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

585
004690/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184300,1151972800,93000,93000,93000,93000,186
20250227,184200,1151972800,93000,93000,93000,93000,0
20250227,184100,1151972800,93000,93000,93000,93000,0
20250227,184000,1151972800,93000,93000,93000,93000,0
20250227,183900,1151972800,93000,93000,93000,93000,0
20250227,183800,1151972800,93000,93000,93000,93000,0
20250227,183700,1151972800,93000,93000,93000,93000,0
20250227,183600,1151972800,93000,93000,93000,93000,0
20250227,183500,1151972800,93000,93000,93000,93000,0
20250227,183400,1151972800,93000,93000,93000,93000,0
20250227,183300,1151972800,93000,93000,93000,93000,0
20250227,183200,1151972800,93000,93000,93000,93000,0
20250227,183100,1151972800,93000,93000,93000,93000,0
20250227,183000,1151972800,93000,93000,93000,93000,0
20250227,182900,1151972800,93000,93000,93000,93000,0
20250227,182800,1151972800,93000,93000,93000,93000,0
20250227,182700,1151972800,93000,93000,93000,93000,0
20250227,182600,1151972800,93000,93000,93000,93000,0
20250227,182500,1151972800,93000,93000,93000,93000,0
20250227,182400,1151972800,93000,93000,93000,93000,0
20250227,182300,1151972800,93000,93000,93000,93000,0
20250227,182200,1151972800,93000,93000,93000,93000,0
20250227,182100,1151972800,93000,93000,93000,93000,0
20250227,182000,1151972800,93000,93000,93000,93000,0
20250227,181900,1151972800,93000,93000,93000,93000,0
20250227,181800,1151972800,93000,93000,93000,93000,0
20250227,181700,1151972800,93000,93000,93000,93000,0
20250227,181600,1151972800,93000,93000,93000,93000,0
20250227,181500,1151972800,93000,93000,93000,93000,0
20250227,181400,1151972800,93000,93000,93000,93000,0
20250227,181300,1151972800,93000,93000,93000,93000,186
20250227,181200,1151972800,93000,93000,93000,93000,0
20250227,181100,1151972800,93000,93000,93000,93000,0
20250227,181000,1151972800,93000,93000,93000,93000,0
20250227,180900,1151972800,93000,93000,93000,93000,0
20250227,180800,1151972800,93000,93000,93000,93000,0
20250227,180700,1151972800,93000,93000,93000,93000,0
20250227,180600,1151972800,93000,93000,93000,93000,0
20250227,180500,1151972800,93000,93000,93000,93000,0
20250227,180400,1151972800,93000,93000,93000,93000,0
20250227,180300,1151972800,93000,93000,93000,93000,0
20250227,180200,1151972800,93000,93000,93000,93000,0
20250227,180100,1151972800,93000,93000,93000,93000,0
20250227,180000,1151972800,93000,93000,93000,93000,0
20250227,175900,1151972800,93000,93000,93000,93000,0
20250227,175800,1151972800,93000,93000,93000,93000,0
20250227,175700,1151972800,93000,93000,93000,93000,0
20250227,175600,1151972800,93000,93000,93000,93000,0
20250227,175500,1151972800,93000,93000,93000,93000,0
20250227,175400,1151972800,93000,93000,93000,93000,0
20250227,175300,1151972800,93000,93000,93000,93000,0
20250227,175200,1151972800,93000,93000,93000,93000,0
20250227,175100,1151972800,93000,93000,93000,93000,0
20250227,175000,1151972800,93000,93000,93000,93000,0
20250227,174900,1151972800,93000,93000,93000,93000,0
20250227,174800,1151972800,93000,93000,93000,93000,0
20250227,174700,1151972800,93000,93000,93000,93000,0
20250227,174600,1151972800,93000,93000,93000,93000,0
20250227,174500,1151972800,93000,93000,93000,93000,0
20250227,174400,1151972800,93000,93000,93000,93000,0
20250227,174300,1151972800,93000,93000,93000,93000,186
20250227,174200,1151972800,93000,93000,93000,93000,0
20250227,174100,1151972800,93000,93000,93000,93000,0
20250227,174000,1151972800,93000,93000,93000,93000,0
20250227,173900,1151972800,93000,93000,93000,93000,0
20250227,173800,1151972800,93000,93000,93000,93000,0
20250227,173700,1151972800,93000,93000,93000,93000,0
20250227,173600,1151972800,93000,93000,93000,93000,0
20250227,173500,1151972800,93000,93000,93000,93000,0
20250227,173400,1151972800,93000,93000,93000,93000,0
20250227,173300,1151972800,93000,93000,93000,93000,0
20250227,173200,1151972800,93000,93000,93000,93000,0
20250227,173100,1151972800,93000,93000,93000,93000,0
20250227,173000,1151972800,93000,93000,93000,93000,0
20250227,172900,1151972800,93000,93000,93000,93000,0
20250227,172800,1151972800,93000,93000,93000,93000,0
20250227,172700,1151972800,93000,93000,93000,93000,0
20250227,172600,1151972800,93000,93000,93000,93000,0
20250227,172500,1151972800,93000,93000,93000,93000,0
20250227,172400,1151972800,93000,93000,93000,93000,0
20250227,172300,1151972800,93000,93000,93000,93000,0
20250227,172200,1151972800,93000,93000,93000,93000,0
20250227,172100,1151972800,93000,93000,93000,93000,0
20250227,172000,1151972800,93000,93000,93000,93000,0
20250227,171900,1151972800,93000,93000,93000,93000,0
20250227,171800,1151972800,93000,93000,93000,93000,0
20250227,171700,1151972800,93000,93000,93000,93000,0
20250227,171600,1151972800,93000,93000,93000,93000,0
20250227,171500,1151972800,93000,93000,93000,93000,0
20250227,171400,1151972800,93000,93000,93000,93000,0
20250227,171300,1151972800,93000,93000,93000,93000,186
20250227,171200,1151972800,93000,93000,93000,93000,0
20250227,171100,1151972800,93000,93000,93000,93000,0
20250227,171000,1151972800,93000,93000,93000,93000,0
20250227,170900,1151972800,93000,93000,93000,93000,0
20250227,170800,1151972800,93000,93000,93000,93000,0
20250227,170700,1151972800,93000,93000,93000,93000,0
20250227,170600,1151972800,93000,93000,93000,93000,0
20250227,170500,1151972800,93000,93000,93000,93000,0
