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

682
119500/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202000,664947720,3355,3355,3355,3355,8267
20250227,201900,664947720,3355,3355,3355,3355,0
20250227,201800,664947720,3355,3355,3355,3355,0
20250227,201700,664947720,3355,3355,3355,3355,0
20250227,201600,664947720,3355,3355,3355,3355,0
20250227,201500,664947720,3355,3355,3355,3355,0
20250227,201400,664947720,3355,3355,3355,3355,0
20250227,201300,664947720,3355,3355,3355,3355,0
20250227,201200,664947720,3355,3355,3355,3355,0
20250227,201100,664947720,3355,3355,3355,3355,0
20250227,201000,664947720,3355,3355,3355,3355,0
20250227,200900,664947720,3355,3355,3355,3355,0
20250227,200800,664947720,3355,3355,3355,3355,0
20250227,200700,664947720,3355,3355,3355,3355,0
20250227,200600,664947720,3355,3355,3355,3355,0
20250227,200500,664947720,3355,3355,3355,3355,0
20250227,200400,664947720,3355,3355,3355,3355,0
20250227,200300,664947720,3355,3355,3355,3355,0
20250227,200200,664947720,3355,3355,3355,3355,0
20250227,200100,664947720,3355,3355,3355,3355,0
20250227,200000,664947720,3355,3355,3355,3355,0
20250227,195900,664947720,3355,3355,3355,3355,0
20250227,195800,664947720,3355,3355,3355,3355,0
20250227,195700,664947720,3355,3355,3355,3355,0
20250227,195600,664947720,3355,3355,3355,3355,0
20250227,195500,664947720,3355,3355,3355,3355,0
20250227,195400,664947720,3355,3355,3355,3355,0
20250227,195300,664947720,3355,3355,3355,3355,0
20250227,195200,664947720,3355,3355,3355,3355,0
20250227,195100,664947720,3355,3355,3355,3355,0
20250227,195000,664947720,3355,3355,3355,3355,8267
20250227,194900,664947720,3355,3355,3355,3355,0
20250227,194800,664947720,3355,3355,3355,3355,0
20250227,194700,664947720,3355,3355,3355,3355,0
20250227,194600,664947720,3355,3355,3355,3355,0
20250227,194500,664947720,3355,3355,3355,3355,0
20250227,194400,664947720,3355,3355,3355,3355,0
20250227,194300,664947720,3355,3355,3355,3355,0
20250227,194200,664947720,3355,3355,3355,3355,0
20250227,194100,664947720,3355,3355,3355,3355,0
20250227,194000,664947720,3355,3355,3355,3355,0
20250227,193900,664947720,3355,3355,3355,3355,0
20250227,193800,664947720,3355,3355,3355,3355,0
20250227,193700,664947720,3355,3355,3355,3355,0
20250227,193600,664947720,3355,3355,3355,3355,0
20250227,193500,664947720,3355,3355,3355,3355,0
20250227,193400,664947720,3355,3355,3355,3355,0
20250227,193300,664947720,3355,3355,3355,3355,0
20250227,193200,664947720,3355,3355,3355,3355,0
20250227,193100,664947720,3355,3355,3355,3355,0
20250227,193000,664947720,3355,3355,3355,3355,0
20250227,192900,664947720,3355,3355,3355,3355,0
20250227,192800,664947720,3355,3355,3355,3355,0
20250227,192700,664947720,3355,3355,3355,3355,0
20250227,192600,664947720,3355,3355,3355,3355,0
20250227,192500,664947720,3355,3355,3355,3355,0
20250227,192400,664947720,3355,3355,3355,3355,0
20250227,192300,664947720,3355,3355,3355,3355,0
20250227,192200,664947720,3355,3355,3355,3355,0
20250227,192100,664947720,3355,3355,3355,3355,0
20250227,192000,664947720,3355,3355,3355,3355,8267
20250227,191900,664947720,3355,3355,3355,3355,0
20250227,191800,664947720,3355,3355,3355,3355,0
20250227,191700,664947720,3355,3355,3355,3355,0
20250227,191600,664947720,3355,3355,3355,3355,0
20250227,191500,664947720,3355,3355,3355,3355,0
20250227,191400,664947720,3355,3355,3355,3355,0
20250227,191300,664947720,3355,3355,3355,3355,0
20250227,191200,664947720,3355,3355,3355,3355,0
20250227,191100,664947720,3355,3355,3355,3355,0
20250227,191000,664947720,3355,3355,3355,3355,0
20250227,190900,664947720,3355,3355,3355,3355,0
20250227,190800,664947720,3355,3355,3355,3355,0
20250227,190700,664947720,3355,3355,3355,3355,0
20250227,190600,664947720,3355,3355,3355,3355,0
20250227,190500,664947720,3355,3355,3355,3355,0
20250227,190400,664947720,3355,3355,3355,3355,0
20250227,190300,664947720,3355,3355,3355,3355,0
20250227,190200,664947720,3355,3355,3355,3355,0
20250227,190100,664947720,3355,3355,3355,3355,0
20250227,190000,664947720,3355,3355,3355,3355,0
20250227,185900,664947720,3355,3355,3355,3355,0
20250227,185800,664947720,3355,3355,3355,3355,0
20250227,185700,664947720,3355,3355,3355,3355,0
20250227,185600,664947720,3355,3355,3355,3355,0
20250227,185500,664947720,3355,3355,3355,3355,0
20250227,185400,664947720,3355,3355,3355,3355,0
20250227,185300,664947720,3355,3355,3355,3355,0
20250227,185200,664947720,3355,3355,3355,3355,0
20250227,185100,664947720,3355,3355,3355,3355,0
20250227,185000,664947720,3355,3355,3355,3355,8267
20250227,184900,664947720,3355,3355,3355,3355,0
20250227,184800,664947720,3355,3355,3355,3355,0
20250227,184700,664947720,3355,3355,3355,3355,0
20250227,184600,664947720,3355,3355,3355,3355,0
20250227,184500,664947720,3355,3355,3355,3355,0
20250227,184400,664947720,3355,3355,3355,3355,0
20250227,184300,664947720,3355,3355,3355,3355,0
20250227,184200,664947720,3355,3355,3355,3355,0
20250227,184100,664947720,3355,3355,3355,3355,0
20250227,184000,664947720,3355,3355,3355,3355,0
20250227,183900,664947720,3355,3355,3355,3355,0
20250227,183800,664947720,3355,3355,3355,3355,0
20250227,183700,664947720,3355,3355,3355,3355,0
20250227,183600,664947720,3355,3355,3355,3355,0
20250227,183500,664947720,3355,3355,3355,3355,0
20250227,183400,664947720,3355,3355,3355,3355,0
20250227,183300,664947720,3355,3355,3355,3355,0
20250227,183200,664947720,3355,3355,3355,3355,0
20250227,183100,664947720,3355,3355,3355,3355,0
20250227,183000,664947720,3355,3355,3355,3355,0
20250227,182900,664947720,3355,3355,3355,3355,0
20250227,182800,664947720,3355,3355,3355,3355,0
20250227,182700,664947720,3355,3355,3355,3355,0
20250227,182600,664947720,3355,3355,3355,3355,0
20250227,182500,664947720,3355,3355,3355,3355,0
20250227,182400,664947720,3355,3355,3355,3355,0
20250227,182300,664947720,3355,3355,3355,3355,0
20250227,182200,664947720,3355,3355,3355,3355,0
20250227,182100,664947720,3355,3355,3355,3355,0
20250227,182000,664947720,3355,3355,3355,3355,8267
20250227,181900,664947720,3355,3355,3355,3355,0
20250227,181800,664947720,3355,3355,3355,3355,0
20250227,181700,664947720,3355,3355,3355,3355,0
20250227,181600,664947720,3355,3355,3355,3355,0
20250227,181500,664947720,3355,3355,3355,3355,0
20250227,181400,664947720,3355,3355,3355,3355,0
20250227,181300,664947720,3355,3355,3355,3355,0
20250227,181200,664947720,3355,3355,3355,3355,0
20250227,181100,664947720,3355,3355,3355,3355,0
20250227,181000,664947720,3355,3355,3355,3355,0
20250227,180900,664947720,3355,3355,3355,3355,0
20250227,180800,664947720,3355,3355,3355,3355,0
20250227,180700,664947720,3355,3355,3355,3355,0
20250227,180600,664947720,3355,3355,3355,3355,0
20250227,180500,664947720,3355,3355,3355,3355,0
20250227,180400,664947720,3355,3355,3355,3355,0
20250227,180300,664947720,3355,3355,3355,3355,0
20250227,180200,664947720,3355,3355,3355,3355,0
20250227,180100,664947720,3355,3355,3355,3355,0
20250227,180000,664947720,3355,3355,3355,3355,0
20250227,175900,664947720,3355,3355,3355,3355,0
20250227,175800,664947720,3355,3355,3355,3355,0
20250227,175700,664947720,3355,3355,3355,3355,0
20250227,175600,664947720,3355,3355,3355,3355,0
20250227,175500,664947720,3355,3355,3355,3355,0
20250227,175400,664947720,3355,3355,3355,3355,0
20250227,175300,664947720,3355,3355,3355,3355,0
20250227,175200,664947720,3355,3355,3355,3355,0
20250227,175100,664947720,3355,3355,3355,3355,0
20250227,175000,664947720,3355,3355,3355,3355,8267
20250227,174900,664947720,3355,3355,3355,3355,0
20250227,174800,664947720,3355,3355,3355,3355,0
20250227,174700,664947720,3355,3355,3355,3355,0
20250227,174600,664947720,3355,3355,3355,3355,0
20250227,174500,664947720,3355,3355,3355,3355,0
20250227,174400,664947720,3355,3355,3355,3355,0
20250227,174300,664947720,3355,3355,3355,3355,0
20250227,174200,664947720,3355,3355,3355,3355,0
20250227,174100,664947720,3355,3355,3355,3355,0
20250227,174000,664947720,3355,3355,3355,3355,0
20250227,173900,664947720,3355,3355,3355,3355,0
20250227,173800,664947720,3355,3355,3355,3355,0
20250227,173700,664947720,3355,3355,3355,3355,0
20250227,173600,664947720,3355,3355,3355,3355,0
20250227,173500,664947720,3355,3355,3355,3355,0
20250227,173400,664947720,3355,3355,3355,3355,0
20250227,173300,664947720,3355,3355,3355,3355,0
20250227,173200,664947720,3355,3355,3355,3355,0
20250227,173100,664947720,3355,3355,3355,3355,0
20250227,173000,664947720,3355,3355,3355,3355,0
20250227,172900,664947720,3355,3355,3355,3355,0
20250227,172800,664947720,3355,3355,3355,3355,0
20250227,172700,664947720,3355,3355,3355,3355,0
20250227,172600,664947720,3355,3355,3355,3355,0
20250227,172500,664947720,3355,3355,3355,3355,0
20250227,172400,664947720,3355,3355,3355,3355,0
