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

655
073190/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195300,1028279620,3500,3500,3500,3500,30363
20250227,195200,1028279620,3500,3500,3500,3500,0
20250227,195100,1028279620,3500,3500,3500,3500,0
20250227,195000,1028279620,3500,3500,3500,3500,0
20250227,194900,1028279620,3500,3500,3500,3500,0
20250227,194800,1028279620,3500,3500,3500,3500,0
20250227,194700,1028279620,3500,3500,3500,3500,0
20250227,194600,1028279620,3500,3500,3500,3500,0
20250227,194500,1028279620,3500,3500,3500,3500,0
20250227,194400,1028279620,3500,3500,3500,3500,0
20250227,194300,1028279620,3500,3500,3500,3500,0
20250227,194200,1028279620,3500,3500,3500,3500,0
20250227,194100,1028279620,3500,3500,3500,3500,0
20250227,194000,1028279620,3500,3500,3500,3500,0
20250227,193900,1028279620,3500,3500,3500,3500,0
20250227,193800,1028279620,3500,3500,3500,3500,0
20250227,193700,1028279620,3500,3500,3500,3500,0
20250227,193600,1028279620,3500,3500,3500,3500,0
20250227,193500,1028279620,3500,3500,3500,3500,0
20250227,193400,1028279620,3500,3500,3500,3500,0
20250227,193300,1028279620,3500,3500,3500,3500,0
20250227,193200,1028279620,3500,3500,3500,3500,0
20250227,193100,1028279620,3500,3500,3500,3500,0
20250227,193000,1028279620,3500,3500,3500,3500,0
20250227,192900,1028279620,3500,3500,3500,3500,0
20250227,192800,1028279620,3500,3500,3500,3500,0
20250227,192700,1028279620,3500,3500,3500,3500,0
20250227,192600,1028279620,3500,3500,3500,3500,0
20250227,192500,1028279620,3500,3500,3500,3500,0
20250227,192400,1028279620,3500,3500,3500,3500,0
20250227,192300,1028279620,3500,3500,3500,3500,30363
20250227,192200,1028279620,3500,3500,3500,3500,0
20250227,192100,1028279620,3500,3500,3500,3500,0
20250227,192000,1028279620,3500,3500,3500,3500,0
20250227,191900,1028279620,3500,3500,3500,3500,0
20250227,191800,1028279620,3500,3500,3500,3500,0
20250227,191700,1028279620,3500,3500,3500,3500,0
20250227,191600,1028279620,3500,3500,3500,3500,0
20250227,191500,1028279620,3500,3500,3500,3500,0
20250227,191400,1028279620,3500,3500,3500,3500,0
20250227,191300,1028279620,3500,3500,3500,3500,0
20250227,191200,1028279620,3500,3500,3500,3500,0
20250227,191100,1028279620,3500,3500,3500,3500,0
20250227,191000,1028279620,3500,3500,3500,3500,0
20250227,190900,1028279620,3500,3500,3500,3500,0
20250227,190800,1028279620,3500,3500,3500,3500,0
20250227,190700,1028279620,3500,3500,3500,3500,0
20250227,190600,1028279620,3500,3500,3500,3500,0
20250227,190500,1028279620,3500,3500,3500,3500,0
20250227,190400,1028279620,3500,3500,3500,3500,0
20250227,190300,1028279620,3500,3500,3500,3500,0
20250227,190200,1028279620,3500,3500,3500,3500,0
20250227,190100,1028279620,3500,3500,3500,3500,0
20250227,190000,1028279620,3500,3500,3500,3500,0
20250227,185900,1028279620,3500,3500,3500,3500,0
20250227,185800,1028279620,3500,3500,3500,3500,0
20250227,185700,1028279620,3500,3500,3500,3500,0
20250227,185600,1028279620,3500,3500,3500,3500,0
20250227,185500,1028279620,3500,3500,3500,3500,0
20250227,185400,1028279620,3500,3500,3500,3500,0
20250227,185300,1028279620,3500,3500,3500,3500,30363
20250227,185200,1028279620,3500,3500,3500,3500,0
20250227,185100,1028279620,3500,3500,3500,3500,0
20250227,185000,1028279620,3500,3500,3500,3500,0
20250227,184900,1028279620,3500,3500,3500,3500,0
20250227,184800,1028279620,3500,3500,3500,3500,0
20250227,184700,1028279620,3500,3500,3500,3500,0
20250227,184600,1028279620,3500,3500,3500,3500,0
20250227,184500,1028279620,3500,3500,3500,3500,0
20250227,184400,1028279620,3500,3500,3500,3500,0
20250227,184300,1028279620,3500,3500,3500,3500,0
20250227,184200,1028279620,3500,3500,3500,3500,0
20250227,184100,1028279620,3500,3500,3500,3500,0
20250227,184000,1028279620,3500,3500,3500,3500,0
20250227,183900,1028279620,3500,3500,3500,3500,0
20250227,183800,1028279620,3500,3500,3500,3500,0
20250227,183700,1028279620,3500,3500,3500,3500,0
20250227,183600,1028279620,3500,3500,3500,3500,0
20250227,183500,1028279620,3500,3500,3500,3500,0
20250227,183400,1028279620,3500,3500,3500,3500,0
20250227,183300,1028279620,3500,3500,3500,3500,0
20250227,183200,1028279620,3500,3500,3500,3500,0
20250227,183100,1028279620,3500,3500,3500,3500,0
20250227,183000,1028279620,3500,3500,3500,3500,0
20250227,182900,1028279620,3500,3500,3500,3500,0
20250227,182800,1028279620,3500,3500,3500,3500,0
20250227,182700,1028279620,3500,3500,3500,3500,0
20250227,182600,1028279620,3500,3500,3500,3500,0
20250227,182500,1028279620,3500,3500,3500,3500,0
20250227,182400,1028279620,3500,3500,3500,3500,0
20250227,182300,1028279620,3500,3500,3500,3500,30363
20250227,182200,1028279620,3500,3500,3500,3500,0
20250227,182100,1028279620,3500,3500,3500,3500,0
20250227,182000,1028279620,3500,3500,3500,3500,0
20250227,181900,1028279620,3500,3500,3500,3500,0
20250227,181800,1028279620,3500,3500,3500,3500,0
20250227,181700,1028279620,3500,3500,3500,3500,0
20250227,181600,1028279620,3500,3500,3500,3500,0
20250227,181500,1028279620,3500,3500,3500,3500,0
20250227,181400,1028279620,3500,3500,3500,3500,0
20250227,181300,1028279620,3500,3500,3500,3500,0
20250227,181200,1028279620,3500,3500,3500,3500,0
20250227,181100,1028279620,3500,3500,3500,3500,0
20250227,181000,1028279620,3500,3500,3500,3500,0
20250227,180900,1028279620,3500,3500,3500,3500,0
20250227,180800,1028279620,3500,3500,3500,3500,0
20250227,180700,1028279620,3500,3500,3500,3500,0
20250227,180600,1028279620,3500,3500,3500,3500,0
20250227,180500,1028279620,3500,3500,3500,3500,0
20250227,180400,1028279620,3500,3500,3500,3500,0
20250227,180300,1028279620,3500,3500,3500,3500,0
20250227,180200,1028279620,3500,3500,3500,3500,0
20250227,180100,1028279620,3500,3500,3500,3500,0
20250227,180000,1028279620,3500,3500,3500,3500,0
20250227,175900,1028279620,3500,3500,3500,3500,0
20250227,175800,1028279620,3500,3500,3500,3500,0
20250227,175700,1028279620,3500,3500,3500,3500,0
20250227,175600,1028279620,3500,3500,3500,3500,0
20250227,175500,1028279620,3500,3500,3500,3500,0
20250227,175400,1028279620,3500,3500,3500,3500,0
20250227,175300,1028279620,3500,3500,3500,3500,30363
20250227,175200,1028279620,3500,3500,3500,3500,0
20250227,175100,1028279620,3500,3500,3500,3500,0
20250227,175000,1028279620,3500,3500,3500,3500,0
20250227,174900,1028279620,3500,3500,3500,3500,0
20250227,174800,1028279620,3500,3500,3500,3500,0
20250227,174700,1028279620,3500,3500,3500,3500,0
20250227,174600,1028279620,3500,3500,3500,3500,0
20250227,174500,1028279620,3500,3500,3500,3500,0
20250227,174400,1028279620,3500,3500,3500,3500,0
20250227,174300,1028279620,3500,3500,3500,3500,0
20250227,174200,1028279620,3500,3500,3500,3500,0
20250227,174100,1028279620,3500,3500,3500,3500,0
20250227,174000,1028279620,3500,3500,3500,3500,0
20250227,173900,1028279620,3500,3500,3500,3500,0
20250227,173800,1028279620,3500,3500,3500,3500,0
20250227,173700,1028279620,3500,3500,3500,3500,0
20250227,173600,1028279620,3500,3500,3500,3500,0
20250227,173500,1028279620,3500,3500,3500,3500,0
20250227,173400,1028279620,3500,3500,3500,3500,0
20250227,173300,1028279620,3500,3500,3500,3500,0
20250227,173200,1028279620,3500,3500,3500,3500,0
20250227,173100,1028279620,3500,3500,3500,3500,0
20250227,173000,1028279620,3500,3500,3500,3500,0
20250227,172900,1028279620,3500,3500,3500,3500,0
20250227,172800,1028279620,3500,3500,3500,3500,0
20250227,172700,1028279620,3500,3500,3500,3500,0
20250227,172600,1028279620,3500,3500,3500,3500,0
20250227,172500,1028279620,3500,3500,3500,3500,0
20250227,172400,1028279620,3500,3500,3500,3500,0
20250227,172300,1028279620,3500,3500,3500,3500,30363
20250227,172200,1028279620,3500,3500,3500,3500,0
20250227,172100,1028279620,3500,3500,3500,3500,0
20250227,172000,1028279620,3500,3500,3500,3500,0
20250227,171900,1028279620,3500,3500,3500,3500,0
20250227,171800,1028279620,3500,3500,3500,3500,0
20250227,171700,1028279620,3500,3500,3500,3500,0
20250227,171600,1028279620,3500,3500,3500,3500,0
20250227,171500,1028279620,3500,3500,3500,3500,0
20250227,171400,1028279620,3500,3500,3500,3500,0
20250227,171300,1028279620,3500,3500,3500,3500,0
20250227,171200,1028279620,3500,3500,3500,3500,0
20250227,171100,1028279620,3500,3500,3500,3500,0
20250227,171000,1028279620,3500,3500,3500,3500,0
20250227,170900,1028279620,3500,3500,3500,3500,0
20250227,170800,1028279620,3500,3500,3500,3500,0
20250227,170700,1028279620,3500,3500,3500,3500,0
