955,3950,46
20250227,131700,417767010,3955,3965,3965,3955,447
20250227,131600,415999105,3965,3965,3965,3960,205
20250227,131500,415187280,3965,3965,3965,3965,1
20250227,131400,415183315,3955,3955,3955,3955,0
20250227,131300,415183315,3955,3955,3955,3955,700
20250227,131200,412414815,3960,3955,3960,3955,21
20250227,131100,412331755,3955,3960,3960,3955,226
20250227,131000,411437295,3960,3960,3960,3960,1
20250227,130900,411433335,3960,3960,3960,3960,14
20250227,130800,411377895,3955,3955,3955,3955,315
20250227,130700,410132070,3955,3955,3955,3955,605
20250227,130600,407739295,3955,3955,3955,3955,179
20250227,130500,407031350,3960,3960,3960,3960,1
20250227,130400,407027390,3955,3955,3955,3955,20
20250227,130300,406948290,3955,3955,3955,3955,50
20250227,130200,406750540,3950,3950,3950,3950,3
20250227,130100,406738690,3950,3950,3950,3950,67
20250227,130000,406474040,3950,3960,3960,3950,1085
20250227,125900,402188045,3960,3950,3960,3950,311
20250227,125800,400959180,3955,3955,3955,3955,4
20250227,125700,400943360,3955,3955,3955,3955,103
20250227,125600,400535995,3955,3955,3965,3955,62
20250227,125500,400290335,3955,3955,3955,3955,7
20250227,125400,400262650,3955,3960,3960,3955,911
20250227,125300,396655145,3950,3950,3950,3950,102
20250227,125200,396252245,3950,3960,3960,3950,55
20250227,125100,396034795,3945,3955,3955,3945,2774
20250227,125000,385077745,3960,3955,3960,3955,2
20250227,124900,385069830,3955,3960,3960,3955,258
20250227,124800,384048175,3960,3960,3960,3960,1
20250227,124700,384044215,3960,3960,3960,3960,1
20250227,124600,384040255,3965,3965,3965,3965,6
20250227,124500,384016465,3965,3965,3965,3965,4
20250227,124400,384000605,3965,3965,3965,3965,4
20250227,124300,383984745,3965,3965,3965,3965,0
20250227,124200,383984745,3965,3965,3965,3965,7
20250227,124100,383956990,3955,3955,3955,3955,5
20250227,124000,383937215,3950,3950,3950,3950,0
20250227,123900,383937215,3950,3960,3960,3950,5000
20250227,123800,364164680,3965,3965,3965,3965,1
20250227,123700,364160715,3970,3970,3970,3970,0
20250227,123600,364160715,3970,3970,3970,3970,49
20250227,123500,363966185,3970,3970,3970,3960,5072
20250227,123400,343875220,3970,3970,3970,3970,54
20250227,123300,343660840,3970,3970,3970,3970,17
20250227,123200,343593350,3970,3970,3970,3970,1
20250227,123100,343589380,3965,3965,3965,3965,46
20250227,123000,343406990,3970,3970,3970,3970,17
20250227,122900,343339500,3970,3970,3970,3970,30
20250227,122800,343220400,3970,3970,3970,3970,39
20250227,122700,343065570,3970,3970,3970,3970,12
20250227,122600,343017930,3965,3965,3965,3965,14
20250227,122500,342962420,3965,3965,3965,3965,8
20250227,122400,342930700,3965,3965,3965,3965,120
20250227,122300,342454900,3970,3970,3970,3970,0
20250227,122200,342454900,3970,3970,3970,3970,0
20250227,122100,342454900,3970,3970,3970,3970,0
20250227,122000,342454900,3970,3975,3975,3970,786
20250227,121900,339334355,3975,3975,3975,3975,7
20250227,121800,339306530,3990,3990,3990,3990,0
20250227,121700,339306530,3990,3990,3990,3990,0
20250227,121600,339306530,3990,3990,3990,3990,0
20250227,121500,339306530,3990,3990,3990,3990,44
20250227,121400,339130970,3990,3990,3990,3990,10
20250227,121300,339091070,3990,3990,3990,3990,53
20250227,121200,338879600,3990,3965,3990,3965,588
20250227,121100,336545290,3965,3965,3965,3960,2004
20250227,121000,328600680,3965,3965,3965,3965,0
20250227,120900,328600680,3965,3965,3965,3965,50
20250227,120800,328402430,3965,3965,3965,3965,0
20250227,120700,328402430,3965,3965,3965,3965,0
20250227,120600,328402430,3965,3965,3965,3965,0
20250227,120500,328402430,3965,3965,3965,3965,0
20250227,120400,328402430,3965,3965,3965,3965,11
20250227,120300,328358815,3965,3965,3965,3965,2
20250227,120200,328350885,3965,3965,3965,3965,16
20250227,120100,328287445,3965,3960,3965,3960,20
20250227,120000,328208240,3965,3960,3965,3960,8
20250227,115900,328176535,3965,3965,3965,3965,30
20250227,115800,328057585,3965,3965,3965,3965,50
20250227,115700,327859335,3960,3960,3960,3960,80
20250227,115600,327542535,3965,3965,3965,3965,0
20250227,115500,327542535,3965,3965,3965,3965,1
20250227,115400,327538570,3960,3960,3960,3960,11
20250227,115300,327495010,3965,3965,3965,3965,50
20250227,115200,327296760,3965,3970,3970,3965,2786
20250227,115100,316249970,3970,3970,3970,3970,0
20250227,115000,316249970,3970,3970,3970,3970,3
20250227,114900,316238060,3970,3970,3970,3970,215
20250227,114800,315384510,3970,3970,3970,3970,0
20250227,114700,315384510,3970,3970,3970,3970,0
20250227,114600,315384510,3970,3970,3970,3970,0
20250227,114500,315384510,3970,3970,3970,3970,1
20250227,114400,315380540,3960,3960,3960,3960,2129
20250227,114300,306949700,3960,3960,3960,3960,1
20250227,114200,306945740,3960,3960,3960,3960,0
20250227,114100,306945740,3960,3960,3960,3960,20
20250227,114000,306866540,3960,3960,3960,3960,1
20250227,113900,306862580,3960,3960,3960,3960,13
20250227,113800,306811100,3960,3960,3960,3960,640
20250227,113700,304276700,3960,3960,3960,3960,1
20250227,113600,304272740,3960,3960,3960,3960,100
20250227,113500,303876740,3960,3960,3960,3960,100
20250227,113400,303480740,3960,3960,3960,3960,1208
20250227,113300,298697060,3960,3960,3960,3960,89
20250227,113200,298344620,3960,3960,3960,3960,84
20250227,113100,298011980,3960,3960,3960,3960,500
20250227,113000,296031980,3960,3960,3960,3960,0
20250227,112900,296031980,3960,3965,3965,3960,253
20250227,112800,295029050,3965,3965,3965,3965,1
20250227,112700,295025085,3965,3965,3965,3965,40
20250227,112600,294866485,3965,3965,3965,3965,0
20250227,112500,294866485,3965,3965,3965,3965,12
20250227,112400,294818905,3965,3960,3965,3960,50
20250227,112300,294620660,3955,3955,3955,3955,0
20250227,112200,294620660,3955,3955,3955,3955,0
20250227,112100,294620660,3955,3955,3955,3955,0
20250227,112000,294620660,3955,3955,3955,3955,30
20250227,111900,294502010,3955,3955,3955,3955,7