20250227,170400,1151972800,93000,93000,93000,93000,0
20250227,170300,1151972800,93000,93000,93000,93000,0
20250227,170200,1151972800,93000,93000,93000,93000,0
20250227,170100,1151972800,93000,93000,93000,93000,0
20250227,170000,1151972800,93000,93000,93000,93000,0
20250227,165900,1151972800,93000,93000,93000,93000,0
20250227,165800,1151972800,93000,93000,93000,93000,0
20250227,165700,1151972800,93000,93000,93000,93000,0
20250227,165600,1151972800,93000,93000,93000,93000,0
20250227,165500,1151972800,93000,93000,93000,93000,0
20250227,165400,1151972800,93000,93000,93000,93000,0
20250227,165300,1151972800,93000,93000,93000,93000,0
20250227,165200,1151972800,93000,93000,93000,93000,0
20250227,165100,1151972800,93000,93000,93000,93000,0
20250227,165000,1151972800,93000,93000,93000,93000,0
20250227,164900,1151972800,93000,93000,93000,93000,0
20250227,164800,1151972800,93000,93000,93000,93000,0
20250227,164700,1151972800,93000,93000,93000,93000,0
20250227,164600,1151972800,93000,93000,93000,93000,0
20250227,164500,1151972800,93000,93000,93000,93000,0
20250227,164400,1151972800,93000,93000,93000,93000,0
20250227,164300,1151972800,93000,93000,93000,93000,186
20250227,164200,1151972800,93000,93000,93000,93000,0
20250227,164100,1151972800,93000,93000,93000,93000,0
20250227,164000,1151972800,93000,93000,93000,93000,0
20250227,163900,1151972800,93000,93000,93000,93000,0
20250227,163800,1151972800,93000,93000,93000,93000,0
20250227,163700,1151972800,93000,93000,93000,93000,0
20250227,163600,1151972800,93000,93000,93000,93000,0
20250227,163500,1151972800,93000,93000,93000,93000,0
20250227,163400,1151972800,93000,93000,93000,93000,0
20250227,163300,1151972800,93000,93000,93000,93000,0
20250227,163200,1151972800,93000,93000,93000,93000,0
20250227,163100,1151972800,93000,93000,93000,93000,0
20250227,163000,1151972800,93000,93000,93000,93000,0
20250227,162900,1151972800,93000,93000,93000,93000,0
20250227,162800,1151972800,93000,93000,93000,93000,0
20250227,162700,1151972800,93000,93000,93000,93000,0
20250227,162600,1151972800,93000,93000,93000,93000,0
20250227,162500,1151972800,93000,93000,93000,93000,0
20250227,162400,1151972800,93000,93000,93000,93000,0
20250227,162300,1151972800,93000,93000,93000,93000,0
20250227,162200,1151972800,93000,93000,93000,93000,0
20250227,162100,1151972800,93000,93000,93000,93000,0
20250227,162000,1151972800,93000,93000,93000,93000,0
20250227,161900,1151972800,93000,93000,93000,93000,0
20250227,161800,1151972800,93000,93000,93000,93000,0
20250227,161700,1151972800,93000,93000,93000,93000,0
20250227,161600,1151972800,93000,93000,93000,93000,0
20250227,161500,1151972800,93000,93000,93000,93000,0
20250227,161400,1151972800,93000,93000,93000,93000,0
20250227,161300,1151972800,93000,93000,93000,93000,186
20250227,161200,1151972800,93000,93000,93000,93000,0
20250227,161100,1151972800,93000,93000,93000,93000,0
20250227,161000,1151972800,93000,93000,93000,93000,0
20250227,160900,1151972800,93000,93000,93000,93000,0
20250227,160800,1151972800,93000,93000,93000,93000,0
20250227,160700,1151972800,93000,93000,93000,93000,0
20250227,160600,1151972800,93000,93000,93000,93000,0
20250227,160500,1151972800,93000,93000,93000,93000,0
20250227,160400,1151972800,93000,93000,93000,93000,0
20250227,160300,1151972800,93000,93000,93000,93000,0
20250227,160200,1151972800,93000,93000,93000,93000,0
20250227,160100,1151972800,93000,93000,93000,93000,0
20250227,160000,1151972800,93000,93000,93000,93000,0
20250227,155900,1151972800,93000,93000,93000,93000,0
20250227,155800,1151972800,93000,93000,93000,93000,0
20250227,155700,1151972800,93000,93000,93000,93000,0
20250227,155600,1151972800,93000,93000,93000,93000,0
20250227,155500,1151972800,93000,93000,93000,93000,0
20250227,155400,1151972800,93000,93000,93000,93000,0
20250227,155300,1151972800,93000,93000,93000,93000,0
20250227,155200,1151972800,93000,93000,93000,93000,0
20250227,155100,1151972800,93000,93000,93000,93000,0
20250227,155000,1151972800,93000,93000,93000,93000,0
20250227,154900,1151972800,93000,93000,93000,93000,0
20250227,154800,1151972800,93000,93000,93000,93000,0
20250227,154700,1151972800,93000,93000,93000,93000,0
20250227,154600,1151972800,93000,93000,93000,93000,0
20250227,154500,1151972800,93000,93000,93000,93000,0
20250227,154400,1151972800,93000,93000,93000,93000,0
20250227,154300,1151972800,93000,93000,93000,93000,186
20250227,154200,1151972800,93000,93000,93000,93000,0
20250227,154100,1151972800,93000,93000,93000,93000,0
20250227,154000,1151972800,93000,93000,93000,93000,0
20250227,153900,1151972800,93000,93000,93000,93000,0
20250227,153800,1151972800,93000,93000,93000,93000,0
20250227,153700,1151972800,93000,93000,93000,93000,0
20250227,153600,1151972800,93000,93000,93000,93000,0
20250227,153500,1151972800,93000,93000,93000,93000,0
20250227,153400,1151972800,93000,93000,93000,93000,0
20250227,153300,1151972800,93000,93000,93000,93000,0
20250227,153200,1151972800,93000,93000,93000,93000,0
20250227,153100,1151972800,93000,93000,93000,93000,0
20250227,153000,1151972800,93000,93000,93000,93000,186
20250227,152900,1134674800,93100,93100,93100,93100,0
20250227,152800,1134674800,93100,93100,93100,93100,0
20250227,152700,1134674800,93100,93100,93100,93100,0
20250227,152600,1134674800,93100,93100,93100,93100,0
20250227,152500,1134674800,93100,93100,93100,93100,0
20250227,152400,1134674800,93100,93100,93100,93100,0
20250227,152300,1134674800,93100,93100,93100,93100,0