20250227,170600,1028279620,3500,3500,3500,3500,0
20250227,170500,1028279620,3500,3500,3500,3500,0
20250227,170400,1028279620,3500,3500,3500,3500,0
20250227,170300,1028279620,3500,3500,3500,3500,0
20250227,170200,1028279620,3500,3500,3500,3500,0
20250227,170100,1028279620,3500,3500,3500,3500,0
20250227,170000,1028279620,3500,3500,3500,3500,0
20250227,165900,1028279620,3500,3500,3500,3500,0
20250227,165800,1028279620,3500,3500,3500,3500,0
20250227,165700,1028279620,3500,3500,3500,3500,0
20250227,165600,1028279620,3500,3500,3500,3500,0
20250227,165500,1028279620,3500,3500,3500,3500,0
20250227,165400,1028279620,3500,3500,3500,3500,0
20250227,165300,1028279620,3500,3500,3500,3500,30363
20250227,165200,1028279620,3500,3500,3500,3500,0
20250227,165100,1028279620,3500,3500,3500,3500,0
20250227,165000,1028279620,3500,3500,3500,3500,0
20250227,164900,1028279620,3500,3500,3500,3500,0
20250227,164800,1028279620,3500,3500,3500,3500,0
20250227,164700,1028279620,3500,3500,3500,3500,0
20250227,164600,1028279620,3500,3500,3500,3500,0
20250227,164500,1028279620,3500,3500,3500,3500,0
20250227,164400,1028279620,3500,3500,3500,3500,0
20250227,164300,1028279620,3500,3500,3500,3500,0
20250227,164200,1028279620,3500,3500,3500,3500,0
20250227,164100,1028279620,3500,3500,3500,3500,0
20250227,164000,1028279620,3500,3500,3500,3500,0
20250227,163900,1028279620,3500,3500,3500,3500,0
20250227,163800,1028279620,3500,3500,3500,3500,0
20250227,163700,1028279620,3500,3500,3500,3500,0
20250227,163600,1028279620,3500,3500,3500,3500,0
20250227,163500,1028279620,3500,3500,3500,3500,0
20250227,163400,1028279620,3500,3500,3500,3500,0
20250227,163300,1028279620,3500,3500,3500,3500,0
20250227,163200,1028279620,3500,3500,3500,3500,0
20250227,163100,1028279620,3500,3500,3500,3500,0
20250227,163000,1028279620,3500,3500,3500,3500,0
20250227,162900,1028279620,3500,3500,3500,3500,0
20250227,162800,1028279620,3500,3500,3500,3500,0
20250227,162700,1028279620,3500,3500,3500,3500,0
20250227,162600,1028279620,3500,3500,3500,3500,0
20250227,162500,1028279620,3500,3500,3500,3500,0
20250227,162400,1028279620,3500,3500,3500,3500,0
20250227,162300,1028279620,3500,3500,3500,3500,30363
20250227,162200,1028279620,3500,3500,3500,3500,0
20250227,162100,1028279620,3500,3500,3500,3500,0
20250227,162000,1028279620,3500,3500,3500,3500,0
20250227,161900,1028279620,3500,3500,3500,3500,0
20250227,161800,1028279620,3500,3500,3500,3500,0
20250227,161700,1028279620,3500,3500,3500,3500,0
20250227,161600,1028279620,3500,3500,3500,3500,0
20250227,161500,1028279620,3500,3500,3500,3500,0
20250227,161400,1028279620,3500,3500,3500,3500,0
20250227,161300,1028279620,3500,3500,3500,3500,0
20250227,161200,1028279620,3500,3500,3500,3500,0
20250227,161100,1028279620,3500,3500,3500,3500,0
20250227,161000,1028279620,3500,3500,3500,3500,0
20250227,160900,1028279620,3500,3500,3500,3500,0
20250227,160800,1028279620,3500,3500,3500,3500,0
20250227,160700,1028279620,3500,3500,3500,3500,0
20250227,160600,1028279620,3500,3500,3500,3500,0
20250227,160500,1028279620,3500,3500,3500,3500,0
20250227,160400,1028279620,3500,3500,3500,3500,0
20250227,160300,1028279620,3500,3500,3500,3500,0
20250227,160200,1028279620,3500,3500,3500,3500,0
20250227,160100,1028279620,3500,3500,3500,3500,0
20250227,160000,1028279620,3500,3500,3500,3500,0
20250227,155900,1028279620,3500,3500,3500,3500,0
20250227,155800,1028279620,3500,3500,3500,3500,0
20250227,155700,1028279620,3500,3500,3500,3500,0
20250227,155600,1028279620,3500,3500,3500,3500,0
20250227,155500,1028279620,3500,3500,3500,3500,0
20250227,155400,1028279620,3500,3500,3500,3500,0
20250227,155300,1028279620,3500,3500,3500,3500,30363
20250227,155200,1028279620,3500,3500,3500,3500,0
20250227,155100,1028279620,3500,3500,3500,3500,0
20250227,155000,1028279620,3500,3500,3500,3500,0
20250227,154900,1028279620,3500,3500,3500,3500,0
20250227,154800,1028279620,3500,3500,3500,3500,0
20250227,154700,1028279620,3500,3500,3500,3500,0
20250227,154600,1028279620,3500,3500,3500,3500,0
20250227,154500,1028279620,3500,3500,3500,3500,0
20250227,154400,1028279620,3500,3500,3500,3500,0
20250227,154300,1028279620,3500,3500,3500,3500,0
20250227,154200,1028279620,3500,3500,3500,3500,0
20250227,154100,1028279620,3500,3500,3500,3500,0
20250227,154000,1028279620,3500,3500,3500,3500,0
20250227,153900,1028279620,3500,3500,3500,3500,0
20250227,153800,1028279620,3500,3500,3500,3500,0
20250227,153700,1028279620,3500,3500,3500,3500,0
20250227,153600,1028279620,3500,3500,3500,3500,0
20250227,153500,1028279620,3500,3500,3500,3500,0
20250227,153400,1028279620,3500,3500,3500,3500,0
20250227,153300,1028279620,3500,3500,3500,3500,0
20250227,153200,1028279620,3500,3500,3500,3500,30363
20250227,153100,922009120,3250,3250,3250,3250,0
20250227,153000,922009120,3250,3250,3250,3250,0
20250227,152900,922009120,3250,3250,3250,3250,0
20250227,152800,922009120,3250,3250,3250,3250,0
20250227,152700,922009120,3250,3250,3250,3250,0
20250227,152600,922009120,3250,3250,3250,3250,0
20250227,152500,922009120,3250,3250,3250,3250,0
20250227,152400,922009120,3250,3250,3250,3250,0
20250227,152300,922009120,3250,3250,3250,3250,0
20250227,152200,922009120,3250,3250,3250,3250,0
20250227,152100,922009120,3250,3250,3250,3250,0
20250227,152000,922009120,3250,3250,3250,3250,0
20250227,151900,922009120,3250,3250,3250,3250,0
20250227,151800,922009120,3250,3300,3305,3250,5803
20250227,151700,902967490,3280,3355,3355,3280,9875
20250227,151600,870246135,3355,3365,3365,3355,2326
20250227,151500,862437985,3325,3340,3390,3325,13050
20250227,151400,818904745,3340,3470,3470,3325,6859
20250227,151300,795423265,3500,3510,3510,3500,1787
20250227,151200,789162825,3510,3510,3510,3510,995
20250227,151100,785670375,3515,3520,3520,3515,86
20250227,151000,785367755,3525,3525,3525,3525,0
20250227,150900,785367755,3525,3525,3525,3525,28
20250227,150800,785269055,3535,3535,3535,3535,0
20250227,150700,785269055,3535,3535,3535,3535,0
20250227,150600,785269055,3535,3535,3535,3535,0
20250227,150500,785269055,3535,3535,3535,3535,0
20250227,150400,785269055,3535,3530,3535,3510,1863
20250227,150300,778722060,3525,3550,3550,3525,1632
20250227,150200,772964235,3550,3530,3550,3530,1082
20250227,150100,769143135,3530,3535,3535,3530,1006
20250227,150000,765588935,3555,3555,3555,3555,758
20250227,145900,762894245,3555,3570,3570,3555,1499
20250227,145800,757554935,3570,3570,3570,3570,0
20250227,145700,757554935,3570,3570,3570,3570,0
20250227,145600,757554935,3570,3570,3570,3570,0
20250227,145500,757554935,3570,3570,3570,3570,0
20250227,145400,757554935,3570,3570,3570,3570,489
20250227,145300,755809205,3570,3585,3585,3570,856
20250227,145200,752752445,3585,3585,3585,3585,0
20250227,145100,752752445,3585,3585,3585,3585,0
20250227,145000,752752445,3585,3585,3585,3585,0
20250227,144900,752752445,3585,3590,3590,3585,50
20250227,144800,752572975,3590,3590,3590,3590,20
20250227,144700,752501175,3590,3590,3590,3590,1
20250227,144600,752497585,3590,3590,3590,3590,260
20250227,144500,751564185,3590,3590,3590,3590,0
20250227,144400,751564185,3590,3590,3590,3590,500
20250227,144300,749769185,3590,3590,3590,3590,51
20250227,144200,749586095,3590,3590,3590,3590,0
20250227,144100,749586095,3590,3590,3590,3590,204
20250227,144000,748853735,3590,3595,3600,3590,206
20250227,143900,748113825,3595,3595,3595,3595,0
20250227,143800,748113825,3595,3595,3595,3595,0
20250227,143700,748113825,3595,3595,3595,3595,204
20250227,143600,747380445,3595,3595,3595,3595,0
20250227,143500,747380445,3595,3595,3595,3595,2
20250227,143400,747373255,3600,3600,3600,3600,0
20250227,143300,747373255,3600,3600,3600,3600,14
20250227,143200,747322855,3600,3600,3600,3600,2379
20250227,143100,738758455,3600,3625,3625,3600,8501
20250227,143000,708053590,3625,3630,3630,3625,2417
20250227,142900,699284215,3640,3640,3645,3640,31284
20250227,142800,585259890,3640,3640,3640,3640,0
20250227,142700,585259890,3640,3640,3640,3640,7
20250227,142600,585234410,3645,3645,3645,3645,0
20250227,142500,585234410,3645,3645,3645,3645,3
20250227,142400,585223475,3640,3640,3640,3640,49
20250227,142300,585045115,3640,3640,3640,3640,0
20250227,142200,585045115,3640,3640,3640,3640,0
20250227,142100,585045115,3640,3640,3640,3640,199
20250227,142000,584320755,3640,3645,3645,3640,53
20250227,141900,584127605,3645,3645,3645,3645,201