20250227,111800,294474325,3950,3960,3960,3950,1598
20250227,111700,288161555,3960,3960,3960,3960,37
20250227,111600,288015035,3960,3960,3960,3960,52
20250227,111500,287809115,3960,3960,3960,3960,50
20250227,111400,287611115,3960,3960,3960,3960,25
20250227,111300,287512115,3960,3960,3960,3960,7
20250227,111200,287484395,3965,3965,3965,3965,47
20250227,111100,287298040,3970,3965,3970,3965,301
20250227,111000,286104570,3970,3970,3970,3970,0
20250227,110900,286104570,3970,3970,3970,3970,0
20250227,110800,286104570,3970,3970,3970,3970,1
20250227,110700,286100600,3970,3970,3970,3970,127
20250227,110600,285596410,3960,3960,3960,3960,0
20250227,110500,285596410,3960,3960,3960,3960,100
20250227,110400,285200410,3965,3965,3965,3965,2
20250227,110300,285192480,3960,3955,3960,3955,148
20250227,110200,284607135,3945,3955,3955,3945,312
20250227,110100,283375975,3950,3950,3950,3950,18
20250227,110000,283304875,3945,3960,3960,3945,7583
20250227,105900,253315935,3965,3970,3970,3965,1368
20250227,105800,247890715,3970,3970,3970,3970,1250
20250227,105700,242928215,3970,3975,3975,3970,3335
20250227,105600,229684455,3975,3975,3975,3975,641
20250227,105500,227136480,3975,3975,3975,3975,2524
20250227,105400,217103580,3980,3985,3985,3980,2731
20250227,105300,206234050,3995,3990,3995,3990,359
20250227,105200,204799860,3985,3985,3985,3985,16
20250227,105100,204736100,3980,3980,3980,3980,500
20250227,105000,202746100,3980,3980,3980,3980,0
20250227,104900,202746100,3980,3990,3990,3980,4350
20250227,104800,185400010,4000,4000,4000,4000,0
20250227,104700,185400010,4000,4000,4000,4000,1
20250227,104600,185396010,3990,3990,3990,3990,7
20250227,104500,185368080,3995,3995,3995,3995,0
20250227,104400,185368080,3995,3995,3995,3995,225
20250227,104300,184469205,3995,4000,4000,3995,15
20250227,104200,184409230,4010,4010,4010,4010,3
20250227,104100,184397200,3990,3990,3990,3990,0
20250227,104000,184397200,3990,3990,3990,3990,64
20250227,103900,184141840,3995,3995,3995,3995,0
20250227,103800,184141840,3995,3995,3995,3995,0
20250227,103700,184141840,3995,3995,4015,3995,7
20250227,103600,184113835,3995,3995,3995,3995,50
20250227,103500,183914085,4015,4015,4015,4015,1
20250227,103400,183910070,3995,3995,3995,3995,0
20250227,103300,183910070,3995,4015,4015,3995,32
20250227,103200,183781680,3995,4010,4010,3995,31
20250227,103100,183657670,3995,3995,3995,3995,0
20250227,103000,183657670,3995,3990,3995,3990,77
20250227,102900,183350430,4005,4005,4005,4005,64
20250227,102800,183094110,4005,4010,4010,3995,233
20250227,102700,182162760,3995,4010,4010,3995,518
20250227,102600,180093305,4010,4010,4010,4010,124
20250227,102500,179596065,4010,4010,4010,4010,10
20250227,102400,179555965,4010,4010,4010,4010,40
20250227,102300,179395565,4010,4010,4010,4010,865
20250227,102200,175926915,4010,4010,4010,4010,1
20250227,102100,175922905,3990,3990,3990,3990,0
20250227,102000,175922905,3990,3990,3990,3990,0
20250227,101900,175922905,3990,3990,3990,3990,0
20250227,101800,175922905,3990,3990,3990,3990,0
20250227,101700,175922905,3990,4000,4000,3990,1172
20250227,101600,171244605,4010,4010,4010,4010,0
20250227,101500,171244605,4010,4010,4010,4010,22
20250227,101400,171156385,4010,4010,4010,4010,1
20250227,101300,171152375,3995,3995,3995,3995,1
20250227,101200,171148380,4010,4010,4010,4010,0
20250227,101100,171148380,4010,4010,4010,4010,104
20250227,101000,170731340,4010,3990,4010,3990,44
20250227,100900,170555760,3990,3990,3990,3990,0
20250227,100800,170555760,3990,4015,4015,3990,52
20250227,100700,170348230,3990,3990,3990,3990,0
20250227,100600,170348230,3990,4000,4000,3990,3690
20250227,100500,155602815,4000,4005,4005,4000,249
20250227,100400,154605575,4000,4005,4005,4000,453
20250227,100300,152793540,4005,4010,4010,4005,38
20250227,100200,152641180,4010,4010,4010,4010,1000
20250227,100100,148631180,4005,4010,4010,4005,155
20250227,100000,148009755,4010,4010,4010,4010,4
20250227,095900,147993715,4020,4020,4020,4020,624
20250227,095800,145485235,4020,4010,4020,4000,224
20250227,095700,144588675,4020,4020,4020,4020,0
20250227,095600,144588675,4020,4020,4020,4020,30
20250227,095500,144468075,4020,4020,4020,4020,0
20250227,095400,144468075,4020,4020,4020,4020,4
20250227,095300,144451995,4020,4020,4020,4020,8
20250227,095200,144419835,4020,4000,4020,4000,34
20250227,095100,144283815,4020,4020,4020,4020,228
20250227,095000,143367255,4020,4000,4020,4000,13
20250227,094900,143315015,4020,4020,4020,4020,3
20250227,094800,143302955,4000,4000,4000,4000,0
20250227,094700,143302955,4000,4000,4000,4000,0
20250227,094600,143302955,4000,4000,4010,4000,59
20250227,094500,143066895,4010,4020,4020,4010,57
20250227,094400,142838255,4020,4015,4020,4015,72
20250227,094300,142548860,4015,3995,4015,3995,2
20250227,094200,142540850,3995,3995,3995,3995,90
20250227,094100,142181300,3995,4000,4000,3995,490
20250227,094000,140221665,4000,4000,4000,4000,1
20250227,093900,140217665,4000,4000,4000,4000,36
20250227,093800,140073665,4015,4015,4015,4015,500
20250227,093700,138066165,4015,4015,4015,4015,0
20250227,093600,138066165,4015,4015,4015,4015,252
20250227,093500,137054385,4000,4000,4000,4000,0
20250227,093400,137054385,4000,4000,4000,4000,2628
20250227,093300,126542385,4015,4015,4015,4015,25
20250227,093200,126442010,4020,4020,4020,4020,0
20250227,093100,126442010,4020,4020,4020,4020,0
20250227,093000,126442010,4020,3995,4020,3995,630
20250227,092900,123924660,3990,3990,3990,3990,113
20250227,092800,123473790,3995,4010,4010,3990,5634
20250227,092700,100949250,4015,4015,4015,4015,0
20250227,092600,100949250,4015,4020,4020,4010,998
20250227,092500,96945405,4030,4030,4030,4030,1
20250227,092400,96941375,4020,4010,4055,4010,2011
20250227,092300,88801145,4015,4015,4015,4010,7025
20250227,092200,60620230,4015,4025,4025,4015,506
20250227,092100,58588580,4030,4030,4030,4030,52