20250227,172300,664947720,3355,3355,3355,3355,0
20250227,172200,664947720,3355,3355,3355,3355,0
20250227,172100,664947720,3355,3355,3355,3355,0
20250227,172000,664947720,3355,3355,3355,3355,8267
20250227,171900,664947720,3355,3355,3355,3355,0
20250227,171800,664947720,3355,3355,3355,3355,0
20250227,171700,664947720,3355,3355,3355,3355,0
20250227,171600,664947720,3355,3355,3355,3355,0
20250227,171500,664947720,3355,3355,3355,3355,0
20250227,171400,664947720,3355,3355,3355,3355,0
20250227,171300,664947720,3355,3355,3355,3355,0
20250227,171200,664947720,3355,3355,3355,3355,0
20250227,171100,664947720,3355,3355,3355,3355,0
20250227,171000,664947720,3355,3355,3355,3355,0
20250227,170900,664947720,3355,3355,3355,3355,0
20250227,170800,664947720,3355,3355,3355,3355,0
20250227,170700,664947720,3355,3355,3355,3355,0
20250227,170600,664947720,3355,3355,3355,3355,0
20250227,170500,664947720,3355,3355,3355,3355,0
20250227,170400,664947720,3355,3355,3355,3355,0
20250227,170300,664947720,3355,3355,3355,3355,0
20250227,170200,664947720,3355,3355,3355,3355,0
20250227,170100,664947720,3355,3355,3355,3355,0
20250227,170000,664947720,3355,3355,3355,3355,0
20250227,165900,664947720,3355,3355,3355,3355,0
20250227,165800,664947720,3355,3355,3355,3355,0
20250227,165700,664947720,3355,3355,3355,3355,0
20250227,165600,664947720,3355,3355,3355,3355,0
20250227,165500,664947720,3355,3355,3355,3355,0
20250227,165400,664947720,3355,3355,3355,3355,0
20250227,165300,664947720,3355,3355,3355,3355,0
20250227,165200,664947720,3355,3355,3355,3355,0
20250227,165100,664947720,3355,3355,3355,3355,0
20250227,165000,664947720,3355,3355,3355,3355,8267
20250227,164900,664947720,3355,3355,3355,3355,0
20250227,164800,664947720,3355,3355,3355,3355,0
20250227,164700,664947720,3355,3355,3355,3355,0
20250227,164600,664947720,3355,3355,3355,3355,0
20250227,164500,664947720,3355,3355,3355,3355,0
20250227,164400,664947720,3355,3355,3355,3355,0
20250227,164300,664947720,3355,3355,3355,3355,0
20250227,164200,664947720,3355,3355,3355,3355,0
20250227,164100,664947720,3355,3355,3355,3355,0
20250227,164000,664947720,3355,3355,3355,3355,0
20250227,163900,664947720,3355,3355,3355,3355,0
20250227,163800,664947720,3355,3355,3355,3355,0
20250227,163700,664947720,3355,3355,3355,3355,0
20250227,163600,664947720,3355,3355,3355,3355,0
20250227,163500,664947720,3355,3355,3355,3355,0
20250227,163400,664947720,3355,3355,3355,3355,0
20250227,163300,664947720,3355,3355,3355,3355,0
20250227,163200,664947720,3355,3355,3355,3355,0
20250227,163100,664947720,3355,3355,3355,3355,0
20250227,163000,664947720,3355,3355,3355,3355,0
20250227,162900,664947720,3355,3355,3355,3355,0
20250227,162800,664947720,3355,3355,3355,3355,0
20250227,162700,664947720,3355,3355,3355,3355,0
20250227,162600,664947720,3355,3355,3355,3355,0
20250227,162500,664947720,3355,3355,3355,3355,0
20250227,162400,664947720,3355,3355,3355,3355,0
20250227,162300,664947720,3355,3355,3355,3355,0
20250227,162200,664947720,3355,3355,3355,3355,0
20250227,162100,664947720,3355,3355,3355,3355,0
20250227,162000,664947720,3355,3355,3355,3355,8267
20250227,161900,664947720,3355,3355,3355,3355,0
20250227,161800,664947720,3355,3355,3355,3355,0
20250227,161700,664947720,3355,3355,3355,3355,0
20250227,161600,664947720,3355,3355,3355,3355,0
20250227,161500,664947720,3355,3355,3355,3355,0
20250227,161400,664947720,3355,3355,3355,3355,0
20250227,161300,664947720,3355,3355,3355,3355,0
20250227,161200,664947720,3355,3355,3355,3355,0
20250227,161100,664947720,3355,3355,3355,3355,0
20250227,161000,664947720,3355,3355,3355,3355,0
20250227,160900,664947720,3355,3355,3355,3355,0
20250227,160800,664947720,3355,3355,3355,3355,0
20250227,160700,664947720,3355,3355,3355,3355,0
20250227,160600,664947720,3355,3355,3355,3355,0
20250227,160500,664947720,3355,3355,3355,3355,0
20250227,160400,664947720,3355,3355,3355,3355,0
20250227,160300,664947720,3355,3355,3355,3355,0
20250227,160200,664947720,3355,3355,3355,3355,0
20250227,160100,664947720,3355,3355,3355,3355,0
20250227,160000,664947720,3355,3355,3355,3355,0
20250227,155900,664947720,3355,3355,3355,3355,0
20250227,155800,664947720,3355,3355,3355,3355,0
20250227,155700,664947720,3355,3355,3355,3355,0
20250227,155600,664947720,3355,3355,3355,3355,0
20250227,155500,664947720,3355,3355,3355,3355,0
20250227,155400,664947720,3355,3355,3355,3355,0
20250227,155300,664947720,3355,3355,3355,3355,0
20250227,155200,664947720,3355,3355,3355,3355,0
20250227,155100,664947720,3355,3355,3355,3355,0
20250227,155000,664947720,3355,3355,3355,3355,8267
20250227,154900,664947720,3355,3355,3355,3355,0
20250227,154800,664947720,3355,3355,3355,3355,0
20250227,154700,664947720,3355,3355,3355,3355,0
20250227,154600,664947720,3355,3355,3355,3355,0
20250227,154500,664947720,3355,3355,3355,3355,0
20250227,154400,664947720,3355,3355,3355,3355,0
20250227,154300,664947720,3355,3355,3355,3355,0
20250227,154200,664947720,3355,3355,3355,3355,0
20250227,154100,664947720,3355,3355,3355,3355,0
20250227,154000,664947720,3355,3355,3355,3355,0
20250227,153900,664947720,3355,3355,3355,3355,0
20250227,153800,664947720,3355,3355,3355,3355,0
20250227,153700,664947720,3355,3355,3355,3355,0
20250227,153600,664947720,3355,3355,3355,3355,0
20250227,153500,664947720,3355,3355,3355,3355,0
20250227,153400,664947720,3355,3355,3355,3355,0
20250227,153300,664947720,3355,3355,3355,3355,0
20250227,153200,664947720,3355,3355,3355,3355,0
20250227,153100,664947720,3355,3355,3355,3355,0
20250227,153000,664947720,3355,3355,3355,3355,8267
20250227,152900,637211935,3370,3370,3370,3370,0
20250227,152800,637211935,3370,3370,3370,3370,0
20250227,152700,637211935,3370,3370,3370,3370,0
20250227,152600,637211935,3370,3370,3370,3370,0
20250227,152500,637211935,3370,3370,3370,3370,0
20250227,152400,637211935,3370,3370,3370,3370,0
20250227,152300,637211935,3370,3370,3370,3370,0
20250227,152200,637211935,3370,3370,3370,3370,0
20250227,152100,637211935,3370,3370,3370,3370,0
20250227,152000,637211935,3370,3370,3370,3370,0
20250227,151900,637211935,3370,3370,3370,3370,544
20250227,151800,635378655,3370,3360,3370,3360,458
20250227,151700,633838835,3365,3370,3370,3365,185
20250227,151600,633216210,3370,3370,3370,3370,1
20250227,151500,633212840,3365,3380,3380,3350,619
20250227,151400,631137160,3380,3355,3380,3335,1380
20250227,151300,626512945,3365,3370,3370,3365,201
20250227,151200,625836575,3380,3340,3380,3330,4035
20250227,151100,612349090,3340,3355,3365,3335,5907
20250227,151000,592582620,3375,3375,3390,3345,3169
20250227,150900,581935610,3350,3370,3390,3350,2572
20250227,150800,573290165,3395,3380,3395,3345,4732
20250227,150700,557409735,3390,3385,3390,3385,30
20250227,150600,557308140,3365,3370,3390,3365,322
20250227,150500,556218225,3350,3350,3350,3350,0
20250227,150400,556218225,3350,3395,3395,3350,3688
20250227,150300,543829290,3380,3400,3400,3380,1001
20250227,150200,540445890,3375,3390,3400,3375,1750
20250227,150100,534523955,3380,3380,3380,3380,1300
20250227,150000,530129955,3395,3395,3395,3395,0
20250227,145900,530129955,3395,3395,3395,3395,0
20250227,145800,530129955,3395,3395,3395,3395,0
20250227,145700,530129955,3395,3395,3395,3395,0
20250227,145600,530129955,3395,3395,3395,3395,1
20250227,145500,530126560,3370,3375,3375,3370,1300
20250227,145400,525741115,3395,3395,3395,3395,1
20250227,145300,525737720,3375,3380,3380,3375,344
20250227,145200,524575005,3395,3395,3395,3395,0
20250227,145100,524575005,3395,3395,3395,3395,0
20250227,145000,524575005,3395,3395,3395,3395,20
20250227,144900,524507105,3395,3395,3395,3395,28
20250227,144800,524412045,3395,3395,3395,3395,0
20250227,144700,524412045,3395,3395,3395,3395,0
20250227,144600,524412045,3395,3390,3395,3390,4
20250227,144500,524398480,3390,3395,3395,3365,3267
20250227,144400,513383365,3380,3380,3380,3380,1
20250227,144300,513379985,3395,3395,3395,3395,0
20250227,144200,513379985,3395,3395,3395,3395,1
20250227,144100,513376590,3380,3380,3380,3380,819
20250227,144000,510608370,3385,3385,3385,3385,1
20250227,143900,510604985,3395,3395,3395,3395,1
20250227,143800,510601590,3385,3395,3395,3385,2625
20250227,143700,501715075,3395,3395,3395,3395,1
20250227,143600,501711680,3380,3380,3380,3380,50
20250227,143500,501542680,3380,3380,3380,3380,1
20250227,143400,501539300,3395,3395,3395,3395,0
20250227,143300,501539300,3395,3395,3395,3395,0
20250227,143200,501539300,3395,3395,3395,3395,1
20250227,143100,501535905,3390,3390,3390,3390,0
20250227,143000,501535905,3390,3390,3390,3390,4
20250227,142900,501522345,3380,3385,3385,3380,600
20250227,142800,499493650,3385,3385,3385,3385,192
20250227,142700,498843730,3385,3385,3385,3385,0