20250227,141800,583394960,3645,3645,3645,3645,202
20250227,141700,582658670,3640,3655,3655,3640,1300
20250227,141600,577914680,3655,3655,3655,3655,0
20250227,141500,577914680,3655,3660,3660,3655,336
20250227,141400,576686525,3665,3665,3665,3665,0
20250227,141300,576686525,3665,3665,3665,3665,0
20250227,141200,576686525,3665,3665,3665,3665,0
20250227,141100,576686525,3665,3665,3665,3665,0
20250227,141000,576686525,3665,3670,3670,3665,1510
20250227,140900,571145515,3670,3670,3670,3670,0
20250227,140800,571145515,3670,3670,3670,3670,0
20250227,140700,571145515,3670,3670,3670,3670,0
20250227,140600,571145515,3670,3670,3670,3670,0
20250227,140500,571145515,3670,3670,3670,3670,20
20250227,140400,571072115,3670,3670,3670,3670,1
20250227,140300,571068445,3670,3670,3670,3670,0
20250227,140200,571068445,3670,3670,3670,3670,0
20250227,140100,571068445,3670,3670,3670,3670,0
20250227,140000,571068445,3670,3670,3670,3670,0
20250227,135900,571068445,3670,3675,3675,3670,58
20250227,135800,570855305,3675,3675,3675,3675,0
20250227,135700,570855305,3675,3675,3675,3675,0
20250227,135600,570855305,3675,3680,3680,3675,385
20250227,135500,569439485,3680,3680,3680,3680,0
20250227,135400,569439485,3680,3680,3680,3680,0
20250227,135300,569439485,3680,3680,3680,3680,0
20250227,135200,569439485,3680,3680,3680,3680,0
20250227,135100,569439485,3680,3680,3680,3680,0
20250227,135000,569439485,3680,3680,3680,3680,0
20250227,134900,569439485,3680,3680,3680,3680,0
20250227,134800,569439485,3680,3680,3680,3680,0
20250227,134700,569439485,3680,3680,3680,3680,0
20250227,134600,569439485,3680,3680,3680,3680,0
20250227,134500,569439485,3680,3680,3680,3680,0
20250227,134400,569439485,3680,3680,3680,3680,0
20250227,134300,569439485,3680,3680,3680,3680,0
20250227,134200,569439485,3680,3680,3680,3680,1
20250227,134100,569435805,3700,3700,3700,3700,0
20250227,134000,569435805,3700,3700,3700,3700,0
20250227,133900,569435805,3700,3700,3700,3700,0
20250227,133800,569435805,3700,3700,3700,3700,0
20250227,133700,569435805,3700,3700,3700,3700,20
20250227,133600,569361805,3700,3700,3700,3700,30
20250227,133500,569250805,3700,3700,3700,3700,0
20250227,133400,569250805,3700,3700,3700,3700,50
20250227,133300,569065805,3700,3700,3700,3700,0
20250227,133200,569065805,3700,3700,3700,3695,2000
20250227,133100,561665865,3700,3685,3700,3680,30090
20250227,133000,450336295,3685,3685,3685,3685,12
20250227,132900,450292075,3710,3695,3710,3695,500
20250227,132800,448439675,3705,3705,3705,3705,0
20250227,132700,448439675,3705,3705,3705,3705,0
20250227,132600,448439675,3705,3705,3705,3705,0
20250227,132500,448439675,3705,3705,3705,3705,0
20250227,132400,448439675,3705,3705,3705,3705,0
20250227,132300,448439675,3705,3705,3705,3705,0
20250227,132200,448439675,3705,3705,3705,3705,0
20250227,132100,448439675,3705,3705,3705,3705,0
20250227,132000,448439675,3705,3705,3705,3705,0
20250227,131900,448439675,3705,3705,3705,3705,0
20250227,131800,448439675,3705,3705,3705,3705,0
20250227,131700,448439675,3705,3705,3705,3705,0
20250227,131600,448439675,3705,3705,3705,3705,0
20250227,131500,448439675,3705,3705,3705,3705,0
20250227,131400,448439675,3705,3705,3705,3705,0
20250227,131300,448439675,3705,3705,3705,3705,0
20250227,131200,448439675,3705,3705,3705,3705,0
20250227,131100,448439675,3705,3705,3705,3705,0
20250227,131000,448439675,3705,3705,3705,3705,0
20250227,130900,448439675,3705,3705,3705,3705,0
20250227,130800,448439675,3705,3705,3705,3705,0
20250227,130700,448439675,3705,3690,3710,3690,8052
20250227,130600,418586070,3685,3685,3685,3685,0
20250227,130500,418586070,3685,3685,3685,3685,0
20250227,130400,418586070,3685,3685,3685,3685,2
20250227,130300,418578700,3680,3680,3680,3680,0
20250227,130200,418578700,3680,3680,3680,3680,0
20250227,130100,418578700,3680,3680,3680,3680,0
20250227,130000,418578700,3680,3680,3680,3680,0
20250227,125900,418578700,3680,3695,3695,3680,100
20250227,125800,418210685,3700,3700,3700,3700,0
20250227,125700,418210685,3700,3700,3700,3700,0
20250227,125600,418210685,3700,3700,3700,3700,0
20250227,125500,418210685,3700,3700,3700,3700,0
20250227,125400,418210685,3700,3700,3700,3700,0
20250227,125300,418210685,3700,3700,3700,3700,0
20250227,125200,418210685,3700,3700,3700,3700,0
20250227,125100,418210685,3700,3700,3700,3700,0
20250227,125000,418210685,3700,3700,3700,3700,0
20250227,124900,418210685,3700,3700,3700,3700,0
20250227,124800,418210685,3700,3700,3700,3700,0
20250227,124700,418210685,3700,3700,3700,3700,0
20250227,124600,418210685,3700,3700,3700,3700,0
20250227,124500,418210685,3700,3700,3700,3700,0
20250227,124400,418210685,3700,3700,3700,3700,0
20250227,124300,418210685,3700,3700,3700,3700,1
20250227,124200,418206985,3705,3705,3705,3705,0
20250227,124100,418206985,3705,3700,3705,3700,19
20250227,124000,418136680,3700,3710,3710,3700,1941
20250227,123900,410941600,3710,3710,3710,3710,1
20250227,123800,410937890,3695,3700,3700,3695,1113
20250227,123700,406825210,3700,3700,3700,3700,547
20250227,123600,404801310,3720,3700,3720,3700,13375
20250227,123500,355051240,3700,3700,3700,3700,1
20250227,123400,355047540,3705,3685,3705,3685,263
20250227,123300,354073145,3680,3680,3680,3680,0
20250227,123200,354073145,3680,3680,3680,3680,0
20250227,123100,354073145,3680,3695,3720,3680,40643
20250227,123000,202986045,3690,3690,3690,3690,1997
20250227,122900,195617115,3690,3690,3690,3690,0
20250227,122800,195617115,3690,3690,3690,3690,0
20250227,122700,195617115,3690,3690,3690,3690,1
20250227,122600,195613425,3695,3695,3695,3695,0
20250227,122500,195613425,3695,3695,3695,3695,0
20250227,122400,195613425,3695,3695,3695,3695,0
20250227,122300,195613425,3695,3695,3695,3695,317
20250227,122200,194442110,3700,3700,3700,3700,0
20250227,122100,194442110,3700,3700,3700,3700,18
20250227,122000,194375510,3700,3710,3710,3700,3125
20250227,121900,182801405,3710,3705,3710,3705,1233
20250227,121800,178230535,3700,3690,3700,3690,2547
20250227,121700,168811650,3690,3690,3690,3690,0
20250227,121600,168811650,3690,3670,3690,3670,5009
20250227,121500,150392005,3670,3670,3670,3670,0
20250227,121400,150392005,3670,3670,3670,3670,0
20250227,121300,150392005,3670,3670,3670,3670,0
20250227,121200,150392005,3670,3670,3670,3670,0
20250227,121100,150392005,3670,3670,3670,3670,0
20250227,121000,150392005,3670,3670,3670,3670,0
20250227,120900,150392005,3670,3670,3670,3670,0
20250227,120800,150392005,3670,3670,3670,3670,0
20250227,120700,150392005,3670,3670,3670,3670,0
20250227,120600,150392005,3670,3670,3670,3670,0
20250227,120500,150392005,3670,3670,3670,3670,0
20250227,120400,150392005,3670,3670,3670,3670,0
20250227,120300,150392005,3670,3670,3670,3670,0
20250227,120200,150392005,3670,3670,3670,3670,0
20250227,120100,150392005,3670,3670,3670,3670,0
20250227,120000,150392005,3670,3670,3670,3670,0
20250227,115900,150392005,3670,3670,3670,3670,0
20250227,115800,150392005,3670,3670,3670,3670,0
20250227,115700,150392005,3670,3670,3670,3670,0
20250227,115600,150392005,3670,3670,3670,3670,0
20250227,115500,150392005,3670,3670,3670,3670,0
20250227,115400,150392005,3670,3670,3670,3670,0
20250227,115300,150392005,3670,3670,3670,3670,0
20250227,115200,150392005,3670,3670,3670,3670,0
20250227,115100,150392005,3670,3640,3670,3640,1500
20250227,115000,144898315,3640,3640,3640,3640,0
20250227,114900,144898315,3640,3640,3640,3640,0
20250227,114800,144898315,3640,3640,3640,3640,0
20250227,114700,144898315,3640,3640,3640,3640,0
20250227,114600,144898315,3640,3630,3640,3630,900
20250227,114500,141631025,3625,3625,3625,3625,55
20250227,114400,141431650,3630,3630,3630,3630,0
20250227,114300,141431650,3630,3630,3630,3630,22
20250227,114200,141351790,3625,3630,3630,3625,1217
20250227,114100,136934110,3640,3640,3640,3640,0
20250227,114000,136934110,3640,3640,3640,3640,0
20250227,113900,136934110,3640,3640,3640,3640,0
20250227,113800,136934110,3640,3640,3640,3640,0
20250227,113700,136934110,3640,3640,3640,3640,0
20250227,113600,136934110,3640,3640,3640,3640,0
20250227,113500,136934110,3640,3640,3640,3640,0
20250227,113400,136934110,3640,3640,3640,3640,0
20250227,113300,136934110,3640,3640,3640,3640,1
20250227,113200,136930470,3640,3635,3640,3635,52
20250227,113100,136741385,3635,3635,3635,3635,250
20250227,113000,135832635,3640,3640,3640,3640,1000
20250227,112900,132192635,3635,3635,3635,3635,1
20250227,112800,132189000,3640,3640,3640,3640,0
20250227,112700,132189000,3640,3640,3640,3640,0