20250227,092000,58379020,4030,4030,4030,4030,10
20250227,091900,58338720,4020,4020,4020,4020,10
20250227,091800,58298520,4025,4030,4030,4025,110
20250227,091700,57855270,4015,4015,4015,4015,397
20250227,091600,56261315,4015,4015,4015,4015,0
20250227,091500,56261315,4015,4015,4015,4015,0
20250227,091400,56261315,4015,4030,4030,4015,422
20250227,091300,54565640,4035,4020,4035,4020,44
20250227,091200,54388460,4020,4035,4035,4020,42
20250227,091100,54219545,4035,4030,4035,4030,11
20250227,091000,54175165,4030,4030,4035,4030,92
20250227,090900,53804400,4035,4030,4040,4010,1377
20250227,090800,48270800,4025,4030,4030,4025,709
20250227,090700,45415290,4050,4030,4050,4030,4817
20250227,090600,25940485,4035,4010,4035,4010,222
20250227,090500,25047165,4030,4035,4035,4010,1020
20250227,090400,20936490,4010,4035,4035,4010,648
20250227,090300,18328810,4035,4020,4035,4020,2904
20250227,090200,6629575,4020,4020,4020,4020,0
20250227,090100,6629575,4020,4020,4020,4020,50
20250227,090000,6428575,4025,4000,4025,4000,1606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194400 557988220 3945 3945 3945 3945 759
3 20250227 194300 557988220 3945 3945 3945 3945 0
4 20250227 194200 557988220 3945 3945 3945 3945 0
5 20250227 194100 557988220 3945 3945 3945 3945 0
6 20250227 194000 557988220 3945 3945 3945 3945 0
7 20250227 193900 557988220 3945 3945 3945 3945 0
8 20250227 193800 557988220 3945 3945 3945 3945 0
9 20250227 193700 557988220 3945 3945 3945 3945 0
10 20250227 193600 557988220 3945 3945 3945 3945 0
11 20250227 193500 557988220 3945 3945 3945 3945 0
12 20250227 193400 557988220 3945 3945 3945 3945 0
13 20250227 193300 557988220 3945 3945 3945 3945 0
14 20250227 193200 557988220 3945 3945 3945 3945 0
15 20250227 193100 557988220 3945 3945 3945 3945 0
16 20250227 193000 557988220 3945 3945 3945 3945 0
17 20250227 192900 557988220 3945 3945 3945 3945 0
18 20250227 192800 557988220 3945 3945 3945 3945 0
19 20250227 192700 557988220 3945 3945 3945 3945 0
20 20250227 192600 557988220 3945 3945 3945 3945 0
21 20250227 192500 557988220 3945 3945 3945 3945 0
22 20250227 192400 557988220 3945 3945 3945 3945 0
23 20250227 192300 557988220 3945 3945 3945 3945 0
24 20250227 192200 557988220 3945 3945 3945 3945 0
25 20250227 192100 557988220 3945 3945 3945 3945 0
26 20250227 192000 557988220 3945 3945 3945 3945 0
27 20250227 191900 557988220 3945 3945 3945 3945 0
28 20250227 191800 557988220 3945 3945 3945 3945 0
29 20250227 191700 557988220 3945 3945 3945 3945 0
30 20250227 191600 557988220 3945 3945 3945 3945 0
31 20250227 191500 557988220 3945 3945 3945 3945 0
32 20250227 191400 557988220 3945 3945 3945 3945 759
33 20250227 191300 557988220 3945 3945 3945 3945 0
34 20250227 191200 557988220 3945 3945 3945 3945 0
35 20250227 191100 557988220 3945 3945 3945 3945 0
36 20250227 191000 557988220 3945 3945 3945 3945 0
37 20250227 190900 557988220 3945 3945 3945 3945 0
38 20250227 190800 557988220 3945 3945 3945 3945 0
39 20250227 190700 557988220 3945 3945 3945 3945 0
40 20250227 190600 557988220 3945 3945 3945 3945 0
41 20250227 190500 557988220 3945 3945 3945 3945 0
42 20250227 190400 557988220 3945 3945 3945 3945 0
43 20250227 190300 557988220 3945 3945 3945 3945 0
44 20250227 190200 557988220 3945 3945 3945 3945 0
45 20250227 190100 557988220 3945 3945 3945 3945 0
46 20250227 190000 557988220 3945 3945 3945 3945 0
47 20250227 185900 557988220 3945 3945 3945 3945 0
48 20250227 185800 557988220 3945 3945 3945 3945 0
49 20250227 185700 557988220 3945 3945 3945 3945 0
50 20250227 185600 557988220 3945 3945 3945 3945 0
51 20250227 185500 557988220 3945 3945 3945 3945 0
52 20250227 185400 557988220 3945 3945 3945 3945 0
53 20250227 185300 557988220 3945 3945 3945 3945 0
54 20250227 185200 557988220 3945 3945 3945 3945 0
55 20250227 185100 557988220 3945 3945 3945 3945 0
56 20250227 185000 557988220 3945 3945 3945 3945 0
57 20250227 184900 557988220 3945 3945 3945 3945 0
58 20250227 184800 557988220 3945 3945 3945 3945 0
59 20250227 184700 557988220 3945 3945 3945 3945 0
60 20250227 184600 557988220 3945 3945 3945 3945 0
61 20250227 184500 557988220 3945 3945 3945 3945 0
62 20250227 184400 557988220 3945 3945 3945 3945 759
63 20250227 184300 557988220 3945 3945 3945 3945 0
64 20250227 184200 557988220 3945 3945 3945 3945 0
65 20250227 184100 557988220 3945 3945 3945 3945 0
66 20250227 184000 557988220 3945 3945 3945 3945 0
67 20250227 183900 557988220 3945 3945 3945 3945 0
68 20250227 183800 557988220 3945 3945 3945 3945 0
69 20250227 183700 557988220 3945 3945 3945 3945 0
70 20250227 183600 557988220 3945 3945 3945 3945 0
71 20250227 183500 557988220 3945 3945 3945 3945 0
72 20250227 183400 557988220 3945 3945 3945 3945 0
73 20250227 183300 557988220 3945 3945 3945 3945 0
74 20250227 183200 557988220 3945 3945 3945 3945 0
75 20250227 183100 557988220 3945 3945 3945 3945 0
76 20250227 183000 557988220 3945 3945 3945 3945 0
77 20250227 182900 557988220 3945 3945 3945 3945 0
78 20250227 182800 557988220 3945 3945 3945 3945 0
79 20250227 182700 557988220 3945 3945 3945 3945 0
80 20250227 182600 557988220 3945 3945 3945 3945 0
81 20250227 182500 557988220 3945 3945 3945 3945 0
82 20250227 182400 557988220 3945 3945 3945 3945 0
83 20250227 182300 557988220 3945 3945 3945 3945 0
84 20250227 182200 557988220 3945 3945 3945 3945 0
85 20250227 182100 557988220 3945 3945 3945 3945 0
86 20250227 182000 557988220 3945 3945 3945 3945 0
87 20250227 181900 557988220 3945 3945 3945 3945 0
88 20250227 181800 557988220 3945 3945 3945 3945 0
89 20250227 181700 557988220 3945 3945 3945 3945 0
90 20250227 181600 557988220 3945 3945 3945 3945 0
91 20250227 181500 557988220 3945 3945 3945 3945 0
92 20250227 181400 557988220 3945 3945 3945 3945 759
93 20250227 181300 557988220 3945 3945 3945 3945 0
94 20250227 181200 557988220 3945 3945 3945 3945 0