20250227,142600,498843730,3385,3385,3385,3385,1
20250227,142500,498840345,3400,3385,3400,3385,2
20250227,142400,498833560,3400,3390,3400,3385,3
20250227,142300,498823385,3400,3400,3400,3400,0
20250227,142200,498823385,3400,3400,3400,3400,0
20250227,142100,498823385,3400,3400,3400,3400,0
20250227,142000,498823385,3400,3395,3400,3395,60
20250227,141900,498619680,3375,3375,3375,3375,0
20250227,141800,498619680,3375,3375,3375,3375,0
20250227,141700,498619680,3375,3375,3375,3375,0
20250227,141600,498619680,3375,3375,3375,3375,1
20250227,141500,498616305,3380,3380,3380,3380,1000
20250227,141400,495236305,3380,3380,3380,3380,0
20250227,141300,495236305,3380,3395,3395,3380,35
20250227,141200,495117660,3380,3380,3380,3380,1
20250227,141100,495114280,3375,3375,3375,3375,0
20250227,141000,495114280,3375,3385,3385,3375,1001
20250227,140900,491733655,3375,3390,3390,3375,2184
20250227,140800,484339310,3395,3400,3400,3395,1152
20250227,140700,480424840,3405,3405,3405,3405,202
20250227,140600,479737030,3400,3400,3400,3400,200
20250227,140500,479057030,3395,3410,3410,3395,3801
20250227,140400,466129385,3415,3410,3415,3405,602
20250227,140300,464076565,3410,3410,3410,3410,100
20250227,140200,463735565,3410,3410,3410,3410,1
20250227,140100,463732155,3405,3405,3405,3405,1
20250227,140000,463728750,3420,3420,3420,3420,0
20250227,135900,463728750,3420,3420,3420,3420,0
20250227,135800,463728750,3420,3420,3420,3420,1
20250227,135700,463725330,3405,3405,3405,3405,0
20250227,135600,463725330,3405,3420,3420,3405,2
20250227,135500,463718505,3405,3420,3420,3405,3
20250227,135400,463708275,3405,3410,3420,3405,1052
20250227,135300,460110825,3400,3400,3400,3400,0
20250227,135200,460110825,3400,3400,3410,3400,62
20250227,135100,459900015,3400,3385,3400,3385,1128
20250227,135000,456064830,3390,3395,3395,3390,263
20250227,134900,455173250,3390,3395,3395,3390,526
20250227,134800,453388880,3395,3400,3400,3395,2
20250227,134700,453382085,3395,3400,3400,3395,178
20250227,134600,452776890,3395,3395,3395,3395,0
20250227,134500,452776890,3395,3395,3395,3395,0
20250227,134400,452776890,3395,3395,3395,3395,4
20250227,134300,452763310,3395,3395,3395,3395,1
20250227,134200,452759915,3400,3400,3400,3400,70
20250227,134100,452521915,3400,3405,3405,3400,391
20250227,134000,451190565,3405,3405,3405,3400,387
20250227,133900,449874650,3400,3400,3400,3400,0
20250227,133800,449874650,3400,3400,3400,3400,0
20250227,133700,449874650,3400,3400,3400,3400,463
20250227,133600,448300450,3400,3400,3400,3400,0
20250227,133500,448300450,3400,3400,3400,3400,1
20250227,133400,448297050,3405,3395,3405,3395,2
20250227,133300,448290250,3405,3395,3405,3395,294
20250227,133200,447289190,3405,3405,3405,3405,0
20250227,133100,447289190,3405,3395,3405,3395,2
20250227,133000,447282390,3405,3405,3405,3405,0
20250227,132900,447282390,3405,3405,3405,3405,1
20250227,132800,447278985,3395,3395,3395,3395,29
20250227,132700,447180530,3405,3405,3405,3405,1
20250227,132600,447177125,3390,3390,3390,3390,1
20250227,132500,447173735,3395,3395,3395,3395,286
20250227,132400,446202765,3395,3400,3400,3395,299
20250227,132300,445186200,3400,3395,3400,3395,97
20250227,132200,444856405,3390,3390,3390,3390,0
20250227,132100,444856405,3390,3390,3390,3390,322
20250227,132000,443764825,3390,3395,3400,3390,2319
20250227,131900,435882455,3390,3390,3390,3390,0
20250227,131800,435882455,3390,3390,3390,3390,0
20250227,131700,435882455,3390,3390,3390,3390,1
20250227,131600,435879065,3395,3390,3395,3390,773
20250227,131500,433258590,3380,3380,3380,3380,0
20250227,131400,433258590,3380,3385,3385,3380,2
20250227,131300,433251825,3380,3380,3380,3380,0
20250227,131200,433251825,3380,3380,3380,3380,0
20250227,131100,433251825,3380,3380,3380,3380,0
20250227,131000,433251825,3380,3380,3380,3375,2735
20250227,130900,424011600,3380,3380,3380,3380,0
20250227,130800,424011600,3380,3380,3380,3380,0
20250227,130700,424011600,3380,3380,3380,3380,0
20250227,130600,424011600,3380,3380,3380,3380,0
20250227,130500,424011600,3380,3380,3380,3380,0
20250227,130400,424011600,3380,3385,3390,3380,301
20250227,130300,422991810,3380,3380,3380,3380,1
20250227,130200,422988430,3385,3385,3385,3380,162
20250227,130100,422440065,3375,3385,3385,3375,740
20250227,130000,419935175,3370,3370,3370,3370,0
20250227,125900,419935175,3370,3370,3370,3370,0
20250227,125800,419935175,3370,3370,3370,3370,0
20250227,125700,419935175,3370,3370,3370,3370,0
20250227,125600,419935175,3370,3370,3370,3370,0
20250227,125500,419935175,3370,3370,3370,3370,0
20250227,125400,419935175,3370,3370,3370,3370,0
20250227,125300,419935175,3370,3370,3370,3370,7
20250227,125200,419911585,3370,3370,3370,3370,0
20250227,125100,419911585,3370,3370,3370,3370,1
20250227,125000,419908215,3365,3375,3385,3365,281
20250227,124900,418957290,3365,3365,3365,3365,0
20250227,124800,418957290,3365,3365,3365,3365,0
20250227,124700,418957290,3365,3365,3365,3365,0
20250227,124600,418957290,3365,3375,3375,3365,31
20250227,124500,418852675,3375,3375,3375,3375,0
20250227,124400,418852675,3375,3370,3375,3370,2028
20250227,124300,412014815,3375,3375,3375,3375,654
20250227,124200,409807565,3365,3365,3365,3365,38
20250227,124100,409679695,3365,3365,3365,3365,0
20250227,124000,409679695,3365,3365,3365,3365,1
20250227,123900,409676330,3370,3370,3370,3370,0
20250227,123800,409676330,3370,3370,3370,3370,0
20250227,123700,409676330,3370,3375,3375,3370,1000
20250227,123600,406304605,3385,3385,3385,3385,0
20250227,123500,406304605,3385,3385,3385,3385,0
20250227,123400,406304605,3385,3385,3385,3385,0
20250227,123300,406304605,3385,3385,3385,3385,0
20250227,123200,406304605,3385,3385,3385,3385,5
20250227,123100,406287680,3385,3370,3385,3370,75
20250227,123000,406034915,3370,3370,3380,3370,29
20250227,122900,405936925,3370,3370,3370,3370,0
20250227,122800,405936925,3370,3370,3370,3370,0
20250227,122700,405936925,3370,3370,3370,3370,1
20250227,122600,405933555,3365,3370,3370,3365,201
20250227,122500,405256190,3370,3380,3380,3370,45
20250227,122400,405104100,3365,3370,3380,3365,221
20250227,122300,404358140,3370,3370,3370,3370,0
20250227,122200,404358140,3370,3370,3370,3370,0
20250227,122100,404358140,3370,3370,3370,3370,0
20250227,122000,404358140,3370,3370,3370,3370,1
20250227,121900,404354770,3380,3380,3380,3380,0
20250227,121800,404354770,3380,3380,3380,3380,1340
20250227,121700,399825570,3380,3365,3380,3360,3885
20250227,121600,386714700,3375,3375,3375,3375,0
20250227,121500,386714700,3375,3375,3375,3375,0
20250227,121400,386714700,3375,3375,3375,3375,0
20250227,121300,386714700,3375,3375,3375,3375,0
20250227,121200,386714700,3375,3375,3375,3375,0
20250227,121100,386714700,3375,3375,3375,3375,29
20250227,121000,386616825,3365,3365,3365,3365,0
20250227,120900,386616825,3365,3365,3365,3365,0
20250227,120800,386616825,3365,3365,3365,3365,0
20250227,120700,386616825,3365,3375,3375,3365,387
20250227,120600,385312585,3380,3380,3380,3380,0
20250227,120500,385312585,3380,3380,3380,3380,90
20250227,120400,385008385,3380,3380,3380,3380,0
20250227,120300,385008385,3380,3380,3380,3380,45
20250227,120200,384856285,3380,3380,3380,3380,0
20250227,120100,384856285,3380,3380,3380,3380,0
20250227,120000,384856285,3380,3380,3380,3380,52
20250227,115900,384680525,3380,3380,3380,3380,1
20250227,115800,384677145,3370,3370,3370,3370,0
20250227,115700,384677145,3370,3370,3370,3370,0
20250227,115600,384677145,3370,3375,3375,3370,100
20250227,115500,384340125,3380,3380,3380,3380,0
20250227,115400,384340125,3380,3380,3380,3380,0
20250227,115300,384340125,3380,3380,3380,3380,0
20250227,115200,384340125,3380,3380,3380,3380,357
20250227,115100,383133465,3380,3380,3380,3380,0
20250227,115000,383133465,3380,3380,3380,3380,0
20250227,114900,383133465,3380,3380,3380,3380,0
20250227,114800,383133465,3380,3380,3380,3380,0
20250227,114700,383133465,3380,3380,3380,3380,72
20250227,114600,382890105,3370,3370,3370,3370,0
20250227,114500,382890105,3370,3370,3370,3370,0
20250227,114400,382890105,3370,3370,3370,3370,0
20250227,114300,382890105,3370,3370,3370,3370,0
20250227,114200,382890105,3370,3370,3370,3370,1
20250227,114100,382886735,3365,3365,3365,3365,0
20250227,114000,382886735,3365,3365,3365,3365,0
20250227,113900,382886735,3365,3365,3365,3365,0
20250227,113800,382886735,3365,3365,3365,3365,0
20250227,113700,382886735,3365,3365,3365,3365,1
20250227,113600,382883370,3360,3360,3360,3360,0
20250227,113500,382883370,3360,3360,3360,3360,0
20250227,113400,382883370,3360,3360,3360,3360,0
20250227,113300,382883370,3360,3360,3360,3360,0
20250227,113200,382883370,3360,3380,3380,3360,94
20250227,113100,382566730,3360,3360,3360,3360,1
20250227,113000,382563370,3365,3365,3365,3365,320