20250227,112600,132189000,3640,3640,3640,3640,0
20250227,112500,132189000,3640,3640,3640,3640,0
20250227,112400,132189000,3640,3640,3640,3640,0
20250227,112300,132189000,3640,3640,3640,3640,245
20250227,112200,131297200,3640,3640,3640,3640,1157
20250227,112100,127085720,3635,3635,3635,3635,155
20250227,112000,126522295,3645,3645,3645,3645,0
20250227,111900,126522295,3645,3645,3645,3645,0
20250227,111800,126522295,3645,3645,3645,3645,0
20250227,111700,126522295,3645,3645,3645,3645,146
20250227,111600,125990125,3645,3645,3645,3645,0
20250227,111500,125990125,3645,3655,3655,3645,311
20250227,111400,124853510,3655,3655,3655,3655,0
20250227,111300,124853510,3655,3655,3655,3655,0
20250227,111200,124853510,3655,3655,3655,3655,1
20250227,111100,124849855,3665,3665,3665,3665,0
20250227,111000,124849855,3665,3665,3665,3665,0
20250227,110900,124849855,3665,3665,3665,3665,0
20250227,110800,124849855,3665,3665,3665,3665,0
20250227,110700,124849855,3665,3665,3665,3665,0
20250227,110600,124849855,3665,3665,3665,3665,0
20250227,110500,124849855,3665,3665,3665,3665,0
20250227,110400,124849855,3665,3665,3665,3665,0
20250227,110300,124849855,3665,3665,3665,3665,0
20250227,110200,124849855,3665,3665,3665,3665,0
20250227,110100,124849855,3665,3665,3665,3665,0
20250227,110000,124849855,3665,3665,3665,3665,0
20250227,105900,124849855,3665,3665,3665,3665,0
20250227,105800,124849855,3665,3665,3665,3665,0
20250227,105700,124849855,3665,3665,3665,3665,0
20250227,105600,124849855,3665,3665,3665,3665,0
20250227,105500,124849855,3665,3665,3665,3665,0
20250227,105400,124849855,3665,3665,3665,3665,0
20250227,105300,124849855,3665,3665,3665,3665,0
20250227,105200,124849855,3665,3665,3665,3665,0
20250227,105100,124849855,3665,3665,3665,3665,0
20250227,105000,124849855,3665,3665,3665,3665,0
20250227,104900,124849855,3665,3665,3665,3665,250
20250227,104800,123933605,3665,3665,3665,3665,0
20250227,104700,123933605,3665,3665,3665,3665,0
20250227,104600,123933605,3665,3665,3665,3665,0
20250227,104500,123933605,3665,3665,3665,3665,0
20250227,104400,123933605,3665,3665,3665,3665,0
20250227,104300,123933605,3665,3665,3665,3665,507
20250227,104200,122075450,3655,3630,3655,3630,3697
20250227,104100,108604180,3635,3640,3645,3635,1087
20250227,104000,104647080,3635,3615,3635,3615,927
20250227,103900,101282110,3610,3610,3610,3610,0
20250227,103800,101282110,3610,3610,3610,3610,258
20250227,103700,100350730,3610,3610,3610,3610,0
20250227,103600,100350730,3610,3610,3610,3610,0
20250227,103500,100350730,3610,3610,3610,3610,4
20250227,103400,100336290,3615,3615,3615,3615,56
20250227,103300,100133850,3620,3620,3620,3620,0
20250227,103200,100133850,3620,3620,3620,3620,0
20250227,103100,100133850,3620,3615,3620,3615,2
20250227,103000,100126615,3615,3615,3615,3615,267
20250227,102900,99161410,3610,3610,3610,3610,0
20250227,102800,99161410,3610,3610,3615,3610,3
20250227,102700,99150575,3605,3605,3605,3605,0
20250227,102600,99150575,3605,3605,3605,3605,0
20250227,102500,99150575,3605,3605,3605,3605,0
20250227,102400,99150575,3605,3605,3605,3605,0
20250227,102300,99150575,3605,3605,3605,3605,0
20250227,102200,99150575,3605,3605,3605,3605,1
20250227,102100,99146970,3600,3600,3600,3600,0
20250227,102000,99146970,3600,3600,3600,3600,0
20250227,101900,99146970,3600,3600,3600,3600,0
20250227,101800,99146970,3600,3600,3600,3600,0
20250227,101700,99146970,3600,3600,3600,3600,0
20250227,101600,99146970,3600,3600,3600,3600,0
20250227,101500,99146970,3600,3600,3600,3600,497
20250227,101400,97357770,3605,3605,3605,3605,3
20250227,101300,97346955,3615,3615,3615,3615,0
20250227,101200,97346955,3615,3615,3615,3615,0
20250227,101100,97346955,3615,3615,3615,3615,0
20250227,101000,97346955,3615,3615,3615,3615,0
20250227,100900,97346955,3615,3615,3615,3615,0
20250227,100800,97346955,3615,3615,3615,3615,1
20250227,100700,97343340,3605,3605,3605,3605,0
20250227,100600,97343340,3605,3605,3605,3605,0
20250227,100500,97343340,3605,3605,3605,3605,0
20250227,100400,97343340,3605,3605,3605,3605,0
20250227,100300,97343340,3605,3605,3605,3605,0
20250227,100200,97343340,3605,3615,3615,3605,542
20250227,100100,95384430,3620,3620,3620,3620,0
20250227,100000,95384430,3620,3620,3620,3620,0
20250227,095900,95384430,3620,3620,3620,3620,175
20250227,095800,94750930,3620,3620,3620,3620,0
20250227,095700,94750930,3620,3620,3620,3620,0
20250227,095600,94750930,3620,3620,3620,3620,0
20250227,095500,94750930,3620,3620,3620,3620,0
20250227,095400,94750930,3620,3620,3620,3620,0
20250227,095300,94750930,3620,3620,3620,3620,0
20250227,095200,94750930,3620,3620,3620,3620,0
20250227,095100,94750930,3620,3620,3620,3620,0
20250227,095000,94750930,3620,3605,3620,3605,117
20250227,094900,94327450,3620,3620,3620,3620,0
20250227,094800,94327450,3620,3620,3620,3620,0
20250227,094700,94327450,3620,3620,3620,3620,0
20250227,094600,94327450,3620,3620,3620,3620,0
20250227,094500,94327450,3620,3620,3620,3620,0
20250227,094400,94327450,3620,3620,3620,3620,0
20250227,094300,94327450,3620,3620,3620,3620,0
20250227,094200,94327450,3620,3625,3625,3620,20
20250227,094100,94255000,3630,3630,3630,3630,6
20250227,094000,94233220,3605,3600,3605,3600,502
20250227,093900,92423520,3600,3600,3600,3600,1314
20250227,093800,87693120,3600,3600,3600,3600,530
20250227,093700,85785120,3600,3610,3610,3600,354
20250227,093600,84509210,3610,3610,3610,3610,0
20250227,093500,84509210,3610,3610,3610,3610,400
20250227,093400,83065210,3620,3620,3620,3620,0
20250227,093300,83065210,3620,3620,3620,3620,13
20250227,093200,83018150,3620,3620,3620,3620,13
20250227,093100,82971090,3620,3620,3620,3620,1600
20250227,093000,77179090,3620,3620,3620,3620,0
20250227,092900,77179090,3620,3620,3620,3620,0
20250227,092800,77179090,3620,3620,3620,3620,0
20250227,092700,77179090,3620,3620,3620,3620,0
20250227,092600,77179090,3620,3620,3620,3620,0
20250227,092500,77179090,3620,3620,3620,3620,0
20250227,092400,77179090,3620,3620,3620,3620,7
20250227,092300,77153750,3620,3620,3620,3620,42
20250227,092200,77001710,3625,3625,3625,3625,0
20250227,092100,77001710,3625,3625,3625,3625,0
20250227,092000,77001710,3625,3625,3625,3625,1
20250227,091900,76998085,3605,3605,3605,3605,0
20250227,091800,76998085,3605,3605,3605,3605,0
20250227,091700,76998085,3605,3605,3605,3605,0
20250227,091600,76998085,3605,3610,3610,3605,1000
20250227,091500,73390580,3600,3610,3610,3600,4000
20250227,091400,58972305,3610,3615,3615,3610,2004
20250227,091300,51733580,3630,3625,3630,3615,2830
20250227,091200,41478565,3630,3630,3630,3625,143
20250227,091100,40959570,3630,3630,3630,3630,152
20250227,091000,40407810,3630,3630,3630,3630,184
20250227,090900,39739890,3630,3630,3630,3630,1294
20250227,090800,35042670,3625,3625,3625,3625,1012
20250227,090700,31374170,3615,3615,3615,3615,20
20250227,090600,31301870,3615,3635,3635,3615,2825
20250227,090500,21063615,3630,3620,3630,3620,171
20250227,090400,20443700,3615,3610,3615,3610,52
20250227,090300,20255905,3610,3610,3610,3610,216
20250227,090200,19476145,3610,3615,3615,3600,4241
20250227,090100,4194470,3620,3620,3630,3615,982
20250227,090000,635415,3615,3610,3615,3610,176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195300 1028279620 3500 3500 3500 3500 30363
3 20250227 195200 1028279620 3500 3500 3500 3500 0
4 20250227 195100 1028279620 3500 3500 3500 3500 0
5 20250227 195000 1028279620 3500 3500 3500 3500 0
6 20250227 194900 1028279620 3500 3500 3500 3500 0
7 20250227 194800 1028279620 3500 3500 3500 3500 0
8 20250227 194700 1028279620 3500 3500 3500 3500 0
9 20250227 194600 1028279620 3500 3500 3500 3500 0
10 20250227 194500 1028279620 3500 3500 3500 3500 0
11 20250227 194400 1028279620 3500 3500 3500 3500 0
12 20250227 194300 1028279620 3500 3500 3500 3500 0
13 20250227 194200 1028279620 3500 3500 3500 3500 0
14 20250227 194100 1028279620 3500 3500 3500 3500 0
15 20250227 194000 1028279620 3500 3500 3500 3500 0
16 20250227 193900 1028279620 3500 3500 3500 3500 0
17 20250227 193800 1028279620 3500 3500 3500 3500 0
18 20250227 193700 1028279620 3500 3500 3500 3500 0
19 20250227 193600 1028279620 3500 3500 3500 3500 0
20 20250227 193500 1028279620 3500 3500 3500 3500 0
21 20250227 193400 1028279620 3500 3500 3500 3500 0
22 20250227 193300 1028279620 3500 3500 3500 3500 0
23 20250227 193200 1028279620 3500 3500 3500 3500 0
24 20250227 193100 1028279620 3500 3500 3500 3500 0