20250227,152200,1134674800,93100,93100,93100,93100,0
20250227,152100,1134674800,93100,93100,93100,93100,0
20250227,152000,1134674800,93100,93100,93100,93100,0
20250227,151900,1134674800,93100,93100,93100,93000,49
20250227,151800,1130113500,93100,93100,93100,93000,220
20250227,151700,1109631800,93000,93100,93100,93000,20
20250227,151600,1107770900,93100,93000,93100,93000,4
20250227,151500,1107398700,93100,93000,93100,93000,14
20250227,151400,1106096500,93100,93100,93100,93100,0
20250227,151300,1106096500,93100,93100,93100,93100,13
20250227,151200,1104886200,93100,93100,93100,93100,12
20250227,151100,1103769000,93000,93000,93000,93000,100
20250227,151000,1094469000,93000,93000,93000,93000,8
20250227,150900,1093725000,93000,93000,93000,93000,9
20250227,150800,1092888000,93000,93000,93000,93000,0
20250227,150700,1092888000,93000,93000,93000,93000,0
20250227,150600,1092888000,93000,93000,93000,93000,0
20250227,150500,1092888000,93000,93000,93000,93000,0
20250227,150400,1092888000,93000,93000,93000,93000,13
20250227,150300,1091679000,93000,93000,93000,93000,5
20250227,150200,1091214000,93000,92900,93000,92900,7
20250227,150100,1090563100,93000,93000,93000,93000,2
20250227,150000,1090377100,93000,93000,93000,93000,20
20250227,145900,1088517100,92900,92900,92900,92900,1
20250227,145800,1088424200,92900,92900,92900,92900,11
20250227,145700,1087402300,93000,93000,93000,93000,20
20250227,145600,1085542300,93000,93000,93000,93000,0
20250227,145500,1085542300,93000,93000,93000,93000,20
20250227,145400,1083682300,93000,93000,93000,93000,1
20250227,145300,1083589300,93000,93000,93000,92900,30
20250227,145200,1080800200,92900,92900,92900,92900,1
20250227,145100,1080707300,93000,93000,93000,93000,22
20250227,145000,1078661300,92900,92900,92900,92900,0
20250227,144900,1078661300,92900,93000,93000,92900,21
20250227,144800,1076708400,93000,93000,93000,93000,0
20250227,144700,1076708400,93000,93000,93000,93000,1021
20250227,144600,981755400,93000,93000,93000,93000,12
20250227,144500,980639400,93000,93000,93000,93000,20
20250227,144400,978779400,93000,93000,93000,93000,0
20250227,144300,978779400,93000,93000,93000,93000,20
20250227,144200,976919400,93000,93000,93000,93000,0
20250227,144100,976919400,93000,93000,93000,93000,20
20250227,144000,975059400,93000,93000,93000,93000,0
20250227,143900,975059400,93000,93000,93000,93000,20
20250227,143800,973199400,93000,93000,93000,93000,0
20250227,143700,973199400,93000,93000,93000,93000,20
20250227,143600,971339400,93000,93000,93000,93000,0
20250227,143500,971339400,93000,93000,93000,93000,0
20250227,143400,971339400,93000,92900,93000,92900,21
20250227,143300,969386500,92900,92900,92900,92900,13
20250227,143200,968178800,93000,92900,93000,92900,22
20250227,143100,966133000,92900,93000,93000,92900,6
20250227,143000,965575100,93000,93000,93000,93000,40
20250227,142900,961855100,93000,93000,93000,93000,0
20250227,142800,961855100,93000,93000,93000,93000,20
20250227,142700,959995100,92900,92900,92900,92900,0
20250227,142600,959995100,92900,93000,93000,92900,23
20250227,142500,957858100,93000,93000,93000,93000,0
20250227,142400,957858100,93000,93000,93000,93000,0
20250227,142300,957858100,93000,92900,93000,92900,27
20250227,142200,955348900,93000,93000,93000,93000,20
20250227,142100,953488900,92900,92900,92900,92900,1
20250227,142000,953396000,92900,93000,93000,92900,21
20250227,141900,951443100,92900,92900,92900,92900,9
20250227,141800,950607000,93000,92900,93000,92900,25
20250227,141700,948282500,92900,92900,92900,92900,0
20250227,141600,948282500,92900,93000,93000,92900,21
20250227,141500,946329600,92900,93000,93000,92900,10
20250227,141400,945400000,92900,92900,92900,92900,1
20250227,141300,945307100,92800,92800,92800,92800,18
20250227,141200,943636700,93000,93000,93000,93000,0
20250227,141100,943636700,93000,93000,93000,93000,10
20250227,141000,942706700,93000,93000,93000,93000,0
20250227,140900,942706700,93000,93000,93000,93000,26
20250227,140800,940288700,93000,93000,93000,93000,0
20250227,140700,940288700,93000,93000,93000,93000,20
20250227,140600,938428700,93000,93000,93000,93000,0
20250227,140500,938428700,93000,93000,93000,93000,20
20250227,140400,936568700,92900,92900,92900,92900,0
20250227,140300,936568700,92900,92900,92900,92900,20
20250227,140200,934710700,92900,92900,92900,92900,0
20250227,140100,934710700,92900,92900,92900,92900,20
20250227,140000,932852700,92700,92700,92700,92700,0
20250227,135900,932852700,92700,93000,93000,92700,253
20250227,135800,909374500,92900,93000,93000,92900,36
20250227,135700,906030000,93000,93000,93000,93000,20
20250227,135600,904170000,93000,93000,93000,93000,0
20250227,135500,904170000,93000,93000,93000,93000,23
20250227,135400,902031000,93000,93000,93000,93000,0
20250227,135300,902031000,93000,93000,93000,92900,54
20250227,135200,897011400,92800,92800,92800,92800,0
20250227,135100,897011400,92800,93000,93000,92800,23
20250227,135000,894873000,93000,93000,93000,93000,0
20250227,134900,894873000,93000,93000,93000,93000,0
20250227,134800,894873000,93000,93000,93000,93000,32
20250227,134700,891897000,93000,93000,93000,93000,0
20250227,134600,891897000,93000,93000,93000,93000,20
20250227,134500,890037000,93000,93000,93000,93000,0
20250227,134400,890037000,93000,93000,93000,93000,39
20250227,134300,886410000,93000,93000,93000,93000,0
20250227,134200,886410000,93000,93000,93000,93000,20