20250227,112900,381486570,3365,3365,3365,3365,0
20250227,112800,381486570,3365,3365,3365,3365,1
20250227,112700,381483205,3370,3370,3370,3370,0
20250227,112600,381483205,3370,3370,3370,3370,0
20250227,112500,381483205,3370,3370,3370,3370,22
20250227,112400,381409065,3370,3370,3370,3370,10
20250227,112300,381375365,3380,3380,3380,3380,20
20250227,112200,381307765,3370,3370,3370,3370,0
20250227,112100,381307765,3370,3370,3370,3370,0
20250227,112000,381307765,3370,3370,3370,3370,858
20250227,111900,378416305,3370,3370,3370,3370,0
20250227,111800,378416305,3370,3370,3370,3370,0
20250227,111700,378416305,3370,3370,3370,3370,0
20250227,111600,378416305,3370,3380,3380,3370,202
20250227,111500,377733565,3380,3380,3380,3380,0
20250227,111400,377733565,3380,3380,3380,3380,12
20250227,111300,377693005,3365,3365,3365,3365,0
20250227,111200,377693005,3365,3365,3365,3365,944
20250227,111100,374516445,3375,3370,3375,3370,726
20250227,111000,372066705,3370,3370,3370,3370,38
20250227,110900,371938645,3370,3370,3370,3370,368
20250227,110800,370698485,3370,3370,3370,3370,0
20250227,110700,370698485,3370,3370,3370,3370,0
20250227,110600,370698485,3370,3370,3370,3370,2
20250227,110500,370691745,3355,3360,3360,3355,2000
20250227,110400,363973640,3375,3375,3375,3375,0
20250227,110300,363973640,3375,3375,3375,3375,2
20250227,110200,363966890,3365,3365,3365,3365,0
20250227,110100,363966890,3365,3365,3365,3365,0
20250227,110000,363966890,3365,3365,3365,3365,0
20250227,105900,363966890,3365,3365,3365,3350,19836
20250227,105800,297414315,3370,3375,3375,3370,1496
20250227,105700,292365780,3370,3370,3370,3370,0
20250227,105600,292365780,3370,3370,3370,3370,0
20250227,105500,292365780,3370,3375,3375,3370,2000
20250227,105400,285625370,3390,3375,3390,3375,885
20250227,105300,282638480,3375,3375,3375,3375,145
20250227,105200,282149105,3370,3390,3390,3370,301
20250227,105100,281133805,3375,3375,3375,3375,659
20250227,105000,278909680,3375,3395,3395,3375,5002
20250227,104900,261977365,3400,3400,3400,3400,1
20250227,104800,261973965,3395,3395,3395,3395,0
20250227,104700,261973965,3395,3395,3395,3395,0
20250227,104600,261973965,3395,3395,3395,3395,12
20250227,104500,261933225,3395,3395,3395,3395,0
20250227,104400,261933225,3395,3395,3395,3395,432
20250227,104300,260466585,3400,3400,3400,3400,58
20250227,104200,260269385,3395,3400,3400,3395,100
20250227,104100,259929735,3400,3400,3400,3400,0
20250227,104000,259929735,3400,3400,3400,3395,2489
20250227,103900,251468485,3410,3410,3410,3410,0
20250227,103800,251468485,3410,3410,3410,3410,20
20250227,103700,251400285,3415,3415,3415,3415,0
20250227,103600,251400285,3415,3415,3415,3415,0
20250227,103500,251400285,3415,3415,3415,3415,0
20250227,103400,251400285,3415,3405,3415,3400,2011
20250227,103300,244559535,3415,3415,3415,3415,166
20250227,103200,243992645,3410,3410,3410,3410,0
20250227,103100,243992645,3410,3410,3410,3410,4
20250227,103000,243979005,3410,3410,3410,3410,0
20250227,102900,243979005,3410,3410,3410,3410,1
20250227,102800,243975595,3410,3400,3410,3400,46
20250227,102700,243819175,3400,3400,3400,3400,98
20250227,102600,243485975,3400,3400,3400,3400,0
20250227,102500,243485975,3400,3405,3410,3400,3847
20250227,102400,230378705,3405,3375,3405,3375,4068
20250227,102300,216581370,3395,3395,3400,3395,523
20250227,102200,214805385,3395,3380,3395,3375,2087
20250227,102100,207754555,3375,3375,3375,3375,30
20250227,102000,207653305,3360,3360,3360,3360,0
20250227,101900,207653305,3360,3400,3400,3360,16036
20250227,101800,153643045,3405,3415,3415,3405,106
20250227,101700,153281305,3415,3415,3415,3415,98
20250227,101600,152946635,3415,3415,3415,3415,1
20250227,101500,152943220,3405,3415,3415,3405,1089
20250227,101400,149234915,3415,3415,3415,3415,700
20250227,101300,146844415,3395,3395,3395,3395,100
20250227,101200,146504915,3395,3395,3395,3395,673
20250227,101100,144220080,3395,3405,3405,3395,3700
20250227,101000,131651270,3405,3405,3405,3405,0
20250227,100900,131651270,3405,3405,3405,3405,1770
20250227,100800,125624420,3415,3415,3415,3415,0
20250227,100700,125624420,3415,3415,3415,3415,29
20250227,100600,125525385,3415,3405,3415,3405,101
20250227,100500,125181470,3410,3410,3410,3410,0
20250227,100400,125181470,3410,3410,3410,3410,92
20250227,100300,124867750,3415,3415,3415,3415,0
20250227,100200,124867750,3415,3415,3415,3415,0
20250227,100100,124867750,3415,3415,3415,3415,30
20250227,100000,124765300,3415,3415,3415,3415,54
20250227,095900,124580890,3420,3420,3420,3420,10
20250227,095800,124546690,3425,3425,3425,3425,292
20250227,095700,123546590,3415,3425,3425,3415,228
20250227,095600,122765950,3430,3430,3430,3430,0
20250227,095500,122765950,3430,3415,3430,3415,89
20250227,095400,122461270,3415,3425,3425,3415,12
20250227,095300,122420270,3425,3415,3425,3410,12
20250227,095200,122379195,3415,3420,3420,3415,131
20250227,095100,121931785,3420,3425,3425,3420,1409
20250227,095000,117112960,3425,3425,3425,3425,10
20250227,094900,117078710,3420,3420,3420,3420,200
20250227,094800,116394710,3420,3415,3420,3415,240
20250227,094700,115574115,3420,3420,3420,3420,10
20250227,094600,115539915,3420,3420,3420,3420,11
20250227,094500,115502295,3420,3420,3420,3420,17
20250227,094400,115444155,3420,3400,3420,3400,52
20250227,094300,115267315,3400,3400,3400,3400,3
20250227,094200,115257115,3395,3415,3415,3395,10212
20250227,094100,80541770,3415,3425,3425,3415,1532
20250227,094000,75307880,3430,3425,3430,3425,61
20250227,093900,75098950,3435,3435,3435,3435,1086
20250227,093800,71368540,3435,3435,3435,3435,63
20250227,093700,71152135,3435,3435,3435,3435,0
20250227,093600,71152135,3435,3435,3435,3435,500
20250227,093500,69434635,3435,3435,3435,3435,2
20250227,093400,69427765,3440,3440,3440,3440,0
20250227,093300,69427765,3440,3440,3440,3440,0
20250227,093200,69427765,3440,3440,3440,3440,0
20250227,093100,69427765,3440,3420,3440,3415,3352
20250227,093000,57979545,3420,3440,3440,3420,1039
20250227,092900,54423815,3430,3430,3430,3430,431
20250227,092800,52945485,3455,3435,3455,3430,260
20250227,092700,52052685,3440,3465,3465,3440,624
20250227,092600,49906100,3465,3465,3465,3465,0
20250227,092500,49906100,3465,3465,3465,3465,1
20250227,092400,49902635,3440,3445,3445,3440,1200
20250227,092300,45774120,3445,3445,3445,3445,0
20250227,092200,45774120,3445,3445,3445,3445,0
20250227,092100,45774120,3445,3445,3445,3445,30
20250227,092000,45670770,3465,3465,3465,3465,43
20250227,091900,45521775,3465,3465,3465,3465,1
20250227,091800,45518310,3445,3445,3445,3445,230
20250227,091700,44725960,3450,3450,3450,3450,0
20250227,091600,44725960,3450,3450,3450,3450,100
20250227,091500,44380960,3465,3465,3465,3465,100
20250227,091400,44034460,3445,3475,3475,3445,1635
20250227,091300,38392955,3460,3480,3480,3455,341
20250227,091200,37209540,3455,3455,3455,3455,0
20250227,091100,37209540,3455,3485,3485,3455,2547
20250227,091000,28396245,3485,3475,3485,3465,1015
20250227,090900,24869820,3475,3475,3475,3475,516
20250227,090800,23076720,3465,3465,3465,3465,0
20250227,090700,23076720,3465,3460,3465,3460,1552
20250227,090600,17704095,3460,3460,3460,3460,3
20250227,090500,17693715,3450,3460,3460,3450,353
20250227,090400,16475175,3450,3450,3450,3450,0
20250227,090300,16475175,3450,3450,3450,3450,0
20250227,090200,16475175,3450,3450,3450,3450,0
20250227,090100,16475175,3450,3470,3470,3450,612
20250227,090000,14360415,3465,3460,3465,3450,4152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202000 664947720 3355 3355 3355 3355 8267
3 20250227 201900 664947720 3355 3355 3355 3355 0
4 20250227 201800 664947720 3355 3355 3355 3355 0
5 20250227 201700 664947720 3355 3355 3355 3355 0
6 20250227 201600 664947720 3355 3355 3355 3355 0
7 20250227 201500 664947720 3355 3355 3355 3355 0
8 20250227 201400 664947720 3355 3355 3355 3355 0
9 20250227 201300 664947720 3355 3355 3355 3355 0
10 20250227 201200 664947720 3355 3355 3355 3355 0
11 20250227 201100 664947720 3355 3355 3355 3355 0
12 20250227 201000 664947720 3355 3355 3355 3355 0
13 20250227 200900 664947720 3355 3355 3355 3355 0
14 20250227 200800 664947720 3355 3355 3355 3355 0
15 20250227 200700 664947720 3355 3355 3355 3355 0
16 20250227 200600 664947720 3355 3355 3355 3355 0
17 20250227 200500 664947720 3355 3355 3355 3355 0
18 20250227 200400 664947720 3355 3355 3355 3355 0
19 20250227 200300 664947720 3355 3355 3355 3355 0
20 20250227 200200 664947720 3355 3355 3355 3355 0
21 20250227 200100 664947720 3355 3355 3355 3355 0
22 20250227 200000 664947720 3355 3355 3355 3355 0
23 20250227 195900 664947720 3355 3355 3355 3355 0
24 20250227 195800 664947720 3355 3355 3355 3355 0
25 20250227 195700 664947720 3355 3355 3355 3355 0