25 20250227 193000 1028279620 3500 3500 3500 3500 0
26 20250227 192900 1028279620 3500 3500 3500 3500 0
27 20250227 192800 1028279620 3500 3500 3500 3500 0
28 20250227 192700 1028279620 3500 3500 3500 3500 0
29 20250227 192600 1028279620 3500 3500 3500 3500 0
30 20250227 192500 1028279620 3500 3500 3500 3500 0
31 20250227 192400 1028279620 3500 3500 3500 3500 0
32 20250227 192300 1028279620 3500 3500 3500 3500 30363
33 20250227 192200 1028279620 3500 3500 3500 3500 0
34 20250227 192100 1028279620 3500 3500 3500 3500 0
35 20250227 192000 1028279620 3500 3500 3500 3500 0
36 20250227 191900 1028279620 3500 3500 3500 3500 0
37 20250227 191800 1028279620 3500 3500 3500 3500 0
38 20250227 191700 1028279620 3500 3500 3500 3500 0
39 20250227 191600 1028279620 3500 3500 3500 3500 0
40 20250227 191500 1028279620 3500 3500 3500 3500 0
41 20250227 191400 1028279620 3500 3500 3500 3500 0
42 20250227 191300 1028279620 3500 3500 3500 3500 0
43 20250227 191200 1028279620 3500 3500 3500 3500 0
44 20250227 191100 1028279620 3500 3500 3500 3500 0
45 20250227 191000 1028279620 3500 3500 3500 3500 0
46 20250227 190900 1028279620 3500 3500 3500 3500 0
47 20250227 190800 1028279620 3500 3500 3500 3500 0
48 20250227 190700 1028279620 3500 3500 3500 3500 0
49 20250227 190600 1028279620 3500 3500 3500 3500 0
50 20250227 190500 1028279620 3500 3500 3500 3500 0
51 20250227 190400 1028279620 3500 3500 3500 3500 0
52 20250227 190300 1028279620 3500 3500 3500 3500 0
53 20250227 190200 1028279620 3500 3500 3500 3500 0
54 20250227 190100 1028279620 3500 3500 3500 3500 0
55 20250227 190000 1028279620 3500 3500 3500 3500 0
56 20250227 185900 1028279620 3500 3500 3500 3500 0
57 20250227 185800 1028279620 3500 3500 3500 3500 0
58 20250227 185700 1028279620 3500 3500 3500 3500 0
59 20250227 185600 1028279620 3500 3500 3500 3500 0
60 20250227 185500 1028279620 3500 3500 3500 3500 0
61 20250227 185400 1028279620 3500 3500 3500 3500 0
62 20250227 185300 1028279620 3500 3500 3500 3500 30363
63 20250227 185200 1028279620 3500 3500 3500 3500 0
64 20250227 185100 1028279620 3500 3500 3500 3500 0
65 20250227 185000 1028279620 3500 3500 3500 3500 0
66 20250227 184900 1028279620 3500 3500 3500 3500 0
67 20250227 184800 1028279620 3500 3500 3500 3500 0
68 20250227 184700 1028279620 3500 3500 3500 3500 0
69 20250227 184600 1028279620 3500 3500 3500 3500 0
70 20250227 184500 1028279620 3500 3500 3500 3500 0
71 20250227 184400 1028279620 3500 3500 3500 3500 0
72 20250227 184300 1028279620 3500 3500 3500 3500 0
73 20250227 184200 1028279620 3500 3500 3500 3500 0
74 20250227 184100 1028279620 3500 3500 3500 3500 0
75 20250227 184000 1028279620 3500 3500 3500 3500 0
76 20250227 183900 1028279620 3500 3500 3500 3500 0
77 20250227 183800 1028279620 3500 3500 3500 3500 0
78 20250227 183700 1028279620 3500 3500 3500 3500 0
79 20250227 183600 1028279620 3500 3500 3500 3500 0
80 20250227 183500 1028279620 3500 3500 3500 3500 0
81 20250227 183400 1028279620 3500 3500 3500 3500 0
82 20250227 183300 1028279620 3500 3500 3500 3500 0
83 20250227 183200 1028279620 3500 3500 3500 3500 0
84 20250227 183100 1028279620 3500 3500 3500 3500 0
85 20250227 183000 1028279620 3500 3500 3500 3500 0
86 20250227 182900 1028279620 3500 3500 3500 3500 0
87 20250227 182800 1028279620 3500 3500 3500 3500 0
88 20250227 182700 1028279620 3500 3500 3500 3500 0
89 20250227 182600 1028279620 3500 3500 3500 3500 0
90 20250227 182500 1028279620 3500 3500 3500 3500 0
91 20250227 182400 1028279620 3500 3500 3500 3500 0
92 20250227 182300 1028279620 3500 3500 3500 3500 30363
93 20250227 182200 1028279620 3500 3500 3500 3500 0
94 20250227 182100 1028279620 3500 3500 3500 3500 0
95 20250227 182000 1028279620 3500 3500 3500 3500 0
96 20250227 181900 1028279620 3500 3500 3500 3500 0
97 20250227 181800 1028279620 3500 3500 3500 3500 0
98 20250227 181700 1028279620 3500 3500 3500 3500 0
99 20250227 181600 1028279620 3500 3500 3500 3500 0
100 20250227 181500 1028279620 3500 3500 3500 3500 0
101 20250227 181400 1028279620 3500 3500 3500 3500 0
102 20250227 181300 1028279620 3500 3500 3500 3500 0
103 20250227 181200 1028279620 3500 3500 3500 3500 0
104 20250227 181100 1028279620 3500 3500 3500 3500 0
105 20250227 181000 1028279620 3500 3500 3500 3500 0
106 20250227 180900 1028279620 3500 3500 3500 3500 0
107 20250227 180800 1028279620 3500 3500 3500 3500 0
108 20250227 180700 1028279620 3500 3500 3500 3500 0
109 20250227 180600 1028279620 3500 3500 3500 3500 0
110 20250227 180500 1028279620 3500 3500 3500 3500 0
111 20250227 180400 1028279620 3500 3500 3500 3500 0
112 20250227 180300 1028279620 3500 3500 3500 3500 0
113 20250227 180200 1028279620 3500 3500 3500 3500 0
114 20250227 180100 1028279620 3500 3500 3500 3500 0
115 20250227 180000 1028279620 3500 3500 3500 3500 0
116 20250227 175900 1028279620 3500 3500 3500 3500 0
117 20250227 175800 1028279620 3500 3500 3500 3500 0
118 20250227 175700 1028279620 3500 3500 3500 3500 0
119 20250227 175600 1028279620 3500 3500 3500 3500 0
120 20250227 175500 1028279620 3500 3500 3500 3500 0
121 20250227 175400 1028279620 3500 3500 3500 3500 0
122 20250227 175300 1028279620 3500 3500 3500 3500 30363
123 20250227 175200 1028279620 3500 3500 3500 3500 0
124 20250227 175100 1028279620 3500 3500 3500 3500 0
125 20250227 175000 1028279620 3500 3500 3500 3500 0
126 20250227 174900 1028279620 3500 3500 3500 3500 0
127 20250227 174800 1028279620 3500 3500 3500 3500 0
128 20250227 174700 1028279620 3500 3500 3500 3500 0
129 20250227 174600 1028279620 3500 3500 3500 3500 0
130 20250227 174500 1028279620 3500 3500 3500 3500 0
131 20250227 174400 1028279620 3500 3500 3500 3500 0
132 20250227 174300 1028279620 3500 3500 3500 3500 0
133 20250227 174200 1028279620 3500 3500 3500 3500 0
134 20250227 174100 1028279620 3500 3500 3500 3500 0
135 20250227 174000 1028279620 3500 3500 3500 3500 0
136 20250227 173900 1028279620 3500 3500 3500 3500 0
137 20250227 173800 1028279620 3500 3500 3500 3500 0
138 20250227 173700 1028279620 3500 3500 3500 3500 0
139 20250227 173600 1028279620 3500 3500 3500 3500 0
140 20250227 173500 1028279620 3500 3500 3500 3500 0
141 20250227 173400 1028279620 3500 3500 3500 3500 0
142 20250227 173300 1028279620 3500 3500 3500 3500 0
143 20250227 173200 1028279620 3500 3500 3500 3500 0
144 20250227 173100 1028279620 3500 3500 3500 3500 0
145 20250227 173000 1028279620 3500 3500 3500 3500 0
146 20250227 172900 1028279620 3500 3500 3500 3500 0
147 20250227 172800 1028279620 3500 3500 3500 3500 0
148 20250227 172700 1028279620 3500 3500 3500 3500 0
149 20250227 172600 1028279620 3500 3500 3500 3500 0
150 20250227 172500 1028279620 3500 3500 3500 3500 0
151 20250227 172400 1028279620 3500 3500 3500 3500 0
152 20250227 172300 1028279620 3500 3500 3500 3500 30363
153 20250227 172200 1028279620 3500 3500 3500 3500 0
154 20250227 172100 1028279620 3500 3500 3500 3500 0
155 20250227 172000 1028279620 3500 3500 3500 3500 0
156 20250227 171900 1028279620 3500 3500 3500 3500 0
157 20250227 171800 1028279620 3500 3500 3500 3500 0
158 20250227 171700 1028279620 3500 3500 3500 3500 0
159 20250227 171600 1028279620 3500 3500 3500 3500 0
160 20250227 171500 1028279620 3500 3500 3500 3500 0
161 20250227 171400 1028279620 3500 3500 3500 3500 0
162 20250227 171300 1028279620 3500 3500 3500 3500 0
163 20250227 171200 1028279620 3500 3500 3500 3500 0
164 20250227 171100 1028279620 3500 3500 3500 3500 0
165 20250227 171000 1028279620 3500 3500 3500 3500 0
166 20250227 170900 1028279620 3500 3500 3500 3500 0
167 20250227 170800 1028279620 3500 3500 3500 3500 0
168 20250227 170700 1028279620 3500 3500 3500 3500 0
169 20250227 170600 1028279620 3500 3500 3500 3500 0
170 20250227 170500 1028279620 3500 3500 3500 3500 0
171 20250227 170400 1028279620 3500 3500 3500 3500 0
172 20250227 170300 1028279620 3500 3500 3500 3500 0
173 20250227 170200 1028279620 3500 3500 3500 3500 0
174 20250227 170100 1028279620 3500 3500 3500 3500 0
175 20250227 170000 1028279620 3500 3500 3500 3500 0
176 20250227 165900 1028279620 3500 3500 3500 3500 0
177 20250227 165800 1028279620 3500 3500 3500 3500 0
178 20250227 165700 1028279620 3500 3500 3500 3500 0
179 20250227 165600 1028279620 3500 3500 3500 3500 0
180 20250227 165500 1028279620 3500 3500 3500 3500 0
181 20250227 165400 1028279620 3500 3500 3500 3500 0