20250227,134100,884550000,92900,92900,92900,92900,0
20250227,134000,884550000,92900,92900,92900,92900,10
20250227,133900,883621000,92900,92900,92900,92900,9
20250227,133800,882784900,93000,93000,93000,93000,37
20250227,133700,879343900,93000,93000,93000,93000,8
20250227,133600,878599900,93000,92900,93000,92900,22
20250227,133500,876554100,93000,93000,93000,93000,0
20250227,133400,876554100,93000,92900,93000,92900,21
20250227,133300,874601200,92900,92900,92900,92900,1
20250227,133200,874508300,92900,92900,92900,92900,1
20250227,133100,874415400,92900,92900,92900,92900,5
20250227,133000,873950900,93000,93000,93000,93000,20
20250227,132900,872090900,93000,93000,93000,93000,0
20250227,132800,872090900,93000,93000,93000,93000,21
20250227,132700,870137900,93000,93000,93000,93000,0
20250227,132600,870137900,93000,93000,93000,93000,0
20250227,132500,870137900,93000,93000,93000,93000,20
20250227,132400,868277900,92900,92900,92900,92900,0
20250227,132300,868277900,92900,92900,92900,92900,19
20250227,132200,866512800,92800,93000,93000,92800,1348
20250227,132100,741152500,93000,93000,93000,93000,5
20250227,132000,740687500,93000,93100,93100,93000,41
20250227,131900,736870900,93100,93100,93100,93100,2
20250227,131800,736684700,93100,93100,93100,93100,20
20250227,131700,734822700,93100,93100,93100,93100,0
20250227,131600,734822700,93100,93100,93100,93100,0
20250227,131500,734822700,93100,93100,93100,93100,1
20250227,131400,734729600,93200,93200,93200,93200,0
20250227,131300,734729600,93200,93200,93200,93200,0
20250227,131200,734729600,93200,93200,93200,93200,11
20250227,131100,733704400,93100,93100,93100,93100,66
20250227,131000,727559800,93100,93100,93100,93100,0
20250227,130900,727559800,93100,93100,93100,93100,0
20250227,130800,727559800,93100,93100,93100,93100,0
20250227,130700,727559800,93100,93100,93100,93100,52
20250227,130600,722718600,93100,93100,93100,93100,0
20250227,130500,722718600,93100,93100,93100,93100,11
20250227,130400,721694500,93100,93100,93100,93100,3
20250227,130300,721415200,93100,93100,93100,93100,0
20250227,130200,721415200,93100,93100,93100,93000,210
20250227,130100,701864300,93100,93100,93100,93100,7
20250227,130000,701212600,93100,93000,93100,93000,6
20250227,125900,700654100,93000,93000,93000,93000,0
20250227,125800,700654100,93000,93100,93100,93000,129
20250227,125700,688645200,93100,93100,93100,93100,0
20250227,125600,688645200,93100,93100,93100,93100,0
20250227,125500,688645200,93100,93100,93100,93100,0
20250227,125400,688645200,93100,93100,93100,93100,0
20250227,125300,688645200,93100,93100,93100,93100,0
20250227,125200,688645200,93100,93100,93100,93100,0
20250227,125100,688645200,93100,93100,93100,93100,12
20250227,125000,687528000,93100,93100,93100,93100,0
20250227,124900,687528000,93100,93200,93200,93000,316
20250227,124800,658107800,93200,93200,93200,93200,0
20250227,124700,658107800,93200,93200,93200,93200,0
20250227,124600,658107800,93200,93200,93200,93200,0
20250227,124500,658107800,93200,93200,93200,93200,5
20250227,124400,657641800,93200,93200,93200,93200,0
20250227,124300,657641800,93200,93200,93200,93200,0
20250227,124200,657641800,93200,93200,93200,93200,0
20250227,124100,657641800,93200,93200,93200,93200,10
20250227,124000,656709800,93200,93200,93200,93200,0
20250227,123900,656709800,93200,93200,93200,93200,1
20250227,123800,656616600,93000,93000,93000,93000,0
20250227,123700,656616600,93000,93200,93200,93000,11
20250227,123600,655591800,93200,93200,93200,93200,1
20250227,123500,655498600,93200,93200,93200,93200,0
20250227,123400,655498600,93200,93200,93200,93200,2
20250227,123300,655312200,93200,93200,93200,93200,0
20250227,123200,655312200,93200,93200,93200,93200,0
20250227,123100,655312200,93200,93200,93200,93200,0
20250227,123000,655312200,93200,93200,93200,93200,3
20250227,122900,655032600,93000,93200,93200,93000,10
20250227,122800,654100800,93000,93000,93000,93000,0
20250227,122700,654100800,93000,93000,93000,93000,2
20250227,122600,653914800,93000,93000,93000,93000,0
20250227,122500,653914800,93000,93000,93000,93000,0
20250227,122400,653914800,93000,93000,93000,93000,1
20250227,122300,653821800,93200,93200,93200,93200,0
20250227,122200,653821800,93200,93200,93200,93200,2
20250227,122100,653635400,93100,93100,93100,93100,10
20250227,122000,652704400,93100,93100,93100,93100,0
20250227,121900,652704400,93100,93100,93100,93100,0
20250227,121800,652704400,93100,93100,93100,93100,0
20250227,121700,652704400,93100,93100,93100,93100,0
20250227,121600,652704400,93100,93100,93100,93100,0
20250227,121500,652704400,93100,93100,93100,93100,53
20250227,121400,647770100,93100,93100,93100,93100,20
20250227,121300,645908100,93200,93200,93200,93200,0
20250227,121200,645908100,93200,93200,93200,93200,15
20250227,121100,644510100,93100,93100,93100,93100,0
20250227,121000,644510100,93100,93100,93100,93100,22
20250227,120900,642461900,93200,93200,93200,93200,0
20250227,120800,642461900,93200,93200,93200,93200,3
20250227,120700,642182300,93200,93200,93200,93200,1
20250227,120600,642089100,93200,93200,93200,93200,0
20250227,120500,642089100,93200,93200,93200,93200,5
20250227,120400,641623100,93200,93200,93200,93200,0
20250227,120300,641623100,93200,93200,93200,93200,0
20250227,120200,641623100,93200,93200,93200,93200,0
20250227,120100,641623100,93200,93200,93200,93200,2
20250227,120000,641436700,93200,93200,93200,93200,1
20250227,115900,641343500,93100,93100,93100,93100,12