26 20250227 195600 664947720 3355 3355 3355 3355 0
27 20250227 195500 664947720 3355 3355 3355 3355 0
28 20250227 195400 664947720 3355 3355 3355 3355 0
29 20250227 195300 664947720 3355 3355 3355 3355 0
30 20250227 195200 664947720 3355 3355 3355 3355 0
31 20250227 195100 664947720 3355 3355 3355 3355 0
32 20250227 195000 664947720 3355 3355 3355 3355 8267
33 20250227 194900 664947720 3355 3355 3355 3355 0
34 20250227 194800 664947720 3355 3355 3355 3355 0
35 20250227 194700 664947720 3355 3355 3355 3355 0
36 20250227 194600 664947720 3355 3355 3355 3355 0
37 20250227 194500 664947720 3355 3355 3355 3355 0
38 20250227 194400 664947720 3355 3355 3355 3355 0
39 20250227 194300 664947720 3355 3355 3355 3355 0
40 20250227 194200 664947720 3355 3355 3355 3355 0
41 20250227 194100 664947720 3355 3355 3355 3355 0
42 20250227 194000 664947720 3355 3355 3355 3355 0
43 20250227 193900 664947720 3355 3355 3355 3355 0
44 20250227 193800 664947720 3355 3355 3355 3355 0
45 20250227 193700 664947720 3355 3355 3355 3355 0
46 20250227 193600 664947720 3355 3355 3355 3355 0
47 20250227 193500 664947720 3355 3355 3355 3355 0
48 20250227 193400 664947720 3355 3355 3355 3355 0
49 20250227 193300 664947720 3355 3355 3355 3355 0
50 20250227 193200 664947720 3355 3355 3355 3355 0
51 20250227 193100 664947720 3355 3355 3355 3355 0
52 20250227 193000 664947720 3355 3355 3355 3355 0
53 20250227 192900 664947720 3355 3355 3355 3355 0
54 20250227 192800 664947720 3355 3355 3355 3355 0
55 20250227 192700 664947720 3355 3355 3355 3355 0
56 20250227 192600 664947720 3355 3355 3355 3355 0
57 20250227 192500 664947720 3355 3355 3355 3355 0
58 20250227 192400 664947720 3355 3355 3355 3355 0
59 20250227 192300 664947720 3355 3355 3355 3355 0
60 20250227 192200 664947720 3355 3355 3355 3355 0
61 20250227 192100 664947720 3355 3355 3355 3355 0
62 20250227 192000 664947720 3355 3355 3355 3355 8267
63 20250227 191900 664947720 3355 3355 3355 3355 0
64 20250227 191800 664947720 3355 3355 3355 3355 0
65 20250227 191700 664947720 3355 3355 3355 3355 0
66 20250227 191600 664947720 3355 3355 3355 3355 0
67 20250227 191500 664947720 3355 3355 3355 3355 0
68 20250227 191400 664947720 3355 3355 3355 3355 0
69 20250227 191300 664947720 3355 3355 3355 3355 0
70 20250227 191200 664947720 3355 3355 3355 3355 0
71 20250227 191100 664947720 3355 3355 3355 3355 0
72 20250227 191000 664947720 3355 3355 3355 3355 0
73 20250227 190900 664947720 3355 3355 3355 3355 0
74 20250227 190800 664947720 3355 3355 3355 3355 0
75 20250227 190700 664947720 3355 3355 3355 3355 0
76 20250227 190600 664947720 3355 3355 3355 3355 0
77 20250227 190500 664947720 3355 3355 3355 3355 0
78 20250227 190400 664947720 3355 3355 3355 3355 0
79 20250227 190300 664947720 3355 3355 3355 3355 0
80 20250227 190200 664947720 3355 3355 3355 3355 0
81 20250227 190100 664947720 3355 3355 3355 3355 0
82 20250227 190000 664947720 3355 3355 3355 3355 0
83 20250227 185900 664947720 3355 3355 3355 3355 0
84 20250227 185800 664947720 3355 3355 3355 3355 0
85 20250227 185700 664947720 3355 3355 3355 3355 0
86 20250227 185600 664947720 3355 3355 3355 3355 0
87 20250227 185500 664947720 3355 3355 3355 3355 0
88 20250227 185400 664947720 3355 3355 3355 3355 0
89 20250227 185300 664947720 3355 3355 3355 3355 0
90 20250227 185200 664947720 3355 3355 3355 3355 0
91 20250227 185100 664947720 3355 3355 3355 3355 0
92 20250227 185000 664947720 3355 3355 3355 3355 8267
93 20250227 184900 664947720 3355 3355 3355 3355 0
94 20250227 184800 664947720 3355 3355 3355 3355 0
95 20250227 184700 664947720 3355 3355 3355 3355 0
96 20250227 184600 664947720 3355 3355 3355 3355 0
97 20250227 184500 664947720 3355 3355 3355 3355 0
98 20250227 184400 664947720 3355 3355 3355 3355 0
99 20250227 184300 664947720 3355 3355 3355 3355 0
100 20250227 184200 664947720 3355 3355 3355 3355 0
101 20250227 184100 664947720 3355 3355 3355 3355 0
102 20250227 184000 664947720 3355 3355 3355 3355 0
103 20250227 183900 664947720 3355 3355 3355 3355 0
104 20250227 183800 664947720 3355 3355 3355 3355 0
105 20250227 183700 664947720 3355 3355 3355 3355 0
106 20250227 183600 664947720 3355 3355 3355 3355 0
107 20250227 183500 664947720 3355 3355 3355 3355 0
108 20250227 183400 664947720 3355 3355 3355 3355 0
109 20250227 183300 664947720 3355 3355 3355 3355 0
110 20250227 183200 664947720 3355 3355 3355 3355 0
111 20250227 183100 664947720 3355 3355 3355 3355 0
112 20250227 183000 664947720 3355 3355 3355 3355 0
113 20250227 182900 664947720 3355 3355 3355 3355 0
114 20250227 182800 664947720 3355 3355 3355 3355 0
115 20250227 182700 664947720 3355 3355 3355 3355 0
116 20250227 182600 664947720 3355 3355 3355 3355 0
117 20250227 182500 664947720 3355 3355 3355 3355 0
118 20250227 182400 664947720 3355 3355 3355 3355 0
119 20250227 182300 664947720 3355 3355 3355 3355 0
120 20250227 182200 664947720 3355 3355 3355 3355 0
121 20250227 182100 664947720 3355 3355 3355 3355 0
122 20250227 182000 664947720 3355 3355 3355 3355 8267
123 20250227 181900 664947720 3355 3355 3355 3355 0
124 20250227 181800 664947720 3355 3355 3355 3355 0
125 20250227 181700 664947720 3355 3355 3355 3355 0
126 20250227 181600 664947720 3355 3355 3355 3355 0
127 20250227 181500 664947720 3355 3355 3355 3355 0
128 20250227 181400 664947720 3355 3355 3355 3355 0
129 20250227 181300 664947720 3355 3355 3355 3355 0
130 20250227 181200 664947720 3355 3355 3355 3355 0
131 20250227 181100 664947720 3355 3355 3355 3355 0
132 20250227 181000 664947720 3355 3355 3355 3355 0
133 20250227 180900 664947720 3355 3355 3355 3355 0
134 20250227 180800 664947720 3355 3355 3355 3355 0
135 20250227 180700 664947720 3355 3355 3355 3355 0
136 20250227 180600 664947720 3355 3355 3355 3355 0
137 20250227 180500 664947720 3355 3355 3355 3355 0
138 20250227 180400 664947720 3355 3355 3355 3355 0
139 20250227 180300 664947720 3355 3355 3355 3355 0
140 20250227 180200 664947720 3355 3355 3355 3355 0
141 20250227 180100 664947720 3355 3355 3355 3355 0
142 20250227 180000 664947720 3355 3355 3355 3355 0
143 20250227 175900 664947720 3355 3355 3355 3355 0
144 20250227 175800 664947720 3355 3355 3355 3355 0
145 20250227 175700 664947720 3355 3355 3355 3355 0
146 20250227 175600 664947720 3355 3355 3355 3355 0
147 20250227 175500 664947720 3355 3355 3355 3355 0
148 20250227 175400 664947720 3355 3355 3355 3355 0
149 20250227 175300 664947720 3355 3355 3355 3355 0
150 20250227 175200 664947720 3355 3355 3355 3355 0
151 20250227 175100 664947720 3355 3355 3355 3355 0
152 20250227 175000 664947720 3355 3355 3355 3355 8267
153 20250227 174900 664947720 3355 3355 3355 3355 0
154 20250227 174800 664947720 3355 3355 3355 3355 0
155 20250227 174700 664947720 3355 3355 3355 3355 0
156 20250227 174600 664947720 3355 3355 3355 3355 0
157 20250227 174500 664947720 3355 3355 3355 3355 0
158 20250227 174400 664947720 3355 3355 3355 3355 0
159 20250227 174300 664947720 3355 3355 3355 3355 0
160 20250227 174200 664947720 3355 3355 3355 3355 0
161 20250227 174100 664947720 3355 3355 3355 3355 0
162 20250227 174000 664947720 3355 3355 3355 3355 0
163 20250227 173900 664947720 3355 3355 3355 3355 0
164 20250227 173800 664947720 3355 3355 3355 3355 0
165 20250227 173700 664947720 3355 3355 3355 3355 0
166 20250227 173600 664947720 3355 3355 3355 3355 0
167 20250227 173500 664947720 3355 3355 3355 3355 0
168 20250227 173400 664947720 3355 3355 3355 3355 0
169 20250227 173300 664947720 3355 3355 3355 3355 0
170 20250227 173200 664947720 3355 3355 3355 3355 0
171 20250227 173100 664947720 3355 3355 3355 3355 0
172 20250227 173000 664947720 3355 3355 3355 3355 0
173 20250227 172900 664947720 3355 3355 3355 3355 0
174 20250227 172800 664947720 3355 3355 3355 3355 0
175 20250227 172700 664947720 3355 3355 3355 3355 0
176 20250227 172600 664947720 3355 3355 3355 3355 0
177 20250227 172500 664947720 3355 3355 3355 3355 0
178 20250227 172400 664947720 3355 3355 3355 3355 0
179 20250227 172300 664947720 3355 3355 3355 3355 0
180 20250227 172200 664947720 3355 3355 3355 3355 0
181 20250227 172100 664947720 3355 3355 3355 3355 0
182 20250227 172000 664947720 3355 3355 3355 3355 8267
183 20250227 171900 664947720 3355 3355 3355 3355 0
184 20250227 171800 664947720 3355 3355 3355 3355 0
185 20250227 171700 664947720 3355 3355 3355 3355 0
186 20250227 171600 664947720 3355 3355 3355 3355 0
187 20250227 171500 664947720 3355 3355 3355 3355 0
188 20250227 171400 664947720 3355 3355 3355 3355 0
189 20250227 171300 664947720 3355 3355 3355 3355 0
190 20250227 171200 664947720 3355 3355 3355 3355 0
191 20250227 171100 664947720 3355 3355 3355 3355 0
192 20250227 171000 664947720 3355 3355 3355 3355 0