95 20250227 181100 557988220 3945 3945 3945 3945 0
96 20250227 181000 557988220 3945 3945 3945 3945 0
97 20250227 180900 557988220 3945 3945 3945 3945 0
98 20250227 180800 557988220 3945 3945 3945 3945 0
99 20250227 180700 557988220 3945 3945 3945 3945 0
100 20250227 180600 557988220 3945 3945 3945 3945 0
101 20250227 180500 557988220 3945 3945 3945 3945 0
102 20250227 180400 557988220 3945 3945 3945 3945 0
103 20250227 180300 557988220 3945 3945 3945 3945 0
104 20250227 180200 557988220 3945 3945 3945 3945 0
105 20250227 180100 557988220 3945 3945 3945 3945 0
106 20250227 180000 557988220 3945 3945 3945 3945 0
107 20250227 175900 557988220 3945 3945 3945 3945 0
108 20250227 175800 557988220 3945 3945 3945 3945 0
109 20250227 175700 557988220 3945 3945 3945 3945 0
110 20250227 175600 557988220 3945 3945 3945 3945 0
111 20250227 175500 557988220 3945 3945 3945 3945 0
112 20250227 175400 557988220 3945 3945 3945 3945 0
113 20250227 175300 557988220 3945 3945 3945 3945 0
114 20250227 175200 557988220 3945 3945 3945 3945 0
115 20250227 175100 557988220 3945 3945 3945 3945 0
116 20250227 175000 557988220 3945 3945 3945 3945 0
117 20250227 174900 557988220 3945 3945 3945 3945 0
118 20250227 174800 557988220 3945 3945 3945 3945 0
119 20250227 174700 557988220 3945 3945 3945 3945 0
120 20250227 174600 557988220 3945 3945 3945 3945 0
121 20250227 174500 557988220 3945 3945 3945 3945 0
122 20250227 174400 557988220 3945 3945 3945 3945 759
123 20250227 174300 557988220 3945 3945 3945 3945 0
124 20250227 174200 557988220 3945 3945 3945 3945 0
125 20250227 174100 557988220 3945 3945 3945 3945 0
126 20250227 174000 557988220 3945 3945 3945 3945 0
127 20250227 173900 557988220 3945 3945 3945 3945 0
128 20250227 173800 557988220 3945 3945 3945 3945 0
129 20250227 173700 557988220 3945 3945 3945 3945 0
130 20250227 173600 557988220 3945 3945 3945 3945 0
131 20250227 173500 557988220 3945 3945 3945 3945 0
132 20250227 173400 557988220 3945 3945 3945 3945 0
133 20250227 173300 557988220 3945 3945 3945 3945 0
134 20250227 173200 557988220 3945 3945 3945 3945 0
135 20250227 173100 557988220 3945 3945 3945 3945 0
136 20250227 173000 557988220 3945 3945 3945 3945 0
137 20250227 172900 557988220 3945 3945 3945 3945 0
138 20250227 172800 557988220 3945 3945 3945 3945 0
139 20250227 172700 557988220 3945 3945 3945 3945 0
140 20250227 172600 557988220 3945 3945 3945 3945 0
141 20250227 172500 557988220 3945 3945 3945 3945 0
142 20250227 172400 557988220 3945 3945 3945 3945 0
143 20250227 172300 557988220 3945 3945 3945 3945 0
144 20250227 172200 557988220 3945 3945 3945 3945 0
145 20250227 172100 557988220 3945 3945 3945 3945 0
146 20250227 172000 557988220 3945 3945 3945 3945 0
147 20250227 171900 557988220 3945 3945 3945 3945 0
148 20250227 171800 557988220 3945 3945 3945 3945 0
149 20250227 171700 557988220 3945 3945 3945 3945 0
150 20250227 171600 557988220 3945 3945 3945 3945 0
151 20250227 171500 557988220 3945 3945 3945 3945 0
152 20250227 171400 557988220 3945 3945 3945 3945 759
153 20250227 171300 557988220 3945 3945 3945 3945 0
154 20250227 171200 557988220 3945 3945 3945 3945 0
155 20250227 171100 557988220 3945 3945 3945 3945 0
156 20250227 171000 557988220 3945 3945 3945 3945 0
157 20250227 170900 557988220 3945 3945 3945 3945 0
158 20250227 170800 557988220 3945 3945 3945 3945 0
159 20250227 170700 557988220 3945 3945 3945 3945 0
160 20250227 170600 557988220 3945 3945 3945 3945 0
161 20250227 170500 557988220 3945 3945 3945 3945 0
162 20250227 170400 557988220 3945 3945 3945 3945 0
163 20250227 170300 557988220 3945 3945 3945 3945 0
164 20250227 170200 557988220 3945 3945 3945 3945 0
165 20250227 170100 557988220 3945 3945 3945 3945 0
166 20250227 170000 557988220 3945 3945 3945 3945 0
167 20250227 165900 557988220 3945 3945 3945 3945 0
168 20250227 165800 557988220 3945 3945 3945 3945 0
169 20250227 165700 557988220 3945 3945 3945 3945 0
170 20250227 165600 557988220 3945 3945 3945 3945 0
171 20250227 165500 557988220 3945 3945 3945 3945 0
172 20250227 165400 557988220 3945 3945 3945 3945 0
173 20250227 165300 557988220 3945 3945 3945 3945 0
174 20250227 165200 557988220 3945 3945 3945 3945 0
175 20250227 165100 557988220 3945 3945 3945 3945 0
176 20250227 165000 557988220 3945 3945 3945 3945 0
177 20250227 164900 557988220 3945 3945 3945 3945 0
178 20250227 164800 557988220 3945 3945 3945 3945 0
179 20250227 164700 557988220 3945 3945 3945 3945 0
180 20250227 164600 557988220 3945 3945 3945 3945 0
181 20250227 164500 557988220 3945 3945 3945 3945 0
182 20250227 164400 557988220 3945 3945 3945 3945 759
183 20250227 164300 557988220 3945 3945 3945 3945 0
184 20250227 164200 557988220 3945 3945 3945 3945 0
185 20250227 164100 557988220 3945 3945 3945 3945 0
186 20250227 164000 557988220 3945 3945 3945 3945 0
187 20250227 163900 557988220 3945 3945 3945 3945 0
188 20250227 163800 557988220 3945 3945 3945 3945 0
189 20250227 163700 557988220 3945 3945 3945 3945 0
190 20250227 163600 557988220 3945 3945 3945 3945 0
191 20250227 163500 557988220 3945 3945 3945 3945 0
192 20250227 163400 557988220 3945 3945 3945 3945 0
193 20250227 163300 557988220 3945 3945 3945 3945 0
194 20250227 163200 557988220 3945 3945 3945 3945 0
195 20250227 163100 557988220 3945 3945 3945 3945 0
196 20250227 163000 557988220 3945 3945 3945 3945 0
197 20250227 162900 557988220 3945 3945 3945 3945 0
198 20250227 162800 557988220 3945 3945 3945 3945 0
199 20250227 162700 557988220 3945 3945 3945 3945 0
200 20250227 162600 557988220 3945 3945 3945 3945 0
201 20250227 162500 557988220 3945 3945 3945 3945 0
202 20250227 162400 557988220 3945 3945 3945 3945 0
203 20250227 162300 557988220 3945 3945 3945 3945 0
204 20250227 162200 557988220 3945 3945 3945 3945 0
205 20250227 162100 557988220 3945 3945 3945 3945 0
206 20250227 162000 557988220 3945 3945 3945 3945 0