20250227,115800,640226300,93100,93100,93100,93100,0
20250227,115700,640226300,93100,93100,93100,93100,13
20250227,115600,639016000,93200,93200,93200,93200,0
20250227,115500,639016000,93200,93200,93200,93200,0
20250227,115400,639016000,93200,93200,93200,93200,0
20250227,115300,639016000,93200,93200,93200,93200,0
20250227,115200,639016000,93200,93200,93200,93200,0
20250227,115100,639016000,93200,93200,93200,93200,0
20250227,115000,639016000,93200,93200,93200,93200,0
20250227,114900,639016000,93200,93200,93200,93200,0
20250227,114800,639016000,93200,93200,93200,93200,120
20250227,114700,627832000,93000,93000,93000,93000,0
20250227,114600,627832000,93000,93000,93000,93000,0
20250227,114500,627832000,93000,93000,93000,93000,7
20250227,114400,627181000,93000,93000,93000,93000,0
20250227,114300,627181000,93000,93000,93000,93000,33
20250227,114200,624112000,93000,93000,93000,93000,0
20250227,114100,624112000,93000,93000,93000,93000,0
20250227,114000,624112000,93000,93000,93000,93000,2
20250227,113900,623926000,93000,93000,93000,93000,0
20250227,113800,623926000,93000,93000,93000,93000,0
20250227,113700,623926000,93000,93000,93000,93000,4
20250227,113600,623554000,93000,93000,93000,93000,0
20250227,113500,623554000,93000,93000,93000,93000,0
20250227,113400,623554000,93000,93000,93000,93000,12
20250227,113300,622438000,93000,93000,93000,93000,0
20250227,113200,622438000,93000,93000,93000,93000,4
20250227,113100,622066000,93000,93000,93000,93000,4
20250227,113000,621694000,93000,93000,93000,93000,65
20250227,112900,615649000,93000,93000,93000,93000,0
20250227,112800,615649000,93000,93100,93100,93000,292
20250227,112700,588465200,93000,93000,93000,93000,1
20250227,112600,588372200,93000,93000,93000,93000,0
20250227,112500,588372200,93000,93000,93000,93000,0
20250227,112400,588372200,93000,93000,93000,93000,0
20250227,112300,588372200,93000,93000,93000,93000,19
20250227,112200,586605200,93000,93000,93000,93000,0
20250227,112100,586605200,93000,93000,93000,93000,34
20250227,112000,583443200,93000,93000,93000,93000,18
20250227,111900,581769200,93000,93000,93000,93000,0
20250227,111800,581769200,93000,93000,93000,93000,19
20250227,111700,580002200,93000,93000,93000,93000,0
20250227,111600,580002200,93000,93000,93000,93000,20
20250227,111500,578142200,93000,93000,93000,93000,1
20250227,111400,578049200,92800,93000,93000,92800,60
20250227,111300,572477200,93000,93000,93000,93000,0
20250227,111200,572477200,93000,93000,93000,93000,18
20250227,111100,570803200,93000,93000,93000,93000,5
20250227,111000,570338200,93000,93000,93000,93000,20
20250227,110900,568478200,93000,93000,93000,93000,19
20250227,110800,566711200,93000,93000,93000,93000,0
20250227,110700,566711200,93000,93000,93000,93000,48
20250227,110600,562247200,93000,93000,93000,93000,0
20250227,110500,562247200,93000,93100,93100,93000,26
20250227,110400,559828400,92800,92800,92800,92800,1
20250227,110300,559735600,93000,93000,93000,93000,21
20250227,110200,557782600,92800,93000,93000,92800,111
20250227,110100,547467400,93100,93100,93100,93100,11
20250227,110000,546443300,93100,93100,93100,93100,0
20250227,105900,546443300,93100,93100,93100,93100,0
20250227,105800,546443300,93100,93100,93100,93100,0
20250227,105700,546443300,93100,93100,93100,93100,2
20250227,105600,546257100,93200,93000,93200,93000,21
20250227,105500,544303900,93000,93000,93000,93000,0
20250227,105400,544303900,93000,93000,93000,93000,19
20250227,105300,542536900,93000,93000,93000,93000,0
20250227,105200,542536900,93000,93000,93000,93000,21
20250227,105100,540583900,93000,92900,93000,92900,102
20250227,105000,531098200,93000,93000,93000,93000,18
20250227,104900,529424200,93200,93000,93200,93000,27
20250227,104800,526911600,93000,93000,93000,93000,0
20250227,104700,526911600,93000,92900,93000,92900,26
20250227,104600,524493800,92900,92900,92900,92900,2
20250227,104500,524308000,92900,92900,92900,92900,20
20250227,104400,522450000,92900,92900,92900,92900,17
20250227,104300,520870700,92900,92800,92900,92800,22
20250227,104200,518827300,92900,92900,92900,92900,0
20250227,104100,518827300,92900,92900,92900,92900,21
20250227,104000,516876400,92900,92900,92900,92900,25
20250227,103900,514553900,92900,92900,92900,92900,0
20250227,103800,514553900,92900,92900,92900,92900,20
20250227,103700,512695900,92900,92900,92900,92900,0
20250227,103600,512695900,92900,92900,92900,92900,19
20250227,103500,510930800,92800,92800,92800,92800,0
20250227,103400,510930800,92800,92700,92800,92700,22
20250227,103300,508889300,92700,92900,92900,92700,181
20250227,103200,492091800,92900,92900,92900,92900,18
20250227,103100,490419600,92900,92900,92900,92900,2
20250227,103000,490233800,93000,93000,93000,93000,21
20250227,102900,488280800,92800,93000,93000,92800,33
20250227,102800,485212000,92800,92800,92800,92800,1
20250227,102700,485119200,93000,93000,93000,93000,20
20250227,102600,483259200,93000,93000,93000,93000,0
20250227,102500,483259200,93000,93000,93000,93000,61
20250227,102400,477586200,93000,93000,93000,93000,1
20250227,102300,477493200,93000,93000,93000,93000,21
20250227,102200,475540200,93000,93000,93000,93000,0
20250227,102100,475540200,93000,93000,93000,93000,18
20250227,102000,473866200,93000,93000,93000,93000,21
20250227,101900,471913200,93000,93000,93000,93000,0
20250227,101800,471913200,93000,93000,93000,93000,18
20250227,101700,470239200,93000,93000,93000,93000,0
20250227,101600,470239200,93000,93000,93000,93000,20