193 20250227 170900 664947720 3355 3355 3355 3355 0
194 20250227 170800 664947720 3355 3355 3355 3355 0
195 20250227 170700 664947720 3355 3355 3355 3355 0
196 20250227 170600 664947720 3355 3355 3355 3355 0
197 20250227 170500 664947720 3355 3355 3355 3355 0
198 20250227 170400 664947720 3355 3355 3355 3355 0
199 20250227 170300 664947720 3355 3355 3355 3355 0
200 20250227 170200 664947720 3355 3355 3355 3355 0
201 20250227 170100 664947720 3355 3355 3355 3355 0
202 20250227 170000 664947720 3355 3355 3355 3355 0
203 20250227 165900 664947720 3355 3355 3355 3355 0
204 20250227 165800 664947720 3355 3355 3355 3355 0
205 20250227 165700 664947720 3355 3355 3355 3355 0
206 20250227 165600 664947720 3355 3355 3355 3355 0
207 20250227 165500 664947720 3355 3355 3355 3355 0
208 20250227 165400 664947720 3355 3355 3355 3355 0
209 20250227 165300 664947720 3355 3355 3355 3355 0
210 20250227 165200 664947720 3355 3355 3355 3355 0
211 20250227 165100 664947720 3355 3355 3355 3355 0
212 20250227 165000 664947720 3355 3355 3355 3355 8267
213 20250227 164900 664947720 3355 3355 3355 3355 0
214 20250227 164800 664947720 3355 3355 3355 3355 0
215 20250227 164700 664947720 3355 3355 3355 3355 0
216 20250227 164600 664947720 3355 3355 3355 3355 0
217 20250227 164500 664947720 3355 3355 3355 3355 0
218 20250227 164400 664947720 3355 3355 3355 3355 0
219 20250227 164300 664947720 3355 3355 3355 3355 0
220 20250227 164200 664947720 3355 3355 3355 3355 0
221 20250227 164100 664947720 3355 3355 3355 3355 0
222 20250227 164000 664947720 3355 3355 3355 3355 0
223 20250227 163900 664947720 3355 3355 3355 3355 0
224 20250227 163800 664947720 3355 3355 3355 3355 0
225 20250227 163700 664947720 3355 3355 3355 3355 0
226 20250227 163600 664947720 3355 3355 3355 3355 0
227 20250227 163500 664947720 3355 3355 3355 3355 0
228 20250227 163400 664947720 3355 3355 3355 3355 0
229 20250227 163300 664947720 3355 3355 3355 3355 0
230 20250227 163200 664947720 3355 3355 3355 3355 0
231 20250227 163100 664947720 3355 3355 3355 3355 0
232 20250227 163000 664947720 3355 3355 3355 3355 0
233 20250227 162900 664947720 3355 3355 3355 3355 0
234 20250227 162800 664947720 3355 3355 3355 3355 0
235 20250227 162700 664947720 3355 3355 3355 3355 0
236 20250227 162600 664947720 3355 3355 3355 3355 0
237 20250227 162500 664947720 3355 3355 3355 3355 0
238 20250227 162400 664947720 3355 3355 3355 3355 0
239 20250227 162300 664947720 3355 3355 3355 3355 0
240 20250227 162200 664947720 3355 3355 3355 3355 0
241 20250227 162100 664947720 3355 3355 3355 3355 0
242 20250227 162000 664947720 3355 3355 3355 3355 8267
243 20250227 161900 664947720 3355 3355 3355 3355 0
244 20250227 161800 664947720 3355 3355 3355 3355 0
245 20250227 161700 664947720 3355 3355 3355 3355 0
246 20250227 161600 664947720 3355 3355 3355 3355 0
247 20250227 161500 664947720 3355 3355 3355 3355 0
248 20250227 161400 664947720 3355 3355 3355 3355 0
249 20250227 161300 664947720 3355 3355 3355 3355 0
250 20250227 161200 664947720 3355 3355 3355 3355 0
251 20250227 161100 664947720 3355 3355 3355 3355 0
252 20250227 161000 664947720 3355 3355 3355 3355 0
253 20250227 160900 664947720 3355 3355 3355 3355 0
254 20250227 160800 664947720 3355 3355 3355 3355 0
255 20250227 160700 664947720 3355 3355 3355 3355 0
256 20250227 160600 664947720 3355 3355 3355 3355 0
257 20250227 160500 664947720 3355 3355 3355 3355 0
258 20250227 160400 664947720 3355 3355 3355 3355 0
259 20250227 160300 664947720 3355 3355 3355 3355 0
260 20250227 160200 664947720 3355 3355 3355 3355 0
261 20250227 160100 664947720 3355 3355 3355 3355 0
262 20250227 160000 664947720 3355 3355 3355 3355 0
263 20250227 155900 664947720 3355 3355 3355 3355 0
264 20250227 155800 664947720 3355 3355 3355 3355 0
265 20250227 155700 664947720 3355 3355 3355 3355 0
266 20250227 155600 664947720 3355 3355 3355 3355 0
267 20250227 155500 664947720 3355 3355 3355 3355 0
268 20250227 155400 664947720 3355 3355 3355 3355 0
269 20250227 155300 664947720 3355 3355 3355 3355 0
270 20250227 155200 664947720 3355 3355 3355 3355 0
271 20250227 155100 664947720 3355 3355 3355 3355 0
272 20250227 155000 664947720 3355 3355 3355 3355 8267
273 20250227 154900 664947720 3355 3355 3355 3355 0
274 20250227 154800 664947720 3355 3355 3355 3355 0
275 20250227 154700 664947720 3355 3355 3355 3355 0
276 20250227 154600 664947720 3355 3355 3355 3355 0
277 20250227 154500 664947720 3355 3355 3355 3355 0
278 20250227 154400 664947720 3355 3355 3355 3355 0
279 20250227 154300 664947720 3355 3355 3355 3355 0
280 20250227 154200 664947720 3355 3355 3355 3355 0
281 20250227 154100 664947720 3355 3355 3355 3355 0
282 20250227 154000 664947720 3355 3355 3355 3355 0
283 20250227 153900 664947720 3355 3355 3355 3355 0
284 20250227 153800 664947720 3355 3355 3355 3355 0
285 20250227 153700 664947720 3355 3355 3355 3355 0
286 20250227 153600 664947720 3355 3355 3355 3355 0
287 20250227 153500 664947720 3355 3355 3355 3355 0
288 20250227 153400 664947720 3355 3355 3355 3355 0
289 20250227 153300 664947720 3355 3355 3355 3355 0
290 20250227 153200 664947720 3355 3355 3355 3355 0
291 20250227 153100 664947720 3355 3355 3355 3355 0
292 20250227 153000 664947720 3355 3355 3355 3355 8267
293 20250227 152900 637211935 3370 3370 3370 3370 0
294 20250227 152800 637211935 3370 3370 3370 3370 0
295 20250227 152700 637211935 3370 3370 3370 3370 0
296 20250227 152600 637211935 3370 3370 3370 3370 0
297 20250227 152500 637211935 3370 3370 3370 3370 0
298 20250227 152400 637211935 3370 3370 3370 3370 0
299 20250227 152300 637211935 3370 3370 3370 3370 0
300 20250227 152200 637211935 3370 3370 3370 3370 0
301 20250227 152100 637211935 3370 3370 3370 3370 0
302 20250227 152000 637211935 3370 3370 3370 3370 0
303 20250227 151900 637211935 3370 3370 3370 3370 544
304 20250227 151800 635378655 3370 3360 3370 3360 458
305 20250227 151700 633838835 3365 3370 3370 3365 185
306 20250227 151600 633216210 3370 3370 3370 3370 1
307 20250227 151500 633212840 3365 3380 3380 3350 619
308 20250227 151400 631137160 3380 3355 3380 3335 1380
309 20250227 151300 626512945 3365 3370 3370 3365 201
310 20250227 151200 625836575 3380 3340 3380 3330 4035
311 20250227 151100 612349090 3340 3355 3365 3335 5907
312 20250227 151000 592582620 3375 3375 3390 3345 3169
313 20250227 150900 581935610 3350 3370 3390 3350 2572
314 20250227 150800 573290165 3395 3380 3395 3345 4732
315 20250227 150700 557409735 3390 3385 3390 3385 30
316 20250227 150600 557308140 3365 3370 3390 3365 322
317 20250227 150500 556218225 3350 3350 3350 3350 0
318 20250227 150400 556218225 3350 3395 3395 3350 3688
319 20250227 150300 543829290 3380 3400 3400 3380 1001
320 20250227 150200 540445890 3375 3390 3400 3375 1750
321 20250227 150100 534523955 3380 3380 3380 3380 1300
322 20250227 150000 530129955 3395 3395 3395 3395 0
323 20250227 145900 530129955 3395 3395 3395 3395 0
324 20250227 145800 530129955 3395 3395 3395 3395 0
325 20250227 145700 530129955 3395 3395 3395 3395 0
326 20250227 145600 530129955 3395 3395 3395 3395 1
327 20250227 145500 530126560 3370 3375 3375 3370 1300
328 20250227 145400 525741115 3395 3395 3395 3395 1
329 20250227 145300 525737720 3375 3380 3380 3375 344
330 20250227 145200 524575005 3395 3395 3395 3395 0
331 20250227 145100 524575005 3395 3395 3395 3395 0
332 20250227 145000 524575005 3395 3395 3395 3395 20
333 20250227 144900 524507105 3395 3395 3395 3395 28
334 20250227 144800 524412045 3395 3395 3395 3395 0
335 20250227 144700 524412045 3395 3395 3395 3395 0
336 20250227 144600 524412045 3395 3390 3395 3390 4
337 20250227 144500 524398480 3390 3395 3395 3365 3267
338 20250227 144400 513383365 3380 3380 3380 3380 1
339 20250227 144300 513379985 3395 3395 3395 3395 0
340 20250227 144200 513379985 3395 3395 3395 3395 1
341 20250227 144100 513376590 3380 3380 3380 3380 819
342 20250227 144000 510608370 3385 3385 3385 3385 1
343 20250227 143900 510604985 3395 3395 3395 3395 1
344 20250227 143800 510601590 3385 3395 3395 3385 2625
345 20250227 143700 501715075 3395 3395 3395 3395 1
346 20250227 143600 501711680 3380 3380 3380 3380 50
347 20250227 143500 501542680 3380 3380 3380 3380 1
348 20250227 143400 501539300 3395 3395 3395 3395 0
349 20250227 143300 501539300 3395 3395 3395 3395 0
350 20250227 143200 501539300 3395 3395 3395 3395 1
351 20250227 143100 501535905 3390 3390 3390 3390 0
352 20250227 143000 501535905 3390 3390 3390 3390 4
353 20250227 142900 501522345 3380 3385 3385 3380 600
354 20250227 142800 499493650 3385 3385 3385 3385 192
355 20250227 142700 498843730 3385 3385 3385 3385 0
356 20250227 142600 498843730 3385 3385 3385 3385 1