207 20250227 161900 557988220 3945 3945 3945 3945 0
208 20250227 161800 557988220 3945 3945 3945 3945 0
209 20250227 161700 557988220 3945 3945 3945 3945 0
210 20250227 161600 557988220 3945 3945 3945 3945 0
211 20250227 161500 557988220 3945 3945 3945 3945 0
212 20250227 161400 557988220 3945 3945 3945 3945 759
213 20250227 161300 557988220 3945 3945 3945 3945 0
214 20250227 161200 557988220 3945 3945 3945 3945 0
215 20250227 161100 557988220 3945 3945 3945 3945 0
216 20250227 161000 557988220 3945 3945 3945 3945 0
217 20250227 160900 557988220 3945 3945 3945 3945 0
218 20250227 160800 557988220 3945 3945 3945 3945 0
219 20250227 160700 557988220 3945 3945 3945 3945 0
220 20250227 160600 557988220 3945 3945 3945 3945 0
221 20250227 160500 557988220 3945 3945 3945 3945 0
222 20250227 160400 557988220 3945 3945 3945 3945 0
223 20250227 160300 557988220 3945 3945 3945 3945 0
224 20250227 160200 557988220 3945 3945 3945 3945 0
225 20250227 160100 557988220 3945 3945 3945 3945 0
226 20250227 160000 557988220 3945 3945 3945 3945 0
227 20250227 155900 557988220 3945 3945 3945 3945 0
228 20250227 155800 557988220 3945 3945 3945 3945 0
229 20250227 155700 557988220 3945 3945 3945 3945 0
230 20250227 155600 557988220 3945 3945 3945 3945 0
231 20250227 155500 557988220 3945 3945 3945 3945 0
232 20250227 155400 557988220 3945 3945 3945 3945 0
233 20250227 155300 557988220 3945 3945 3945 3945 0
234 20250227 155200 557988220 3945 3945 3945 3945 0
235 20250227 155100 557988220 3945 3945 3945 3945 0
236 20250227 155000 557988220 3945 3945 3945 3945 0
237 20250227 154900 557988220 3945 3945 3945 3945 0
238 20250227 154800 557988220 3945 3945 3945 3945 0
239 20250227 154700 557988220 3945 3945 3945 3945 0
240 20250227 154600 557988220 3945 3945 3945 3945 0
241 20250227 154500 557988220 3945 3945 3945 3945 0
242 20250227 154400 557988220 3945 3945 3945 3945 759
243 20250227 154300 557988220 3945 3945 3945 3945 0
244 20250227 154200 557988220 3945 3945 3945 3945 0
245 20250227 154100 557988220 3945 3945 3945 3945 0
246 20250227 154000 557988220 3945 3945 3945 3945 0
247 20250227 153900 557988220 3945 3945 3945 3945 0
248 20250227 153800 557988220 3945 3945 3945 3945 0
249 20250227 153700 557988220 3945 3945 3945 3945 0
250 20250227 153600 557988220 3945 3945 3945 3945 0
251 20250227 153500 557988220 3945 3945 3945 3945 0
252 20250227 153400 557988220 3945 3945 3945 3945 0
253 20250227 153300 557988220 3945 3945 3945 3945 0
254 20250227 153200 557988220 3945 3945 3945 3945 0
255 20250227 153100 557988220 3945 3945 3945 3945 0
256 20250227 153000 557988220 3945 3945 3945 3945 759
257 20250227 152900 554993965 3945 3945 3945 3945 0
258 20250227 152800 554993965 3945 3945 3945 3945 0
259 20250227 152700 554993965 3945 3945 3945 3945 0
260 20250227 152600 554993965 3945 3945 3945 3945 0
261 20250227 152500 554993965 3945 3945 3945 3945 0
262 20250227 152400 554993965 3945 3945 3945 3945 0
263 20250227 152300 554993965 3945 3945 3945 3945 0
264 20250227 152200 554993965 3945 3945 3945 3945 0
265 20250227 152100 554993965 3945 3945 3945 3945 0
266 20250227 152000 554993965 3945 3945 3945 3945 0
267 20250227 151900 554993965 3945 3945 3945 3945 11
268 20250227 151800 554950570 3945 3930 3945 3930 74
269 20250227 151700 554659735 3930 3930 3930 3930 0
270 20250227 151600 554659735 3930 3930 3930 3930 0
271 20250227 151500 554659735 3930 3930 3930 3930 5
272 20250227 151400 554640085 3940 3940 3940 3940 0
273 20250227 151300 554640085 3940 3940 3940 3940 4
274 20250227 151200 554624325 3940 3940 3940 3940 100
275 20250227 151100 554230325 3940 3940 3940 3940 30
276 20250227 151000 554112125 3940 3940 3940 3940 10
277 20250227 150900 554072725 3945 3925 3945 3925 301
278 20250227 150800 552891280 3925 3930 3930 3925 3483
279 20250227 150700 539208395 3930 3940 3940 3930 889
280 20250227 150600 535712620 3935 3940 3940 3935 302
281 20250227 150500 534524240 3940 3940 3940 3940 1
282 20250227 150400 534520300 3940 3940 3940 3940 78
283 20250227 150300 534212980 3945 3945 3945 3945 10
284 20250227 150200 534173530 3945 3945 3945 3945 9
285 20250227 150100 534138025 3945 3945 3945 3945 0
286 20250227 150000 534138025 3945 3945 3945 3945 6
287 20250227 145900 534114355 3940 3940 3940 3940 0
288 20250227 145800 534114355 3940 3940 3940 3940 133
289 20250227 145700 533590335 3940 3940 3940 3940 0
290 20250227 145600 533590335 3940 3940 3940 3940 0
291 20250227 145500 533590335 3940 3940 3940 3940 0
292 20250227 145400 533590335 3940 3940 3940 3940 0
293 20250227 145300 533590335 3940 3940 3940 3940 5
294 20250227 145200 533570635 3935 3935 3935 3935 68
295 20250227 145100 533303055 3935 3935 3935 3935 0
296 20250227 145000 533303055 3935 3935 3935 3935 100
297 20250227 144900 532909555 3935 3935 3935 3935 101
298 20250227 144800 532512120 3930 3930 3930 3930 0
299 20250227 144700 532512120 3930 3930 3930 3930 0
300 20250227 144600 532512120 3930 3930 3930 3930 0
301 20250227 144500 532512120 3930 3945 3945 3930 1742
302 20250227 144400 525652965 3940 3940 3940 3940 0
303 20250227 144300 525652965 3940 3940 3940 3940 0
304 20250227 144200 525652965 3940 3940 3940 3940 0
305 20250227 144100 525652965 3940 3950 3950 3940 332
306 20250227 144000 524343115 3950 3945 3950 3945 50
307 20250227 143900 524145835 3940 3940 3940 3940 0
308 20250227 143800 524145835 3940 3940 3940 3940 0
309 20250227 143700 524145835 3940 3940 3940 3940 0
310 20250227 143600 524145835 3940 3940 3940 3940 0
311 20250227 143500 524145835 3940 3940 3940 3940 0
312 20250227 143400 524145835 3940 3940 3940 3940 4
313 20250227 143300 524130075 3940 3945 3945 3940 453
314 20250227 143200 522343435 3945 3945 3945 3945 108
315 20250227 143100 521917375 3945 3945 3945 3945 14
316 20250227 143000 521862145 3945 3945 3945 3945 1
317 20250227 142900 521858200 3945 3945 3945 3940 61