20250227,101500,468379200,92800,92900,92900,92800,2
20250227,101400,468193500,92900,93000,93000,92900,89
20250227,101300,459918600,93000,93000,93000,92900,261
20250227,101200,435648100,93000,93100,93100,93000,50
20250227,101100,430995000,93200,93200,93200,93200,1
20250227,101000,430901800,93200,93200,93200,93200,0
20250227,100900,430901800,93200,93200,93200,93200,0
20250227,100800,430901800,93200,93200,93200,93200,0
20250227,100700,430901800,93200,93200,93200,93200,0
20250227,100600,430901800,93200,93100,93200,93100,11
20250227,100500,429876800,93200,93200,93200,93200,0
20250227,100400,429876800,93200,93200,93200,93200,1
20250227,100300,429783600,93100,93100,93100,93100,6
20250227,100200,429225000,93200,93100,93200,93100,6
20250227,100100,428666000,93000,93000,93000,93000,17
20250227,100000,427085000,93000,93200,93200,93000,2
20250227,095900,426898800,93100,93100,93100,93100,11
20250227,095800,425874700,93100,93100,93100,93100,0
20250227,095700,425874700,93100,93000,93100,93000,8
20250227,095600,425130000,93000,93000,93000,93000,0
20250227,095500,425130000,93000,93000,93000,93000,3
20250227,095400,424851000,93000,93000,93000,93000,0
20250227,095300,424851000,93000,93000,93000,93000,4
20250227,095200,424479000,93000,93000,93000,93000,18
20250227,095100,422805000,93000,93000,93000,93000,0
20250227,095000,422805000,93000,93000,93000,93000,0
20250227,094900,422805000,93000,93000,93000,93000,0
20250227,094800,422805000,93000,93000,93100,93000,21
20250227,094700,420850700,93000,93000,93000,93000,9
20250227,094600,420013700,93000,93000,93000,93000,21
20250227,094500,418060700,93100,93100,93100,93100,10
20250227,094400,417129700,92900,92900,92900,92900,0
20250227,094300,417129700,92900,92900,92900,92900,21
20250227,094200,415178800,92900,92900,92900,92900,6
20250227,094100,414621400,92900,92900,92900,92900,61
20250227,094000,408954500,92900,93000,93000,92900,21
20250227,093900,407001600,93000,93000,93000,93000,0
20250227,093800,407001600,93000,93000,93000,93000,301
20250227,093700,379008600,93000,93000,93000,93000,18
20250227,093600,377334600,93100,93200,93200,93100,10
20250227,093500,376402700,93200,93200,93200,93200,123
20250227,093400,364939100,93200,93200,93200,93200,2
20250227,093300,364752700,93200,93200,93200,93200,8
20250227,093200,364007100,93200,93200,93200,93000,87
20250227,093100,355898900,93200,93200,93200,93200,1
20250227,093000,355805700,93200,93200,93200,93200,60
20250227,092900,350213700,93100,93100,93200,93000,288
20250227,092800,323419700,93000,93000,93000,93000,85
20250227,092700,315514700,93000,93000,93000,93000,49
20250227,092600,310957700,92900,92900,92900,92900,5
20250227,092500,310493200,93000,93000,93000,93000,19
20250227,092400,308726200,93100,93000,93100,93000,8
20250227,092300,307982100,93100,92900,93100,92900,24
20250227,092200,305750100,92900,92900,92900,92900,10
20250227,092100,304821100,93000,93000,93000,93000,25
20250227,092000,302496100,93000,93000,93000,93000,31
20250227,091900,299613100,92900,92900,92900,92900,21
20250227,091800,297662200,92900,92900,93000,92900,32
20250227,091700,294687700,92900,92900,92900,92900,249
20250227,091600,271555600,92800,92800,92900,92800,23
20250227,091500,269419300,92900,92900,92900,92900,0
20250227,091400,269419300,92900,92400,92900,92400,631
20250227,091300,210938000,92600,92700,92700,92600,38
20250227,091200,207419100,92400,92500,92500,92300,345
20250227,091100,175563000,92700,92600,92900,92600,175
20250227,091000,159342400,92400,92700,92700,92400,301
20250227,090900,131489800,92900,92900,92900,92900,171
20250227,090800,115603900,92900,92800,92900,92600,290
20250227,090700,88724900,92800,92900,93000,92800,51
20250227,090600,83985100,93000,93000,93000,93000,167
20250227,090500,68454100,93000,92900,93000,92900,48
20250227,090400,63991700,92900,93100,93100,92900,308
20250227,090300,35340900,93000,93000,93000,93000,30
20250227,090200,32550900,93300,92900,93300,92900,86
20250227,090100,24545000,93000,93000,93000,93000,27
20250227,090000,22034000,92900,93000,93000,92900,237
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184300 1151972800 93000 93000 93000 93000 186
3 20250227 184200 1151972800 93000 93000 93000 93000 0
4 20250227 184100 1151972800 93000 93000 93000 93000 0
5 20250227 184000 1151972800 93000 93000 93000 93000 0
6 20250227 183900 1151972800 93000 93000 93000 93000 0
7 20250227 183800 1151972800 93000 93000 93000 93000 0
8 20250227 183700 1151972800 93000 93000 93000 93000 0
9 20250227 183600 1151972800 93000 93000 93000 93000 0
10 20250227 183500 1151972800 93000 93000 93000 93000 0
11 20250227 183400 1151972800 93000 93000 93000 93000 0
12 20250227 183300 1151972800 93000 93000 93000 93000 0
13 20250227 183200 1151972800 93000 93000 93000 93000 0
14 20250227 183100 1151972800 93000 93000 93000 93000 0
15 20250227 183000 1151972800 93000 93000 93000 93000 0
16 20250227 182900 1151972800 93000 93000 93000 93000 0
17 20250227 182800 1151972800 93000 93000 93000 93000 0
18 20250227 182700 1151972800 93000 93000 93000 93000 0
19 20250227 182600 1151972800 93000 93000 93000 93000 0
20 20250227 182500 1151972800 93000 93000 93000 93000 0
21 20250227 182400 1151972800 93000 93000 93000 93000 0
22 20250227 182300 1151972800 93000 93000 93000 93000 0
23 20250227 182200 1151972800 93000 93000 93000 93000 0
24 20250227 182100 1151972800 93000 93000 93000 93000 0
25 20250227 182000 1151972800 93000 93000 93000 93000 0