182 20250227 165300 1028279620 3500 3500 3500 3500 30363
183 20250227 165200 1028279620 3500 3500 3500 3500 0
184 20250227 165100 1028279620 3500 3500 3500 3500 0
185 20250227 165000 1028279620 3500 3500 3500 3500 0
186 20250227 164900 1028279620 3500 3500 3500 3500 0
187 20250227 164800 1028279620 3500 3500 3500 3500 0
188 20250227 164700 1028279620 3500 3500 3500 3500 0
189 20250227 164600 1028279620 3500 3500 3500 3500 0
190 20250227 164500 1028279620 3500 3500 3500 3500 0
191 20250227 164400 1028279620 3500 3500 3500 3500 0
192 20250227 164300 1028279620 3500 3500 3500 3500 0
193 20250227 164200 1028279620 3500 3500 3500 3500 0
194 20250227 164100 1028279620 3500 3500 3500 3500 0
195 20250227 164000 1028279620 3500 3500 3500 3500 0
196 20250227 163900 1028279620 3500 3500 3500 3500 0
197 20250227 163800 1028279620 3500 3500 3500 3500 0
198 20250227 163700 1028279620 3500 3500 3500 3500 0
199 20250227 163600 1028279620 3500 3500 3500 3500 0
200 20250227 163500 1028279620 3500 3500 3500 3500 0
201 20250227 163400 1028279620 3500 3500 3500 3500 0
202 20250227 163300 1028279620 3500 3500 3500 3500 0
203 20250227 163200 1028279620 3500 3500 3500 3500 0
204 20250227 163100 1028279620 3500 3500 3500 3500 0
205 20250227 163000 1028279620 3500 3500 3500 3500 0
206 20250227 162900 1028279620 3500 3500 3500 3500 0
207 20250227 162800 1028279620 3500 3500 3500 3500 0
208 20250227 162700 1028279620 3500 3500 3500 3500 0
209 20250227 162600 1028279620 3500 3500 3500 3500 0
210 20250227 162500 1028279620 3500 3500 3500 3500 0
211 20250227 162400 1028279620 3500 3500 3500 3500 0
212 20250227 162300 1028279620 3500 3500 3500 3500 30363
213 20250227 162200 1028279620 3500 3500 3500 3500 0
214 20250227 162100 1028279620 3500 3500 3500 3500 0
215 20250227 162000 1028279620 3500 3500 3500 3500 0
216 20250227 161900 1028279620 3500 3500 3500 3500 0
217 20250227 161800 1028279620 3500 3500 3500 3500 0
218 20250227 161700 1028279620 3500 3500 3500 3500 0
219 20250227 161600 1028279620 3500 3500 3500 3500 0
220 20250227 161500 1028279620 3500 3500 3500 3500 0
221 20250227 161400 1028279620 3500 3500 3500 3500 0
222 20250227 161300 1028279620 3500 3500 3500 3500 0
223 20250227 161200 1028279620 3500 3500 3500 3500 0
224 20250227 161100 1028279620 3500 3500 3500 3500 0
225 20250227 161000 1028279620 3500 3500 3500 3500 0
226 20250227 160900 1028279620 3500 3500 3500 3500 0
227 20250227 160800 1028279620 3500 3500 3500 3500 0
228 20250227 160700 1028279620 3500 3500 3500 3500 0
229 20250227 160600 1028279620 3500 3500 3500 3500 0
230 20250227 160500 1028279620 3500 3500 3500 3500 0
231 20250227 160400 1028279620 3500 3500 3500 3500 0
232 20250227 160300 1028279620 3500 3500 3500 3500 0
233 20250227 160200 1028279620 3500 3500 3500 3500 0
234 20250227 160100 1028279620 3500 3500 3500 3500 0
235 20250227 160000 1028279620 3500 3500 3500 3500 0
236 20250227 155900 1028279620 3500 3500 3500 3500 0
237 20250227 155800 1028279620 3500 3500 3500 3500 0
238 20250227 155700 1028279620 3500 3500 3500 3500 0
239 20250227 155600 1028279620 3500 3500 3500 3500 0
240 20250227 155500 1028279620 3500 3500 3500 3500 0
241 20250227 155400 1028279620 3500 3500 3500 3500 0
242 20250227 155300 1028279620 3500 3500 3500 3500 30363
243 20250227 155200 1028279620 3500 3500 3500 3500 0
244 20250227 155100 1028279620 3500 3500 3500 3500 0
245 20250227 155000 1028279620 3500 3500 3500 3500 0
246 20250227 154900 1028279620 3500 3500 3500 3500 0
247 20250227 154800 1028279620 3500 3500 3500 3500 0
248 20250227 154700 1028279620 3500 3500 3500 3500 0
249 20250227 154600 1028279620 3500 3500 3500 3500 0
250 20250227 154500 1028279620 3500 3500 3500 3500 0
251 20250227 154400 1028279620 3500 3500 3500 3500 0
252 20250227 154300 1028279620 3500 3500 3500 3500 0
253 20250227 154200 1028279620 3500 3500 3500 3500 0
254 20250227 154100 1028279620 3500 3500 3500 3500 0
255 20250227 154000 1028279620 3500 3500 3500 3500 0
256 20250227 153900 1028279620 3500 3500 3500 3500 0
257 20250227 153800 1028279620 3500 3500 3500 3500 0
258 20250227 153700 1028279620 3500 3500 3500 3500 0
259 20250227 153600 1028279620 3500 3500 3500 3500 0
260 20250227 153500 1028279620 3500 3500 3500 3500 0
261 20250227 153400 1028279620 3500 3500 3500 3500 0
262 20250227 153300 1028279620 3500 3500 3500 3500 0
263 20250227 153200 1028279620 3500 3500 3500 3500 30363
264 20250227 153100 922009120 3250 3250 3250 3250 0
265 20250227 153000 922009120 3250 3250 3250 3250 0
266 20250227 152900 922009120 3250 3250 3250 3250 0
267 20250227 152800 922009120 3250 3250 3250 3250 0
268 20250227 152700 922009120 3250 3250 3250 3250 0
269 20250227 152600 922009120 3250 3250 3250 3250 0
270 20250227 152500 922009120 3250 3250 3250 3250 0
271 20250227 152400 922009120 3250 3250 3250 3250 0
272 20250227 152300 922009120 3250 3250 3250 3250 0
273 20250227 152200 922009120 3250 3250 3250 3250 0
274 20250227 152100 922009120 3250 3250 3250 3250 0
275 20250227 152000 922009120 3250 3250 3250 3250 0
276 20250227 151900 922009120 3250 3250 3250 3250 0
277 20250227 151800 922009120 3250 3300 3305 3250 5803
278 20250227 151700 902967490 3280 3355 3355 3280 9875
279 20250227 151600 870246135 3355 3365 3365 3355 2326
280 20250227 151500 862437985 3325 3340 3390 3325 13050
281 20250227 151400 818904745 3340 3470 3470 3325 6859
282 20250227 151300 795423265 3500 3510 3510 3500 1787
283 20250227 151200 789162825 3510 3510 3510 3510 995
284 20250227 151100 785670375 3515 3520 3520 3515 86
285 20250227 151000 785367755 3525 3525 3525 3525 0
286 20250227 150900 785367755 3525 3525 3525 3525 28
287 20250227 150800 785269055 3535 3535 3535 3535 0
288 20250227 150700 785269055 3535 3535 3535 3535 0
289 20250227 150600 785269055 3535 3535 3535 3535 0
290 20250227 150500 785269055 3535 3535 3535 3535 0
291 20250227 150400 785269055 3535 3530 3535 3510 1863
292 20250227 150300 778722060 3525 3550 3550 3525 1632
293 20250227 150200 772964235 3550 3530 3550 3530 1082
294 20250227 150100 769143135 3530 3535 3535 3530 1006
295 20250227 150000 765588935 3555 3555 3555 3555 758
296 20250227 145900 762894245 3555 3570 3570 3555 1499
297 20250227 145800 757554935 3570 3570 3570 3570 0
298 20250227 145700 757554935 3570 3570 3570 3570 0
299 20250227 145600 757554935 3570 3570 3570 3570 0
300 20250227 145500 757554935 3570 3570 3570 3570 0
301 20250227 145400 757554935 3570 3570 3570 3570 489
302 20250227 145300 755809205 3570 3585 3585 3570 856
303 20250227 145200 752752445 3585 3585 3585 3585 0
304 20250227 145100 752752445 3585 3585 3585 3585 0
305 20250227 145000 752752445 3585 3585 3585 3585 0
306 20250227 144900 752752445 3585 3590 3590 3585 50
307 20250227 144800 752572975 3590 3590 3590 3590 20
308 20250227 144700 752501175 3590 3590 3590 3590 1
309 20250227 144600 752497585 3590 3590 3590 3590 260
310 20250227 144500 751564185 3590 3590 3590 3590 0
311 20250227 144400 751564185 3590 3590 3590 3590 500
312 20250227 144300 749769185 3590 3590 3590 3590 51
313 20250227 144200 749586095 3590 3590 3590 3590 0
314 20250227 144100 749586095 3590 3590 3590 3590 204
315 20250227 144000 748853735 3590 3595 3600 3590 206
316 20250227 143900 748113825 3595 3595 3595 3595 0
317 20250227 143800 748113825 3595 3595 3595 3595 0
318 20250227 143700 748113825 3595 3595 3595 3595 204
319 20250227 143600 747380445 3595 3595 3595 3595 0
320 20250227 143500 747380445 3595 3595 3595 3595 2
321 20250227 143400 747373255 3600 3600 3600 3600 0
322 20250227 143300 747373255 3600 3600 3600 3600 14
323 20250227 143200 747322855 3600 3600 3600 3600 2379
324 20250227 143100 738758455 3600 3625 3625 3600 8501
325 20250227 143000 708053590 3625 3630 3630 3625 2417
326 20250227 142900 699284215 3640 3640 3645 3640 31284
327 20250227 142800 585259890 3640 3640 3640 3640 0
328 20250227 142700 585259890 3640 3640 3640 3640 7
329 20250227 142600 585234410 3645 3645 3645 3645 0
330 20250227 142500 585234410 3645 3645 3645 3645 3
331 20250227 142400 585223475 3640 3640 3640 3640 49
332 20250227 142300 585045115 3640 3640 3640 3640 0
333 20250227 142200 585045115 3640 3640 3640 3640 0
334 20250227 142100 585045115 3640 3640 3640 3640 199
335 20250227 142000 584320755 3640 3645 3645 3640 53
336 20250227 141900 584127605 3645 3645 3645 3645 201
337 20250227 141800 583394960 3645 3645 3645 3645 202