318 20250227 142800 521617805 3945 3945 3945 3945 33
319 20250227 142700 521487620 3945 3945 3945 3945 150
320 20250227 142600 520895870 3945 3945 3945 3945 0
321 20250227 142500 520895870 3945 3945 3945 3945 27
322 20250227 142400 520789355 3940 3940 3940 3940 0
323 20250227 142300 520789355 3940 3930 3940 3930 161
324 20250227 142200 520155025 3930 3930 3930 3930 660
325 20250227 142100 517561225 3940 3935 3940 3935 6
326 20250227 142000 517537610 3935 3935 3935 3935 24
327 20250227 141900 517443170 3930 3930 3930 3930 0
328 20250227 141800 517443170 3930 3930 3930 3930 30
329 20250227 141700 517325270 3930 3930 3930 3930 0
330 20250227 141600 517325270 3930 3930 3930 3930 1
331 20250227 141500 517321340 3940 3940 3940 3940 0
332 20250227 141400 517321340 3940 3940 3940 3940 5
333 20250227 141300 517301640 3940 3940 3940 3940 0
334 20250227 141200 517301640 3940 3940 3940 3940 0
335 20250227 141100 517301640 3940 3940 3940 3940 0
336 20250227 141000 517301640 3940 3940 3940 3940 7
337 20250227 140900 517274060 3940 3940 3940 3940 79
338 20250227 140800 516962800 3920 3920 3920 3920 60
339 20250227 140700 516727600 3940 3935 3940 3915 6152
340 20250227 140600 492604135 3940 3940 3940 3940 13
341 20250227 140500 492552915 3940 3940 3940 3940 0
342 20250227 140400 492552915 3940 3940 3940 3940 0
343 20250227 140300 492552915 3940 3940 3940 3940 1
344 20250227 140200 492548975 3930 3930 3930 3930 0
345 20250227 140100 492548975 3930 3930 3930 3930 0
346 20250227 140000 492548975 3930 3940 3940 3930 500
347 20250227 135900 490582475 3945 3945 3945 3945 1
348 20250227 135800 490578530 3930 3930 3930 3930 839
349 20250227 135700 487281260 3930 3945 3945 3930 2500
350 20250227 135600 477440345 3950 3950 3950 3950 2
351 20250227 135500 477432445 3950 3950 3950 3950 0
352 20250227 135400 477432445 3950 3950 3950 3950 0
353 20250227 135300 477432445 3950 3950 3950 3950 0
354 20250227 135200 477432445 3950 3950 3950 3950 393
355 20250227 135100 475880095 3945 3945 3945 3945 100
356 20250227 135000 475485595 3950 3950 3950 3950 2
357 20250227 134900 475477695 3950 3950 3950 3950 0
358 20250227 134800 475477695 3950 3950 3950 3950 0
359 20250227 134700 475477695 3950 3950 3950 3950 70
360 20250227 134600 475201195 3950 3940 3950 3940 300
361 20250227 134500 474018565 3940 3940 3940 3935 162
362 20250227 134400 473380435 3940 3940 3940 3940 10
363 20250227 134300 473341035 3940 3945 3945 3940 1035
364 20250227 134200 469263055 3940 3945 3950 3940 1417
365 20250227 134100 463678970 3945 3945 3945 3945 21
366 20250227 134000 463596125 3945 3945 3945 3945 22
367 20250227 133900 463509335 3945 3940 3945 3940 7
368 20250227 133800 463481725 3940 3945 3945 3940 1880
369 20250227 133700 456074455 3945 3950 3950 3945 1040
370 20250227 133600 451971505 3950 3950 3950 3950 0
371 20250227 133500 451971505 3950 3950 3950 3950 2
372 20250227 133400 451963605 3945 3945 3945 3945 0
373 20250227 133300 451963605 3945 3950 3950 3945 699
374 20250227 133200 449206045 3950 3945 3950 3945 79
375 20250227 133100 448894380 3945 3955 3955 3945 6387
376 20250227 133000 423680115 3955 3955 3955 3955 16
377 20250227 132900 423616835 3955 3955 3955 3955 34
378 20250227 132800 423482365 3955 3955 3955 3955 60
379 20250227 132700 423245065 3955 3955 3955 3955 60
380 20250227 132600 423007765 3955 3955 3955 3955 616
381 20250227 132500 420571485 3965 3965 3965 3965 2
382 20250227 132400 420563555 3965 3965 3965 3965 0
383 20250227 132300 420563555 3965 3965 3965 3965 0
384 20250227 132200 420563555 3965 3965 3965 3965 0
385 20250227 132100 420563555 3965 3965 3965 3965 2
386 20250227 132000 420555625 3960 3955 3960 3955 480
387 20250227 131900 418656710 3955 3955 3955 3955 179
388 20250227 131800 417948765 3950 3955 3955 3950 46
389 20250227 131700 417767010 3955 3965 3965 3955 447
390 20250227 131600 415999105 3965 3965 3965 3960 205
391 20250227 131500 415187280 3965 3965 3965 3965 1
392 20250227 131400 415183315 3955 3955 3955 3955 0
393 20250227 131300 415183315 3955 3955 3955 3955 700
394 20250227 131200 412414815 3960 3955 3960 3955 21
395 20250227 131100 412331755 3955 3960 3960 3955 226
396 20250227 131000 411437295 3960 3960 3960 3960 1
397 20250227 130900 411433335 3960 3960 3960 3960 14
398 20250227 130800 411377895 3955 3955 3955 3955 315
399 20250227 130700 410132070 3955 3955 3955 3955 605
400 20250227 130600 407739295 3955 3955 3955 3955 179
401 20250227 130500 407031350 3960 3960 3960 3960 1
402 20250227 130400 407027390 3955 3955 3955 3955 20
403 20250227 130300 406948290 3955 3955 3955 3955 50
404 20250227 130200 406750540 3950 3950 3950 3950 3
405 20250227 130100 406738690 3950 3950 3950 3950 67
406 20250227 130000 406474040 3950 3960 3960 3950 1085
407 20250227 125900 402188045 3960 3950 3960 3950 311
408 20250227 125800 400959180 3955 3955 3955 3955 4
409 20250227 125700 400943360 3955 3955 3955 3955 103
410 20250227 125600 400535995 3955 3955 3965 3955 62
411 20250227 125500 400290335 3955 3955 3955 3955 7
412 20250227 125400 400262650 3955 3960 3960 3955 911
413 20250227 125300 396655145 3950 3950 3950 3950 102
414 20250227 125200 396252245 3950 3960 3960 3950 55
415 20250227 125100 396034795 3945 3955 3955 3945 2774
416 20250227 125000 385077745 3960 3955 3960 3955 2
417 20250227 124900 385069830 3955 3960 3960 3955 258
418 20250227 124800 384048175 3960 3960 3960 3960 1
419 20250227 124700 384044215 3960 3960 3960 3960 1
420 20250227 124600 384040255 3965 3965 3965 3965 6
421 20250227 124500 384016465 3965 3965 3965 3965 4
422 20250227 124400 384000605 3965 3965 3965 3965 4
423 20250227 124300 383984745 3965 3965 3965 3965 0
424 20250227 124200 383984745 3965 3965 3965 3965 7
425 20250227 124100 383956990 3955 3955 3955 3955 5
426 20250227 124000 383937215 3950 3950 3950 3950 0