26 20250227 181900 1151972800 93000 93000 93000 93000 0
27 20250227 181800 1151972800 93000 93000 93000 93000 0
28 20250227 181700 1151972800 93000 93000 93000 93000 0
29 20250227 181600 1151972800 93000 93000 93000 93000 0
30 20250227 181500 1151972800 93000 93000 93000 93000 0
31 20250227 181400 1151972800 93000 93000 93000 93000 0
32 20250227 181300 1151972800 93000 93000 93000 93000 186
33 20250227 181200 1151972800 93000 93000 93000 93000 0
34 20250227 181100 1151972800 93000 93000 93000 93000 0
35 20250227 181000 1151972800 93000 93000 93000 93000 0
36 20250227 180900 1151972800 93000 93000 93000 93000 0
37 20250227 180800 1151972800 93000 93000 93000 93000 0
38 20250227 180700 1151972800 93000 93000 93000 93000 0
39 20250227 180600 1151972800 93000 93000 93000 93000 0
40 20250227 180500 1151972800 93000 93000 93000 93000 0
41 20250227 180400 1151972800 93000 93000 93000 93000 0
42 20250227 180300 1151972800 93000 93000 93000 93000 0
43 20250227 180200 1151972800 93000 93000 93000 93000 0
44 20250227 180100 1151972800 93000 93000 93000 93000 0
45 20250227 180000 1151972800 93000 93000 93000 93000 0
46 20250227 175900 1151972800 93000 93000 93000 93000 0
47 20250227 175800 1151972800 93000 93000 93000 93000 0
48 20250227 175700 1151972800 93000 93000 93000 93000 0
49 20250227 175600 1151972800 93000 93000 93000 93000 0
50 20250227 175500 1151972800 93000 93000 93000 93000 0
51 20250227 175400 1151972800 93000 93000 93000 93000 0
52 20250227 175300 1151972800 93000 93000 93000 93000 0
53 20250227 175200 1151972800 93000 93000 93000 93000 0
54 20250227 175100 1151972800 93000 93000 93000 93000 0
55 20250227 175000 1151972800 93000 93000 93000 93000 0
56 20250227 174900 1151972800 93000 93000 93000 93000 0
57 20250227 174800 1151972800 93000 93000 93000 93000 0
58 20250227 174700 1151972800 93000 93000 93000 93000 0
59 20250227 174600 1151972800 93000 93000 93000 93000 0
60 20250227 174500 1151972800 93000 93000 93000 93000 0
61 20250227 174400 1151972800 93000 93000 93000 93000 0
62 20250227 174300 1151972800 93000 93000 93000 93000 186
63 20250227 174200 1151972800 93000 93000 93000 93000 0
64 20250227 174100 1151972800 93000 93000 93000 93000 0
65 20250227 174000 1151972800 93000 93000 93000 93000 0
66 20250227 173900 1151972800 93000 93000 93000 93000 0
67 20250227 173800 1151972800 93000 93000 93000 93000 0
68 20250227 173700 1151972800 93000 93000 93000 93000 0
69 20250227 173600 1151972800 93000 93000 93000 93000 0
70 20250227 173500 1151972800 93000 93000 93000 93000 0
71 20250227 173400 1151972800 93000 93000 93000 93000 0
72 20250227 173300 1151972800 93000 93000 93000 93000 0
73 20250227 173200 1151972800 93000 93000 93000 93000 0
74 20250227 173100 1151972800 93000 93000 93000 93000 0
75 20250227 173000 1151972800 93000 93000 93000 93000 0
76 20250227 172900 1151972800 93000 93000 93000 93000 0
77 20250227 172800 1151972800 93000 93000 93000 93000 0
78 20250227 172700 1151972800 93000 93000 93000 93000 0
79 20250227 172600 1151972800 93000 93000 93000 93000 0
80 20250227 172500 1151972800 93000 93000 93000 93000 0
81 20250227 172400 1151972800 93000 93000 93000 93000 0
82 20250227 172300 1151972800 93000 93000 93000 93000 0
83 20250227 172200 1151972800 93000 93000 93000 93000 0
84 20250227 172100 1151972800 93000 93000 93000 93000 0
85 20250227 172000 1151972800 93000 93000 93000 93000 0
86 20250227 171900 1151972800 93000 93000 93000 93000 0
87 20250227 171800 1151972800 93000 93000 93000 93000 0
88 20250227 171700 1151972800 93000 93000 93000 93000 0
89 20250227 171600 1151972800 93000 93000 93000 93000 0
90 20250227 171500 1151972800 93000 93000 93000 93000 0
91 20250227 171400 1151972800 93000 93000 93000 93000 0
92 20250227 171300 1151972800 93000 93000 93000 93000 186
93 20250227 171200 1151972800 93000 93000 93000 93000 0
94 20250227 171100 1151972800 93000 93000 93000 93000 0
95 20250227 171000 1151972800 93000 93000 93000 93000 0
96 20250227 170900 1151972800 93000 93000 93000 93000 0
97 20250227 170800 1151972800 93000 93000 93000 93000 0
98 20250227 170700 1151972800 93000 93000 93000 93000 0
99 20250227 170600 1151972800 93000 93000 93000 93000 0
100 20250227 170500 1151972800 93000 93000 93000 93000 0
101 20250227 170400 1151972800 93000 93000 93000 93000 0
102 20250227 170300 1151972800 93000 93000 93000 93000 0
103 20250227 170200 1151972800 93000 93000 93000 93000 0
104 20250227 170100 1151972800 93000 93000 93000 93000 0
105 20250227 170000 1151972800 93000 93000 93000 93000 0
106 20250227 165900 1151972800 93000 93000 93000 93000 0
107 20250227 165800 1151972800 93000 93000 93000 93000 0
108 20250227 165700 1151972800 93000 93000 93000 93000 0
109 20250227 165600 1151972800 93000 93000 93000 93000 0
110 20250227 165500 1151972800 93000 93000 93000 93000 0
111 20250227 165400 1151972800 93000 93000 93000 93000 0
112 20250227 165300 1151972800 93000 93000 93000 93000 0
113 20250227 165200 1151972800 93000 93000 93000 93000 0
114 20250227 165100 1151972800 93000 93000 93000 93000 0
115 20250227 165000 1151972800 93000 93000 93000 93000 0
116 20250227 164900 1151972800 93000 93000 93000 93000 0
117 20250227 164800 1151972800 93000 93000 93000 93000 0
118 20250227 164700 1151972800 93000 93000 93000 93000 0
119 20250227 164600 1151972800 93000 93000 93000 93000 0
120 20250227 164500 1151972800 93000 93000 93000 93000 0
121 20250227 164400 1151972800 93000 93000 93000 93000 0