357 20250227 142500 498840345 3400 3385 3400 3385 2
358 20250227 142400 498833560 3400 3390 3400 3385 3
359 20250227 142300 498823385 3400 3400 3400 3400 0
360 20250227 142200 498823385 3400 3400 3400 3400 0
361 20250227 142100 498823385 3400 3400 3400 3400 0
362 20250227 142000 498823385 3400 3395 3400 3395 60
363 20250227 141900 498619680 3375 3375 3375 3375 0
364 20250227 141800 498619680 3375 3375 3375 3375 0
365 20250227 141700 498619680 3375 3375 3375 3375 0
366 20250227 141600 498619680 3375 3375 3375 3375 1
367 20250227 141500 498616305 3380 3380 3380 3380 1000
368 20250227 141400 495236305 3380 3380 3380 3380 0
369 20250227 141300 495236305 3380 3395 3395 3380 35
370 20250227 141200 495117660 3380 3380 3380 3380 1
371 20250227 141100 495114280 3375 3375 3375 3375 0
372 20250227 141000 495114280 3375 3385 3385 3375 1001
373 20250227 140900 491733655 3375 3390 3390 3375 2184
374 20250227 140800 484339310 3395 3400 3400 3395 1152
375 20250227 140700 480424840 3405 3405 3405 3405 202
376 20250227 140600 479737030 3400 3400 3400 3400 200
377 20250227 140500 479057030 3395 3410 3410 3395 3801
378 20250227 140400 466129385 3415 3410 3415 3405 602
379 20250227 140300 464076565 3410 3410 3410 3410 100
380 20250227 140200 463735565 3410 3410 3410 3410 1
381 20250227 140100 463732155 3405 3405 3405 3405 1
382 20250227 140000 463728750 3420 3420 3420 3420 0
383 20250227 135900 463728750 3420 3420 3420 3420 0
384 20250227 135800 463728750 3420 3420 3420 3420 1
385 20250227 135700 463725330 3405 3405 3405 3405 0
386 20250227 135600 463725330 3405 3420 3420 3405 2
387 20250227 135500 463718505 3405 3420 3420 3405 3
388 20250227 135400 463708275 3405 3410 3420 3405 1052
389 20250227 135300 460110825 3400 3400 3400 3400 0
390 20250227 135200 460110825 3400 3400 3410 3400 62
391 20250227 135100 459900015 3400 3385 3400 3385 1128
392 20250227 135000 456064830 3390 3395 3395 3390 263
393 20250227 134900 455173250 3390 3395 3395 3390 526
394 20250227 134800 453388880 3395 3400 3400 3395 2
395 20250227 134700 453382085 3395 3400 3400 3395 178
396 20250227 134600 452776890 3395 3395 3395 3395 0
397 20250227 134500 452776890 3395 3395 3395 3395 0
398 20250227 134400 452776890 3395 3395 3395 3395 4
399 20250227 134300 452763310 3395 3395 3395 3395 1
400 20250227 134200 452759915 3400 3400 3400 3400 70
401 20250227 134100 452521915 3400 3405 3405 3400 391
402 20250227 134000 451190565 3405 3405 3405 3400 387
403 20250227 133900 449874650 3400 3400 3400 3400 0
404 20250227 133800 449874650 3400 3400 3400 3400 0
405 20250227 133700 449874650 3400 3400 3400 3400 463
406 20250227 133600 448300450 3400 3400 3400 3400 0
407 20250227 133500 448300450 3400 3400 3400 3400 1
408 20250227 133400 448297050 3405 3395 3405 3395 2
409 20250227 133300 448290250 3405 3395 3405 3395 294
410 20250227 133200 447289190 3405 3405 3405 3405 0
411 20250227 133100 447289190 3405 3395 3405 3395 2
412 20250227 133000 447282390 3405 3405 3405 3405 0
413 20250227 132900 447282390 3405 3405 3405 3405 1
414 20250227 132800 447278985 3395 3395 3395 3395 29
415 20250227 132700 447180530 3405 3405 3405 3405 1
416 20250227 132600 447177125 3390 3390 3390 3390 1
417 20250227 132500 447173735 3395 3395 3395 3395 286
418 20250227 132400 446202765 3395 3400 3400 3395 299
419 20250227 132300 445186200 3400 3395 3400 3395 97
420 20250227 132200 444856405 3390 3390 3390 3390 0
421 20250227 132100 444856405 3390 3390 3390 3390 322
422 20250227 132000 443764825 3390 3395 3400 3390 2319
423 20250227 131900 435882455 3390 3390 3390 3390 0
424 20250227 131800 435882455 3390 3390 3390 3390 0
425 20250227 131700 435882455 3390 3390 3390 3390 1
426 20250227 131600 435879065 3395 3390 3395 3390 773
427 20250227 131500 433258590 3380 3380 3380 3380 0
428 20250227 131400 433258590 3380 3385 3385 3380 2
429 20250227 131300 433251825 3380 3380 3380 3380 0
430 20250227 131200 433251825 3380 3380 3380 3380 0
431 20250227 131100 433251825 3380 3380 3380 3380 0
432 20250227 131000 433251825 3380 3380 3380 3375 2735
433 20250227 130900 424011600 3380 3380 3380 3380 0
434 20250227 130800 424011600 3380 3380 3380 3380 0
435 20250227 130700 424011600 3380 3380 3380 3380 0
436 20250227 130600 424011600 3380 3380 3380 3380 0
437 20250227 130500 424011600 3380 3380 3380 3380 0
438 20250227 130400 424011600 3380 3385 3390 3380 301
439 20250227 130300 422991810 3380 3380 3380 3380 1
440 20250227 130200 422988430 3385 3385 3385 3380 162
441 20250227 130100 422440065 3375 3385 3385 3375 740
442 20250227 130000 419935175 3370 3370 3370 3370 0
443 20250227 125900 419935175 3370 3370 3370 3370 0
444 20250227 125800 419935175 3370 3370 3370 3370 0
445 20250227 125700 419935175 3370 3370 3370 3370 0
446 20250227 125600 419935175 3370 3370 3370 3370 0
447 20250227 125500 419935175 3370 3370 3370 3370 0
448 20250227 125400 419935175 3370 3370 3370 3370 0
449 20250227 125300 419935175 3370 3370 3370 3370 7
450 20250227 125200 419911585 3370 3370 3370 3370 0
451 20250227 125100 419911585 3370 3370 3370 3370 1
452 20250227 125000 419908215 3365 3375 3385 3365 281
453 20250227 124900 418957290 3365 3365 3365 3365 0
454 20250227 124800 418957290 3365 3365 3365 3365 0
455 20250227 124700 418957290 3365 3365 3365 3365 0
456 20250227 124600 418957290 3365 3375 3375 3365 31
457 20250227 124500 418852675 3375 3375 3375 3375 0
458 20250227 124400 418852675 3375 3370 3375 3370 2028
459 20250227 124300 412014815 3375 3375 3375 3375 654
460 20250227 124200 409807565 3365 3365 3365 3365 38
461 20250227 124100 409679695 3365 3365 3365 3365 0
462 20250227 124000 409679695 3365 3365 3365 3365 1
463 20250227 123900 409676330 3370 3370 3370 3370 0
464 20250227 123800 409676330 3370 3370 3370 3370 0
465 20250227 123700 409676330 3370 3375 3375 3370 1000
466 20250227 123600 406304605 3385 3385 3385 3385 0
467 20250227 123500 406304605 3385 3385 3385 3385 0
468 20250227 123400 406304605 3385 3385 3385 3385 0
469 20250227 123300 406304605 3385 3385 3385 3385 0
470 20250227 123200 406304605 3385 3385 3385 3385 5
471 20250227 123100 406287680 3385 3370 3385 3370 75
472 20250227 123000 406034915 3370 3370 3380 3370 29
473 20250227 122900 405936925 3370 3370 3370 3370 0
474 20250227 122800 405936925 3370 3370 3370 3370 0
475 20250227 122700 405936925 3370 3370 3370 3370 1
476 20250227 122600 405933555 3365 3370 3370 3365 201
477 20250227 122500 405256190 3370 3380 3380 3370 45
478 20250227 122400 405104100 3365 3370 3380 3365 221
479 20250227 122300 404358140 3370 3370 3370 3370 0
480 20250227 122200 404358140 3370 3370 3370 3370 0
481 20250227 122100 404358140 3370 3370 3370 3370 0
482 20250227 122000 404358140 3370 3370 3370 3370 1
483 20250227 121900 404354770 3380 3380 3380 3380 0
484 20250227 121800 404354770 3380 3380 3380 3380 1340
485 20250227 121700 399825570 3380 3365 3380 3360 3885
486 20250227 121600 386714700 3375 3375 3375 3375 0
487 20250227 121500 386714700 3375 3375 3375 3375 0
488 20250227 121400 386714700 3375 3375 3375 3375 0
489 20250227 121300 386714700 3375 3375 3375 3375 0
490 20250227 121200 386714700 3375 3375 3375 3375 0
491 20250227 121100 386714700 3375 3375 3375 3375 29
492 20250227 121000 386616825 3365 3365 3365 3365 0
493 20250227 120900 386616825 3365 3365 3365 3365 0
494 20250227 120800 386616825 3365 3365 3365 3365 0
495 20250227 120700 386616825 3365 3375 3375 3365 387
496 20250227 120600 385312585 3380 3380 3380 3380 0
497 20250227 120500 385312585 3380 3380 3380 3380 90
498 20250227 120400 385008385 3380 3380 3380 3380 0
499 20250227 120300 385008385 3380 3380 3380 3380 45
500 20250227 120200 384856285 3380 3380 3380 3380 0
501 20250227 120100 384856285 3380 3380 3380 3380 0
502 20250227 120000 384856285 3380 3380 3380 3380 52
503 20250227 115900 384680525 3380 3380 3380 3380 1
504 20250227 115800 384677145 3370 3370 3370 3370 0
505 20250227 115700 384677145 3370 3370 3370 3370 0
506 20250227 115600 384677145 3370 3375 3375 3370 100
507 20250227 115500 384340125 3380 3380 3380 3380 0
508 20250227 115400 384340125 3380 3380 3380 3380 0
509 20250227 115300 384340125 3380 3380 3380 3380 0
510 20250227 115200 384340125 3380 3380 3380 3380 357
511 20250227 115100 383133465 3380 3380 3380 3380 0
512 20250227 115000 383133465 3380 3380 3380 3380 0
513 20250227 114900 383133465 3380 3380 3380 3380 0
514 20250227 114800 383133465 3380 3380 3380 3380 0
515 20250227 114700 383133465 3380 3380 3380 3380 72
516 20250227 114600 382890105 3370 3370 3370 3370 0
517 20250227 114500 382890105 3370 3370 3370 3370 0
518 20250227 114400 382890105 3370 3370 3370 3370 0
519 20250227 114300 382890105 3370 3370 3370 3370 0