427 20250227 123900 383937215 3950 3960 3960 3950 5000
428 20250227 123800 364164680 3965 3965 3965 3965 1
429 20250227 123700 364160715 3970 3970 3970 3970 0
430 20250227 123600 364160715 3970 3970 3970 3970 49
431 20250227 123500 363966185 3970 3970 3970 3960 5072
432 20250227 123400 343875220 3970 3970 3970 3970 54
433 20250227 123300 343660840 3970 3970 3970 3970 17
434 20250227 123200 343593350 3970 3970 3970 3970 1
435 20250227 123100 343589380 3965 3965 3965 3965 46
436 20250227 123000 343406990 3970 3970 3970 3970 17
437 20250227 122900 343339500 3970 3970 3970 3970 30
438 20250227 122800 343220400 3970 3970 3970 3970 39
439 20250227 122700 343065570 3970 3970 3970 3970 12
440 20250227 122600 343017930 3965 3965 3965 3965 14
441 20250227 122500 342962420 3965 3965 3965 3965 8
442 20250227 122400 342930700 3965 3965 3965 3965 120
443 20250227 122300 342454900 3970 3970 3970 3970 0
444 20250227 122200 342454900 3970 3970 3970 3970 0
445 20250227 122100 342454900 3970 3970 3970 3970 0
446 20250227 122000 342454900 3970 3975 3975 3970 786
447 20250227 121900 339334355 3975 3975 3975 3975 7
448 20250227 121800 339306530 3990 3990 3990 3990 0
449 20250227 121700 339306530 3990 3990 3990 3990 0
450 20250227 121600 339306530 3990 3990 3990 3990 0
451 20250227 121500 339306530 3990 3990 3990 3990 44
452 20250227 121400 339130970 3990 3990 3990 3990 10
453 20250227 121300 339091070 3990 3990 3990 3990 53
454 20250227 121200 338879600 3990 3965 3990 3965 588
455 20250227 121100 336545290 3965 3965 3965 3960 2004
456 20250227 121000 328600680 3965 3965 3965 3965 0
457 20250227 120900 328600680 3965 3965 3965 3965 50
458 20250227 120800 328402430 3965 3965 3965 3965 0
459 20250227 120700 328402430 3965 3965 3965 3965 0
460 20250227 120600 328402430 3965 3965 3965 3965 0
461 20250227 120500 328402430 3965 3965 3965 3965 0
462 20250227 120400 328402430 3965 3965 3965 3965 11
463 20250227 120300 328358815 3965 3965 3965 3965 2
464 20250227 120200 328350885 3965 3965 3965 3965 16
465 20250227 120100 328287445 3965 3960 3965 3960 20
466 20250227 120000 328208240 3965 3960 3965 3960 8
467 20250227 115900 328176535 3965 3965 3965 3965 30
468 20250227 115800 328057585 3965 3965 3965 3965 50
469 20250227 115700 327859335 3960 3960 3960 3960 80
470 20250227 115600 327542535 3965 3965 3965 3965 0
471 20250227 115500 327542535 3965 3965 3965 3965 1
472 20250227 115400 327538570 3960 3960 3960 3960 11
473 20250227 115300 327495010 3965 3965 3965 3965 50
474 20250227 115200 327296760 3965 3970 3970 3965 2786
475 20250227 115100 316249970 3970 3970 3970 3970 0
476 20250227 115000 316249970 3970 3970 3970 3970 3
477 20250227 114900 316238060 3970 3970 3970 3970 215
478 20250227 114800 315384510 3970 3970 3970 3970 0
479 20250227 114700 315384510 3970 3970 3970 3970 0
480 20250227 114600 315384510 3970 3970 3970 3970 0
481 20250227 114500 315384510 3970 3970 3970 3970 1
482 20250227 114400 315380540 3960 3960 3960 3960 2129
483 20250227 114300 306949700 3960 3960 3960 3960 1
484 20250227 114200 306945740 3960 3960 3960 3960 0
485 20250227 114100 306945740 3960 3960 3960 3960 20
486 20250227 114000 306866540 3960 3960 3960 3960 1
487 20250227 113900 306862580 3960 3960 3960 3960 13
488 20250227 113800 306811100 3960 3960 3960 3960 640
489 20250227 113700 304276700 3960 3960 3960 3960 1
490 20250227 113600 304272740 3960 3960 3960 3960 100
491 20250227 113500 303876740 3960 3960 3960 3960 100
492 20250227 113400 303480740 3960 3960 3960 3960 1208
493 20250227 113300 298697060 3960 3960 3960 3960 89
494 20250227 113200 298344620 3960 3960 3960 3960 84
495 20250227 113100 298011980 3960 3960 3960 3960 500
496 20250227 113000 296031980 3960 3960 3960 3960 0
497 20250227 112900 296031980 3960 3965 3965 3960 253
498 20250227 112800 295029050 3965 3965 3965 3965 1
499 20250227 112700 295025085 3965 3965 3965 3965 40
500 20250227 112600 294866485 3965 3965 3965 3965 0
501 20250227 112500 294866485 3965 3965 3965 3965 12
502 20250227 112400 294818905 3965 3960 3965 3960 50
503 20250227 112300 294620660 3955 3955 3955 3955 0
504 20250227 112200 294620660 3955 3955 3955 3955 0
505 20250227 112100 294620660 3955 3955 3955 3955 0
506 20250227 112000 294620660 3955 3955 3955 3955 30
507 20250227 111900 294502010 3955 3955 3955 3955 7
508 20250227 111800 294474325 3950 3960 3960 3950 1598
509 20250227 111700 288161555 3960 3960 3960 3960 37
510 20250227 111600 288015035 3960 3960 3960 3960 52
511 20250227 111500 287809115 3960 3960 3960 3960 50
512 20250227 111400 287611115 3960 3960 3960 3960 25
513 20250227 111300 287512115 3960 3960 3960 3960 7
514 20250227 111200 287484395 3965 3965 3965 3965 47
515 20250227 111100 287298040 3970 3965 3970 3965 301
516 20250227 111000 286104570 3970 3970 3970 3970 0
517 20250227 110900 286104570 3970 3970 3970 3970 0
518 20250227 110800 286104570 3970 3970 3970 3970 1
519 20250227 110700 286100600 3970 3970 3970 3970 127
520 20250227 110600 285596410 3960 3960 3960 3960 0
521 20250227 110500 285596410 3960 3960 3960 3960 100
522 20250227 110400 285200410 3965 3965 3965 3965 2
523 20250227 110300 285192480 3960 3955 3960 3955 148
524 20250227 110200 284607135 3945 3955 3955 3945 312
525 20250227 110100 283375975 3950 3950 3950 3950 18
526 20250227 110000 283304875 3945 3960 3960 3945 7583
527 20250227 105900 253315935 3965 3970 3970 3965 1368
528 20250227 105800 247890715 3970 3970 3970 3970 1250
529 20250227 105700 242928215 3970 3975 3975 3970 3335
530 20250227 105600 229684455 3975 3975 3975 3975 641
531 20250227 105500 227136480 3975 3975 3975 3975 2524
532 20250227 105400 217103580 3980 3985 3985 3980 2731
533 20250227 105300 206234050 3995 3990 3995 3990 359
534 20250227 105200 204799860 3985 3985 3985 3985 16
535 20250227 105100 204736100 3980 3980 3980 3980 500
536 20250227 105000 202746100 3980 3980 3980 3980 0