338 20250227 141700 582658670 3640 3655 3655 3640 1300
339 20250227 141600 577914680 3655 3655 3655 3655 0
340 20250227 141500 577914680 3655 3660 3660 3655 336
341 20250227 141400 576686525 3665 3665 3665 3665 0
342 20250227 141300 576686525 3665 3665 3665 3665 0
343 20250227 141200 576686525 3665 3665 3665 3665 0
344 20250227 141100 576686525 3665 3665 3665 3665 0
345 20250227 141000 576686525 3665 3670 3670 3665 1510
346 20250227 140900 571145515 3670 3670 3670 3670 0
347 20250227 140800 571145515 3670 3670 3670 3670 0
348 20250227 140700 571145515 3670 3670 3670 3670 0
349 20250227 140600 571145515 3670 3670 3670 3670 0
350 20250227 140500 571145515 3670 3670 3670 3670 20
351 20250227 140400 571072115 3670 3670 3670 3670 1
352 20250227 140300 571068445 3670 3670 3670 3670 0
353 20250227 140200 571068445 3670 3670 3670 3670 0
354 20250227 140100 571068445 3670 3670 3670 3670 0
355 20250227 140000 571068445 3670 3670 3670 3670 0
356 20250227 135900 571068445 3670 3675 3675 3670 58
357 20250227 135800 570855305 3675 3675 3675 3675 0
358 20250227 135700 570855305 3675 3675 3675 3675 0
359 20250227 135600 570855305 3675 3680 3680 3675 385
360 20250227 135500 569439485 3680 3680 3680 3680 0
361 20250227 135400 569439485 3680 3680 3680 3680 0
362 20250227 135300 569439485 3680 3680 3680 3680 0
363 20250227 135200 569439485 3680 3680 3680 3680 0
364 20250227 135100 569439485 3680 3680 3680 3680 0
365 20250227 135000 569439485 3680 3680 3680 3680 0
366 20250227 134900 569439485 3680 3680 3680 3680 0
367 20250227 134800 569439485 3680 3680 3680 3680 0
368 20250227 134700 569439485 3680 3680 3680 3680 0
369 20250227 134600 569439485 3680 3680 3680 3680 0
370 20250227 134500 569439485 3680 3680 3680 3680 0
371 20250227 134400 569439485 3680 3680 3680 3680 0
372 20250227 134300 569439485 3680 3680 3680 3680 0
373 20250227 134200 569439485 3680 3680 3680 3680 1
374 20250227 134100 569435805 3700 3700 3700 3700 0
375 20250227 134000 569435805 3700 3700 3700 3700 0
376 20250227 133900 569435805 3700 3700 3700 3700 0
377 20250227 133800 569435805 3700 3700 3700 3700 0
378 20250227 133700 569435805 3700 3700 3700 3700 20
379 20250227 133600 569361805 3700 3700 3700 3700 30
380 20250227 133500 569250805 3700 3700 3700 3700 0
381 20250227 133400 569250805 3700 3700 3700 3700 50
382 20250227 133300 569065805 3700 3700 3700 3700 0
383 20250227 133200 569065805 3700 3700 3700 3695 2000
384 20250227 133100 561665865 3700 3685 3700 3680 30090
385 20250227 133000 450336295 3685 3685 3685 3685 12
386 20250227 132900 450292075 3710 3695 3710 3695 500
387 20250227 132800 448439675 3705 3705 3705 3705 0
388 20250227 132700 448439675 3705 3705 3705 3705 0
389 20250227 132600 448439675 3705 3705 3705 3705 0
390 20250227 132500 448439675 3705 3705 3705 3705 0
391 20250227 132400 448439675 3705 3705 3705 3705 0
392 20250227 132300 448439675 3705 3705 3705 3705 0
393 20250227 132200 448439675 3705 3705 3705 3705 0
394 20250227 132100 448439675 3705 3705 3705 3705 0
395 20250227 132000 448439675 3705 3705 3705 3705 0
396 20250227 131900 448439675 3705 3705 3705 3705 0
397 20250227 131800 448439675 3705 3705 3705 3705 0
398 20250227 131700 448439675 3705 3705 3705 3705 0
399 20250227 131600 448439675 3705 3705 3705 3705 0
400 20250227 131500 448439675 3705 3705 3705 3705 0
401 20250227 131400 448439675 3705 3705 3705 3705 0
402 20250227 131300 448439675 3705 3705 3705 3705 0
403 20250227 131200 448439675 3705 3705 3705 3705 0
404 20250227 131100 448439675 3705 3705 3705 3705 0
405 20250227 131000 448439675 3705 3705 3705 3705 0
406 20250227 130900 448439675 3705 3705 3705 3705 0
407 20250227 130800 448439675 3705 3705 3705 3705 0
408 20250227 130700 448439675 3705 3690 3710 3690 8052
409 20250227 130600 418586070 3685 3685 3685 3685 0
410 20250227 130500 418586070 3685 3685 3685 3685 0
411 20250227 130400 418586070 3685 3685 3685 3685 2
412 20250227 130300 418578700 3680 3680 3680 3680 0
413 20250227 130200 418578700 3680 3680 3680 3680 0
414 20250227 130100 418578700 3680 3680 3680 3680 0
415 20250227 130000 418578700 3680 3680 3680 3680 0
416 20250227 125900 418578700 3680 3695 3695 3680 100
417 20250227 125800 418210685 3700 3700 3700 3700 0
418 20250227 125700 418210685 3700 3700 3700 3700 0
419 20250227 125600 418210685 3700 3700 3700 3700 0
420 20250227 125500 418210685 3700 3700 3700 3700 0
421 20250227 125400 418210685 3700 3700 3700 3700 0
422 20250227 125300 418210685 3700 3700 3700 3700 0
423 20250227 125200 418210685 3700 3700 3700 3700 0
424 20250227 125100 418210685 3700 3700 3700 3700 0
425 20250227 125000 418210685 3700 3700 3700 3700 0
426 20250227 124900 418210685 3700 3700 3700 3700 0
427 20250227 124800 418210685 3700 3700 3700 3700 0
428 20250227 124700 418210685 3700 3700 3700 3700 0
429 20250227 124600 418210685 3700 3700 3700 3700 0
430 20250227 124500 418210685 3700 3700 3700 3700 0
431 20250227 124400 418210685 3700 3700 3700 3700 0
432 20250227 124300 418210685 3700 3700 3700 3700 1
433 20250227 124200 418206985 3705 3705 3705 3705 0
434 20250227 124100 418206985 3705 3700 3705 3700 19
435 20250227 124000 418136680 3700 3710 3710 3700 1941
436 20250227 123900 410941600 3710 3710 3710 3710 1
437 20250227 123800 410937890 3695 3700 3700 3695 1113
438 20250227 123700 406825210 3700 3700 3700 3700 547
439 20250227 123600 404801310 3720 3700 3720 3700 13375
440 20250227 123500 355051240 3700 3700 3700 3700 1
441 20250227 123400 355047540 3705 3685 3705 3685 263
442 20250227 123300 354073145 3680 3680 3680 3680 0
443 20250227 123200 354073145 3680 3680 3680 3680 0
444 20250227 123100 354073145 3680 3695 3720 3680 40643
445 20250227 123000 202986045 3690 3690 3690 3690 1997
446 20250227 122900 195617115 3690 3690 3690 3690 0
447 20250227 122800 195617115 3690 3690 3690 3690 0
448 20250227 122700 195617115 3690 3690 3690 3690 1
449 20250227 122600 195613425 3695 3695 3695 3695 0
450 20250227 122500 195613425 3695 3695 3695 3695 0
451 20250227 122400 195613425 3695 3695 3695 3695 0
452 20250227 122300 195613425 3695 3695 3695 3695 317
453 20250227 122200 194442110 3700 3700 3700 3700 0
454 20250227 122100 194442110 3700 3700 3700 3700 18
455 20250227 122000 194375510 3700 3710 3710 3700 3125
456 20250227 121900 182801405 3710 3705 3710 3705 1233
457 20250227 121800 178230535 3700 3690 3700 3690 2547
458 20250227 121700 168811650 3690 3690 3690 3690 0
459 20250227 121600 168811650 3690 3670 3690 3670 5009
460 20250227 121500 150392005 3670 3670 3670 3670 0
461 20250227 121400 150392005 3670 3670 3670 3670 0
462 20250227 121300 150392005 3670 3670 3670 3670 0
463 20250227 121200 150392005 3670 3670 3670 3670 0
464 20250227 121100 150392005 3670 3670 3670 3670 0
465 20250227 121000 150392005 3670 3670 3670 3670 0
466 20250227 120900 150392005 3670 3670 3670 3670 0
467 20250227 120800 150392005 3670 3670 3670 3670 0
468 20250227 120700 150392005 3670 3670 3670 3670 0
469 20250227 120600 150392005 3670 3670 3670 3670 0
470 20250227 120500 150392005 3670 3670 3670 3670 0
471 20250227 120400 150392005 3670 3670 3670 3670 0
472 20250227 120300 150392005 3670 3670 3670 3670 0
473 20250227 120200 150392005 3670 3670 3670 3670 0
474 20250227 120100 150392005 3670 3670 3670 3670 0
475 20250227 120000 150392005 3670 3670 3670 3670 0
476 20250227 115900 150392005 3670 3670 3670 3670 0
477 20250227 115800 150392005 3670 3670 3670 3670 0
478 20250227 115700 150392005 3670 3670 3670 3670 0
479 20250227 115600 150392005 3670 3670 3670 3670 0
480 20250227 115500 150392005 3670 3670 3670 3670 0
481 20250227 115400 150392005 3670 3670 3670 3670 0
482 20250227 115300 150392005 3670 3670 3670 3670 0
483 20250227 115200 150392005 3670 3670 3670 3670 0
484 20250227 115100 150392005 3670 3640 3670 3640 1500
485 20250227 115000 144898315 3640 3640 3640 3640 0
486 20250227 114900 144898315 3640 3640 3640 3640 0
487 20250227 114800 144898315 3640 3640 3640 3640 0
488 20250227 114700 144898315 3640 3640 3640 3640 0
489 20250227 114600 144898315 3640 3630 3640 3630 900
490 20250227 114500 141631025 3625 3625 3625 3625 55
491 20250227 114400 141431650 3630 3630 3630 3630 0
492 20250227 114300 141431650 3630 3630 3630 3630 22
493 20250227 114200 141351790 3625 3630 3630 3625 1217
494 20250227 114100 136934110 3640 3640 3640 3640 0
495 20250227 114000 136934110 3640 3640 3640 3640 0
496 20250227 113900 136934110 3640 3640 3640 3640 0