520 20250227 114200 382890105 3370 3370 3370 3370 1
521 20250227 114100 382886735 3365 3365 3365 3365 0
522 20250227 114000 382886735 3365 3365 3365 3365 0
523 20250227 113900 382886735 3365 3365 3365 3365 0
524 20250227 113800 382886735 3365 3365 3365 3365 0
525 20250227 113700 382886735 3365 3365 3365 3365 1
526 20250227 113600 382883370 3360 3360 3360 3360 0
527 20250227 113500 382883370 3360 3360 3360 3360 0
528 20250227 113400 382883370 3360 3360 3360 3360 0
529 20250227 113300 382883370 3360 3360 3360 3360 0
530 20250227 113200 382883370 3360 3380 3380 3360 94
531 20250227 113100 382566730 3360 3360 3360 3360 1
532 20250227 113000 382563370 3365 3365 3365 3365 320
533 20250227 112900 381486570 3365 3365 3365 3365 0
534 20250227 112800 381486570 3365 3365 3365 3365 1
535 20250227 112700 381483205 3370 3370 3370 3370 0
536 20250227 112600 381483205 3370 3370 3370 3370 0
537 20250227 112500 381483205 3370 3370 3370 3370 22
538 20250227 112400 381409065 3370 3370 3370 3370 10
539 20250227 112300 381375365 3380 3380 3380 3380 20
540 20250227 112200 381307765 3370 3370 3370 3370 0
541 20250227 112100 381307765 3370 3370 3370 3370 0
542 20250227 112000 381307765 3370 3370 3370 3370 858
543 20250227 111900 378416305 3370 3370 3370 3370 0
544 20250227 111800 378416305 3370 3370 3370 3370 0
545 20250227 111700 378416305 3370 3370 3370 3370 0
546 20250227 111600 378416305 3370 3380 3380 3370 202
547 20250227 111500 377733565 3380 3380 3380 3380 0
548 20250227 111400 377733565 3380 3380 3380 3380 12
549 20250227 111300 377693005 3365 3365 3365 3365 0
550 20250227 111200 377693005 3365 3365 3365 3365 944
551 20250227 111100 374516445 3375 3370 3375 3370 726
552 20250227 111000 372066705 3370 3370 3370 3370 38
553 20250227 110900 371938645 3370 3370 3370 3370 368
554 20250227 110800 370698485 3370 3370 3370 3370 0
555 20250227 110700 370698485 3370 3370 3370 3370 0
556 20250227 110600 370698485 3370 3370 3370 3370 2
557 20250227 110500 370691745 3355 3360 3360 3355 2000
558 20250227 110400 363973640 3375 3375 3375 3375 0
559 20250227 110300 363973640 3375 3375 3375 3375 2
560 20250227 110200 363966890 3365 3365 3365 3365 0
561 20250227 110100 363966890 3365 3365 3365 3365 0
562 20250227 110000 363966890 3365 3365 3365 3365 0
563 20250227 105900 363966890 3365 3365 3365 3350 19836
564 20250227 105800 297414315 3370 3375 3375 3370 1496
565 20250227 105700 292365780 3370 3370 3370 3370 0
566 20250227 105600 292365780 3370 3370 3370 3370 0
567 20250227 105500 292365780 3370 3375 3375 3370 2000
568 20250227 105400 285625370 3390 3375 3390 3375 885
569 20250227 105300 282638480 3375 3375 3375 3375 145
570 20250227 105200 282149105 3370 3390 3390 3370 301
571 20250227 105100 281133805 3375 3375 3375 3375 659
572 20250227 105000 278909680 3375 3395 3395 3375 5002
573 20250227 104900 261977365 3400 3400 3400 3400 1
574 20250227 104800 261973965 3395 3395 3395 3395 0
575 20250227 104700 261973965 3395 3395 3395 3395 0
576 20250227 104600 261973965 3395 3395 3395 3395 12
577 20250227 104500 261933225 3395 3395 3395 3395 0
578 20250227 104400 261933225 3395 3395 3395 3395 432
579 20250227 104300 260466585 3400 3400 3400 3400 58
580 20250227 104200 260269385 3395 3400 3400 3395 100
581 20250227 104100 259929735 3400 3400 3400 3400 0
582 20250227 104000 259929735 3400 3400 3400 3395 2489
583 20250227 103900 251468485 3410 3410 3410 3410 0
584 20250227 103800 251468485 3410 3410 3410 3410 20
585 20250227 103700 251400285 3415 3415 3415 3415 0
586 20250227 103600 251400285 3415 3415 3415 3415 0
587 20250227 103500 251400285 3415 3415 3415 3415 0
588 20250227 103400 251400285 3415 3405 3415 3400 2011
589 20250227 103300 244559535 3415 3415 3415 3415 166
590 20250227 103200 243992645 3410 3410 3410 3410 0
591 20250227 103100 243992645 3410 3410 3410 3410 4
592 20250227 103000 243979005 3410 3410 3410 3410 0
593 20250227 102900 243979005 3410 3410 3410 3410 1
594 20250227 102800 243975595 3410 3400 3410 3400 46
595 20250227 102700 243819175 3400 3400 3400 3400 98
596 20250227 102600 243485975 3400 3400 3400 3400 0
597 20250227 102500 243485975 3400 3405 3410 3400 3847
598 20250227 102400 230378705 3405 3375 3405 3375 4068
599 20250227 102300 216581370 3395 3395 3400 3395 523
600 20250227 102200 214805385 3395 3380 3395 3375 2087
601 20250227 102100 207754555 3375 3375 3375 3375 30
602 20250227 102000 207653305 3360 3360 3360 3360 0
603 20250227 101900 207653305 3360 3400 3400 3360 16036
604 20250227 101800 153643045 3405 3415 3415 3405 106
605 20250227 101700 153281305 3415 3415 3415 3415 98
606 20250227 101600 152946635 3415 3415 3415 3415 1
607 20250227 101500 152943220 3405 3415 3415 3405 1089
608 20250227 101400 149234915 3415 3415 3415 3415 700
609 20250227 101300 146844415 3395 3395 3395 3395 100
610 20250227 101200 146504915 3395 3395 3395 3395 673
611 20250227 101100 144220080 3395 3405 3405 3395 3700
612 20250227 101000 131651270 3405 3405 3405 3405 0
613 20250227 100900 131651270 3405 3405 3405 3405 1770
614 20250227 100800 125624420 3415 3415 3415 3415 0
615 20250227 100700 125624420 3415 3415 3415 3415 29
616 20250227 100600 125525385 3415 3405 3415 3405 101
617 20250227 100500 125181470 3410 3410 3410 3410 0
618 20250227 100400 125181470 3410 3410 3410 3410 92
619 20250227 100300 124867750 3415 3415 3415 3415 0
620 20250227 100200 124867750 3415 3415 3415 3415 0
621 20250227 100100 124867750 3415 3415 3415 3415 30
622 20250227 100000 124765300 3415 3415 3415 3415 54
623 20250227 095900 124580890 3420 3420 3420 3420 10
624 20250227 095800 124546690 3425 3425 3425 3425 292
625 20250227 095700 123546590 3415 3425 3425 3415 228
626 20250227 095600 122765950 3430 3430 3430 3430 0
627 20250227 095500 122765950 3430 3415 3430 3415 89
628 20250227 095400 122461270 3415 3425 3425 3415 12
629 20250227 095300 122420270 3425 3415 3425 3410 12
630 20250227 095200 122379195 3415 3420 3420 3415 131
631 20250227 095100 121931785 3420 3425 3425 3420 1409
632 20250227 095000 117112960 3425 3425 3425 3425 10
633 20250227 094900 117078710 3420 3420 3420 3420 200
634 20250227 094800 116394710 3420 3415 3420 3415 240
635 20250227 094700 115574115 3420 3420 3420 3420 10
636 20250227 094600 115539915 3420 3420 3420 3420 11
637 20250227 094500 115502295 3420 3420 3420 3420 17
638 20250227 094400 115444155 3420 3400 3420 3400 52
639 20250227 094300 115267315 3400 3400 3400 3400 3
640 20250227 094200 115257115 3395 3415 3415 3395 10212
641 20250227 094100 80541770 3415 3425 3425 3415 1532
642 20250227 094000 75307880 3430 3425 3430 3425 61
643 20250227 093900 75098950 3435 3435 3435 3435 1086
644 20250227 093800 71368540 3435 3435 3435 3435 63
645 20250227 093700 71152135 3435 3435 3435 3435 0
646 20250227 093600 71152135 3435 3435 3435 3435 500
647 20250227 093500 69434635 3435 3435 3435 3435 2
648 20250227 093400 69427765 3440 3440 3440 3440 0
649 20250227 093300 69427765 3440 3440 3440 3440 0
650 20250227 093200 69427765 3440 3440 3440 3440 0
651 20250227 093100 69427765 3440 3420 3440 3415 3352
652 20250227 093000 57979545 3420 3440 3440 3420 1039
653 20250227 092900 54423815 3430 3430 3430 3430 431
654 20250227 092800 52945485 3455 3435 3455 3430 260
655 20250227 092700 52052685 3440 3465 3465 3440 624
656 20250227 092600 49906100 3465 3465 3465 3465 0
657 20250227 092500 49906100 3465 3465 3465 3465 1
658 20250227 092400 49902635 3440 3445 3445 3440 1200
659 20250227 092300 45774120 3445 3445 3445 3445 0
660 20250227 092200 45774120 3445 3445 3445 3445 0
661 20250227 092100 45774120 3445 3445 3445 3445 30
662 20250227 092000 45670770 3465 3465 3465 3465 43
663 20250227 091900 45521775 3465 3465 3465 3465 1
664 20250227 091800 45518310 3445 3445 3445 3445 230
665 20250227 091700 44725960 3450 3450 3450 3450 0
666 20250227 091600 44725960 3450 3450 3450 3450 100
667 20250227 091500 44380960 3465 3465 3465 3465 100
668 20250227 091400 44034460 3445 3475 3475 3445 1635
669 20250227 091300 38392955 3460 3480 3480 3455 341
670 20250227 091200 37209540 3455 3455 3455 3455 0
671 20250227 091100 37209540 3455 3485 3485 3455 2547
672 20250227 091000 28396245 3485 3475 3485 3465 1015
673 20250227 090900 24869820 3475 3475 3475 3475 516
674 20250227 090800 23076720 3465 3465 3465 3465 0
675 20250227 090700 23076720 3465 3460 3465 3460 1552
676 20250227 090600 17704095 3460 3460 3460 3460 3
677 20250227 090500 17693715 3450 3460 3460 3450 353
678 20250227 090400 16475175 3450 3450 3450 3450 0
679 20250227 090300 16475175 3450 3450 3450 3450 0
680 20250227 090200 16475175 3450 3450 3450 3450 0
681 20250227 090100 16475175 3450 3470 3470 3450 612
682 20250227 090000 14360415 3465 3460 3465 3450 4152