537 20250227 104900 202746100 3980 3990 3990 3980 4350
538 20250227 104800 185400010 4000 4000 4000 4000 0
539 20250227 104700 185400010 4000 4000 4000 4000 1
540 20250227 104600 185396010 3990 3990 3990 3990 7
541 20250227 104500 185368080 3995 3995 3995 3995 0
542 20250227 104400 185368080 3995 3995 3995 3995 225
543 20250227 104300 184469205 3995 4000 4000 3995 15
544 20250227 104200 184409230 4010 4010 4010 4010 3
545 20250227 104100 184397200 3990 3990 3990 3990 0
546 20250227 104000 184397200 3990 3990 3990 3990 64
547 20250227 103900 184141840 3995 3995 3995 3995 0
548 20250227 103800 184141840 3995 3995 3995 3995 0
549 20250227 103700 184141840 3995 3995 4015 3995 7
550 20250227 103600 184113835 3995 3995 3995 3995 50
551 20250227 103500 183914085 4015 4015 4015 4015 1
552 20250227 103400 183910070 3995 3995 3995 3995 0
553 20250227 103300 183910070 3995 4015 4015 3995 32
554 20250227 103200 183781680 3995 4010 4010 3995 31
555 20250227 103100 183657670 3995 3995 3995 3995 0
556 20250227 103000 183657670 3995 3990 3995 3990 77
557 20250227 102900 183350430 4005 4005 4005 4005 64
558 20250227 102800 183094110 4005 4010 4010 3995 233
559 20250227 102700 182162760 3995 4010 4010 3995 518
560 20250227 102600 180093305 4010 4010 4010 4010 124
561 20250227 102500 179596065 4010 4010 4010 4010 10
562 20250227 102400 179555965 4010 4010 4010 4010 40
563 20250227 102300 179395565 4010 4010 4010 4010 865
564 20250227 102200 175926915 4010 4010 4010 4010 1
565 20250227 102100 175922905 3990 3990 3990 3990 0
566 20250227 102000 175922905 3990 3990 3990 3990 0
567 20250227 101900 175922905 3990 3990 3990 3990 0
568 20250227 101800 175922905 3990 3990 3990 3990 0
569 20250227 101700 175922905 3990 4000 4000 3990 1172
570 20250227 101600 171244605 4010 4010 4010 4010 0
571 20250227 101500 171244605 4010 4010 4010 4010 22
572 20250227 101400 171156385 4010 4010 4010 4010 1
573 20250227 101300 171152375 3995 3995 3995 3995 1
574 20250227 101200 171148380 4010 4010 4010 4010 0
575 20250227 101100 171148380 4010 4010 4010 4010 104
576 20250227 101000 170731340 4010 3990 4010 3990 44
577 20250227 100900 170555760 3990 3990 3990 3990 0
578 20250227 100800 170555760 3990 4015 4015 3990 52
579 20250227 100700 170348230 3990 3990 3990 3990 0
580 20250227 100600 170348230 3990 4000 4000 3990 3690
581 20250227 100500 155602815 4000 4005 4005 4000 249
582 20250227 100400 154605575 4000 4005 4005 4000 453
583 20250227 100300 152793540 4005 4010 4010 4005 38
584 20250227 100200 152641180 4010 4010 4010 4010 1000
585 20250227 100100 148631180 4005 4010 4010 4005 155
586 20250227 100000 148009755 4010 4010 4010 4010 4
587 20250227 095900 147993715 4020 4020 4020 4020 624
588 20250227 095800 145485235 4020 4010 4020 4000 224
589 20250227 095700 144588675 4020 4020 4020 4020 0
590 20250227 095600 144588675 4020 4020 4020 4020 30
591 20250227 095500 144468075 4020 4020 4020 4020 0
592 20250227 095400 144468075 4020 4020 4020 4020 4
593 20250227 095300 144451995 4020 4020 4020 4020 8
594 20250227 095200 144419835 4020 4000 4020 4000 34
595 20250227 095100 144283815 4020 4020 4020 4020 228
596 20250227 095000 143367255 4020 4000 4020 4000 13
597 20250227 094900 143315015 4020 4020 4020 4020 3
598 20250227 094800 143302955 4000 4000 4000 4000 0
599 20250227 094700 143302955 4000 4000 4000 4000 0
600 20250227 094600 143302955 4000 4000 4010 4000 59
601 20250227 094500 143066895 4010 4020 4020 4010 57
602 20250227 094400 142838255 4020 4015 4020 4015 72
603 20250227 094300 142548860 4015 3995 4015 3995 2
604 20250227 094200 142540850 3995 3995 3995 3995 90
605 20250227 094100 142181300 3995 4000 4000 3995 490
606 20250227 094000 140221665 4000 4000 4000 4000 1
607 20250227 093900 140217665 4000 4000 4000 4000 36
608 20250227 093800 140073665 4015 4015 4015 4015 500
609 20250227 093700 138066165 4015 4015 4015 4015 0
610 20250227 093600 138066165 4015 4015 4015 4015 252
611 20250227 093500 137054385 4000 4000 4000 4000 0
612 20250227 093400 137054385 4000 4000 4000 4000 2628
613 20250227 093300 126542385 4015 4015 4015 4015 25
614 20250227 093200 126442010 4020 4020 4020 4020 0
615 20250227 093100 126442010 4020 4020 4020 4020 0
616 20250227 093000 126442010 4020 3995 4020 3995 630
617 20250227 092900 123924660 3990 3990 3990 3990 113
618 20250227 092800 123473790 3995 4010 4010 3990 5634
619 20250227 092700 100949250 4015 4015 4015 4015 0
620 20250227 092600 100949250 4015 4020 4020 4010 998
621 20250227 092500 96945405 4030 4030 4030 4030 1
622 20250227 092400 96941375 4020 4010 4055 4010 2011
623 20250227 092300 88801145 4015 4015 4015 4010 7025
624 20250227 092200 60620230 4015 4025 4025 4015 506
625 20250227 092100 58588580 4030 4030 4030 4030 52
626 20250227 092000 58379020 4030 4030 4030 4030 10
627 20250227 091900 58338720 4020 4020 4020 4020 10
628 20250227 091800 58298520 4025 4030 4030 4025 110
629 20250227 091700 57855270 4015 4015 4015 4015 397
630 20250227 091600 56261315 4015 4015 4015 4015 0
631 20250227 091500 56261315 4015 4015 4015 4015 0
632 20250227 091400 56261315 4015 4030 4030 4015 422
633 20250227 091300 54565640 4035 4020 4035 4020 44
634 20250227 091200 54388460 4020 4035 4035 4020 42
635 20250227 091100 54219545 4035 4030 4035 4030 11
636 20250227 091000 54175165 4030 4030 4035 4030 92
637 20250227 090900 53804400 4035 4030 4040 4010 1377
638 20250227 090800 48270800 4025 4030 4030 4025 709
639 20250227 090700 45415290 4050 4030 4050 4030 4817
640 20250227 090600 25940485 4035 4010 4035 4010 222
641 20250227 090500 25047165 4030 4035 4035 4010 1020
642 20250227 090400 20936490 4010 4035 4035 4010 648
643 20250227 090300 18328810 4035 4020 4035 4020 2904
644 20250227 090200 6629575 4020 4020 4020 4020 0
645 20250227 090100 6629575 4020 4020 4020 4020 50
646 20250227 090000 6428575 4025 4000 4025 4000 1606