497 20250227 113800 136934110 3640 3640 3640 3640 0
498 20250227 113700 136934110 3640 3640 3640 3640 0
499 20250227 113600 136934110 3640 3640 3640 3640 0
500 20250227 113500 136934110 3640 3640 3640 3640 0
501 20250227 113400 136934110 3640 3640 3640 3640 0
502 20250227 113300 136934110 3640 3640 3640 3640 1
503 20250227 113200 136930470 3640 3635 3640 3635 52
504 20250227 113100 136741385 3635 3635 3635 3635 250
505 20250227 113000 135832635 3640 3640 3640 3640 1000
506 20250227 112900 132192635 3635 3635 3635 3635 1
507 20250227 112800 132189000 3640 3640 3640 3640 0
508 20250227 112700 132189000 3640 3640 3640 3640 0
509 20250227 112600 132189000 3640 3640 3640 3640 0
510 20250227 112500 132189000 3640 3640 3640 3640 0
511 20250227 112400 132189000 3640 3640 3640 3640 0
512 20250227 112300 132189000 3640 3640 3640 3640 245
513 20250227 112200 131297200 3640 3640 3640 3640 1157
514 20250227 112100 127085720 3635 3635 3635 3635 155
515 20250227 112000 126522295 3645 3645 3645 3645 0
516 20250227 111900 126522295 3645 3645 3645 3645 0
517 20250227 111800 126522295 3645 3645 3645 3645 0
518 20250227 111700 126522295 3645 3645 3645 3645 146
519 20250227 111600 125990125 3645 3645 3645 3645 0
520 20250227 111500 125990125 3645 3655 3655 3645 311
521 20250227 111400 124853510 3655 3655 3655 3655 0
522 20250227 111300 124853510 3655 3655 3655 3655 0
523 20250227 111200 124853510 3655 3655 3655 3655 1
524 20250227 111100 124849855 3665 3665 3665 3665 0
525 20250227 111000 124849855 3665 3665 3665 3665 0
526 20250227 110900 124849855 3665 3665 3665 3665 0
527 20250227 110800 124849855 3665 3665 3665 3665 0
528 20250227 110700 124849855 3665 3665 3665 3665 0
529 20250227 110600 124849855 3665 3665 3665 3665 0
530 20250227 110500 124849855 3665 3665 3665 3665 0
531 20250227 110400 124849855 3665 3665 3665 3665 0
532 20250227 110300 124849855 3665 3665 3665 3665 0
533 20250227 110200 124849855 3665 3665 3665 3665 0
534 20250227 110100 124849855 3665 3665 3665 3665 0
535 20250227 110000 124849855 3665 3665 3665 3665 0
536 20250227 105900 124849855 3665 3665 3665 3665 0
537 20250227 105800 124849855 3665 3665 3665 3665 0
538 20250227 105700 124849855 3665 3665 3665 3665 0
539 20250227 105600 124849855 3665 3665 3665 3665 0
540 20250227 105500 124849855 3665 3665 3665 3665 0
541 20250227 105400 124849855 3665 3665 3665 3665 0
542 20250227 105300 124849855 3665 3665 3665 3665 0
543 20250227 105200 124849855 3665 3665 3665 3665 0
544 20250227 105100 124849855 3665 3665 3665 3665 0
545 20250227 105000 124849855 3665 3665 3665 3665 0
546 20250227 104900 124849855 3665 3665 3665 3665 250
547 20250227 104800 123933605 3665 3665 3665 3665 0
548 20250227 104700 123933605 3665 3665 3665 3665 0
549 20250227 104600 123933605 3665 3665 3665 3665 0
550 20250227 104500 123933605 3665 3665 3665 3665 0
551 20250227 104400 123933605 3665 3665 3665 3665 0
552 20250227 104300 123933605 3665 3665 3665 3665 507
553 20250227 104200 122075450 3655 3630 3655 3630 3697
554 20250227 104100 108604180 3635 3640 3645 3635 1087
555 20250227 104000 104647080 3635 3615 3635 3615 927
556 20250227 103900 101282110 3610 3610 3610 3610 0
557 20250227 103800 101282110 3610 3610 3610 3610 258
558 20250227 103700 100350730 3610 3610 3610 3610 0
559 20250227 103600 100350730 3610 3610 3610 3610 0
560 20250227 103500 100350730 3610 3610 3610 3610 4
561 20250227 103400 100336290 3615 3615 3615 3615 56
562 20250227 103300 100133850 3620 3620 3620 3620 0
563 20250227 103200 100133850 3620 3620 3620 3620 0
564 20250227 103100 100133850 3620 3615 3620 3615 2
565 20250227 103000 100126615 3615 3615 3615 3615 267
566 20250227 102900 99161410 3610 3610 3610 3610 0
567 20250227 102800 99161410 3610 3610 3615 3610 3
568 20250227 102700 99150575 3605 3605 3605 3605 0
569 20250227 102600 99150575 3605 3605 3605 3605 0
570 20250227 102500 99150575 3605 3605 3605 3605 0
571 20250227 102400 99150575 3605 3605 3605 3605 0
572 20250227 102300 99150575 3605 3605 3605 3605 0
573 20250227 102200 99150575 3605 3605 3605 3605 1
574 20250227 102100 99146970 3600 3600 3600 3600 0
575 20250227 102000 99146970 3600 3600 3600 3600 0
576 20250227 101900 99146970 3600 3600 3600 3600 0
577 20250227 101800 99146970 3600 3600 3600 3600 0
578 20250227 101700 99146970 3600 3600 3600 3600 0
579 20250227 101600 99146970 3600 3600 3600 3600 0
580 20250227 101500 99146970 3600 3600 3600 3600 497
581 20250227 101400 97357770 3605 3605 3605 3605 3
582 20250227 101300 97346955 3615 3615 3615 3615 0
583 20250227 101200 97346955 3615 3615 3615 3615 0
584 20250227 101100 97346955 3615 3615 3615 3615 0
585 20250227 101000 97346955 3615 3615 3615 3615 0
586 20250227 100900 97346955 3615 3615 3615 3615 0
587 20250227 100800 97346955 3615 3615 3615 3615 1
588 20250227 100700 97343340 3605 3605 3605 3605 0
589 20250227 100600 97343340 3605 3605 3605 3605 0
590 20250227 100500 97343340 3605 3605 3605 3605 0
591 20250227 100400 97343340 3605 3605 3605 3605 0
592 20250227 100300 97343340 3605 3605 3605 3605 0
593 20250227 100200 97343340 3605 3615 3615 3605 542
594 20250227 100100 95384430 3620 3620 3620 3620 0
595 20250227 100000 95384430 3620 3620 3620 3620 0
596 20250227 095900 95384430 3620 3620 3620 3620 175
597 20250227 095800 94750930 3620 3620 3620 3620 0
598 20250227 095700 94750930 3620 3620 3620 3620 0
599 20250227 095600 94750930 3620 3620 3620 3620 0
600 20250227 095500 94750930 3620 3620 3620 3620 0
601 20250227 095400 94750930 3620 3620 3620 3620 0
602 20250227 095300 94750930 3620 3620 3620 3620 0
603 20250227 095200 94750930 3620 3620 3620 3620 0
604 20250227 095100 94750930 3620 3620 3620 3620 0
605 20250227 095000 94750930 3620 3605 3620 3605 117
606 20250227 094900 94327450 3620 3620 3620 3620 0
607 20250227 094800 94327450 3620 3620 3620 3620 0
608 20250227 094700 94327450 3620 3620 3620 3620 0
609 20250227 094600 94327450 3620 3620 3620 3620 0
610 20250227 094500 94327450 3620 3620 3620 3620 0
611 20250227 094400 94327450 3620 3620 3620 3620 0
612 20250227 094300 94327450 3620 3620 3620 3620 0
613 20250227 094200 94327450 3620 3625 3625 3620 20
614 20250227 094100 94255000 3630 3630 3630 3630 6
615 20250227 094000 94233220 3605 3600 3605 3600 502
616 20250227 093900 92423520 3600 3600 3600 3600 1314
617 20250227 093800 87693120 3600 3600 3600 3600 530
618 20250227 093700 85785120 3600 3610 3610 3600 354
619 20250227 093600 84509210 3610 3610 3610 3610 0
620 20250227 093500 84509210 3610 3610 3610 3610 400
621 20250227 093400 83065210 3620 3620 3620 3620 0
622 20250227 093300 83065210 3620 3620 3620 3620 13
623 20250227 093200 83018150 3620 3620 3620 3620 13
624 20250227 093100 82971090 3620 3620 3620 3620 1600
625 20250227 093000 77179090 3620 3620 3620 3620 0
626 20250227 092900 77179090 3620 3620 3620 3620 0
627 20250227 092800 77179090 3620 3620 3620 3620 0
628 20250227 092700 77179090 3620 3620 3620 3620 0
629 20250227 092600 77179090 3620 3620 3620 3620 0
630 20250227 092500 77179090 3620 3620 3620 3620 0
631 20250227 092400 77179090 3620 3620 3620 3620 7
632 20250227 092300 77153750 3620 3620 3620 3620 42
633 20250227 092200 77001710 3625 3625 3625 3625 0
634 20250227 092100 77001710 3625 3625 3625 3625 0
635 20250227 092000 77001710 3625 3625 3625 3625 1
636 20250227 091900 76998085 3605 3605 3605 3605 0
637 20250227 091800 76998085 3605 3605 3605 3605 0
638 20250227 091700 76998085 3605 3605 3605 3605 0
639 20250227 091600 76998085 3605 3610 3610 3605 1000
640 20250227 091500 73390580 3600 3610 3610 3600 4000
641 20250227 091400 58972305 3610 3615 3615 3610 2004
642 20250227 091300 51733580 3630 3625 3630 3615 2830
643 20250227 091200 41478565 3630 3630 3630 3625 143
644 20250227 091100 40959570 3630 3630 3630 3630 152
645 20250227 091000 40407810 3630 3630 3630 3630 184
646 20250227 090900 39739890 3630 3630 3630 3630 1294
647 20250227 090800 35042670 3625 3625 3625 3625 1012
648 20250227 090700 31374170 3615 3615 3615 3615 20
649 20250227 090600 31301870 3615 3635 3635 3615 2825
650 20250227 090500 21063615 3630 3620 3630 3620 171
651 20250227 090400 20443700 3615 3610 3615 3610 52
652 20250227 090300 20255905 3610 3610 3610 3610 216
653 20250227 090200 19476145 3610 3615 3615 3600 4241
654 20250227 090100 4194470 3620 3620 3630 3615 982
655 20250227 090000 635415 3615 3610 3615 3610 176