122 20250227 164300 1151972800 93000 93000 93000 93000 186
123 20250227 164200 1151972800 93000 93000 93000 93000 0
124 20250227 164100 1151972800 93000 93000 93000 93000 0
125 20250227 164000 1151972800 93000 93000 93000 93000 0
126 20250227 163900 1151972800 93000 93000 93000 93000 0
127 20250227 163800 1151972800 93000 93000 93000 93000 0
128 20250227 163700 1151972800 93000 93000 93000 93000 0
129 20250227 163600 1151972800 93000 93000 93000 93000 0
130 20250227 163500 1151972800 93000 93000 93000 93000 0
131 20250227 163400 1151972800 93000 93000 93000 93000 0
132 20250227 163300 1151972800 93000 93000 93000 93000 0
133 20250227 163200 1151972800 93000 93000 93000 93000 0
134 20250227 163100 1151972800 93000 93000 93000 93000 0
135 20250227 163000 1151972800 93000 93000 93000 93000 0
136 20250227 162900 1151972800 93000 93000 93000 93000 0
137 20250227 162800 1151972800 93000 93000 93000 93000 0
138 20250227 162700 1151972800 93000 93000 93000 93000 0
139 20250227 162600 1151972800 93000 93000 93000 93000 0
140 20250227 162500 1151972800 93000 93000 93000 93000 0
141 20250227 162400 1151972800 93000 93000 93000 93000 0
142 20250227 162300 1151972800 93000 93000 93000 93000 0
143 20250227 162200 1151972800 93000 93000 93000 93000 0
144 20250227 162100 1151972800 93000 93000 93000 93000 0
145 20250227 162000 1151972800 93000 93000 93000 93000 0
146 20250227 161900 1151972800 93000 93000 93000 93000 0
147 20250227 161800 1151972800 93000 93000 93000 93000 0
148 20250227 161700 1151972800 93000 93000 93000 93000 0
149 20250227 161600 1151972800 93000 93000 93000 93000 0
150 20250227 161500 1151972800 93000 93000 93000 93000 0
151 20250227 161400 1151972800 93000 93000 93000 93000 0
152 20250227 161300 1151972800 93000 93000 93000 93000 186
153 20250227 161200 1151972800 93000 93000 93000 93000 0
154 20250227 161100 1151972800 93000 93000 93000 93000 0
155 20250227 161000 1151972800 93000 93000 93000 93000 0
156 20250227 160900 1151972800 93000 93000 93000 93000 0
157 20250227 160800 1151972800 93000 93000 93000 93000 0
158 20250227 160700 1151972800 93000 93000 93000 93000 0
159 20250227 160600 1151972800 93000 93000 93000 93000 0
160 20250227 160500 1151972800 93000 93000 93000 93000 0
161 20250227 160400 1151972800 93000 93000 93000 93000 0
162 20250227 160300 1151972800 93000 93000 93000 93000 0
163 20250227 160200 1151972800 93000 93000 93000 93000 0
164 20250227 160100 1151972800 93000 93000 93000 93000 0
165 20250227 160000 1151972800 93000 93000 93000 93000 0
166 20250227 155900 1151972800 93000 93000 93000 93000 0
167 20250227 155800 1151972800 93000 93000 93000 93000 0
168 20250227 155700 1151972800 93000 93000 93000 93000 0
169 20250227 155600 1151972800 93000 93000 93000 93000 0
170 20250227 155500 1151972800 93000 93000 93000 93000 0
171 20250227 155400 1151972800 93000 93000 93000 93000 0
172 20250227 155300 1151972800 93000 93000 93000 93000 0
173 20250227 155200 1151972800 93000 93000 93000 93000 0
174 20250227 155100 1151972800 93000 93000 93000 93000 0
175 20250227 155000 1151972800 93000 93000 93000 93000 0
176 20250227 154900 1151972800 93000 93000 93000 93000 0
177 20250227 154800 1151972800 93000 93000 93000 93000 0
178 20250227 154700 1151972800 93000 93000 93000 93000 0
179 20250227 154600 1151972800 93000 93000 93000 93000 0
180 20250227 154500 1151972800 93000 93000 93000 93000 0
181 20250227 154400 1151972800 93000 93000 93000 93000 0
182 20250227 154300 1151972800 93000 93000 93000 93000 186
183 20250227 154200 1151972800 93000 93000 93000 93000 0
184 20250227 154100 1151972800 93000 93000 93000 93000 0
185 20250227 154000 1151972800 93000 93000 93000 93000 0
186 20250227 153900 1151972800 93000 93000 93000 93000 0
187 20250227 153800 1151972800 93000 93000 93000 93000 0
188 20250227 153700 1151972800 93000 93000 93000 93000 0
189 20250227 153600 1151972800 93000 93000 93000 93000 0
190 20250227 153500 1151972800 93000 93000 93000 93000 0
191 20250227 153400 1151972800 93000 93000 93000 93000 0
192 20250227 153300 1151972800 93000 93000 93000 93000 0
193 20250227 153200 1151972800 93000 93000 93000 93000 0
194 20250227 153100 1151972800 93000 93000 93000 93000 0
195 20250227 153000 1151972800 93000 93000 93000 93000 186
196 20250227 152900 1134674800 93100 93100 93100 93100 0
197 20250227 152800 1134674800 93100 93100 93100 93100 0
198 20250227 152700 1134674800 93100 93100 93100 93100 0
199 20250227 152600 1134674800 93100 93100 93100 93100 0
200 20250227 152500 1134674800 93100 93100 93100 93100 0
201 20250227 152400 1134674800 93100 93100 93100 93100 0
202 20250227 152300 1134674800 93100 93100 93100 93100 0
203 20250227 152200 1134674800 93100 93100 93100 93100 0
204 20250227 152100 1134674800 93100 93100 93100 93100 0
205 20250227 152000 1134674800 93100 93100 93100 93100 0
206 20250227 151900 1134674800 93100 93100 93100 93000 49
207 20250227 151800 1130113500 93100 93100 93100 93000 220
208 20250227 151700 1109631800 93000 93100 93100 93000 20
209 20250227 151600 1107770900 93100 93000 93100 93000 4
210 20250227 151500 1107398700 93100 93000 93100 93000 14
211 20250227 151400 1106096500 93100 93100 93100 93100 0
212 20250227 151300 1106096500 93100 93100 93100 93100 13
213 20250227 151200 1104886200 93100 93100 93100 93100 12
214 20250227 151100 1103769000 93000 93000 93000 93000 100
215 20250227 151000 1094469000 93000 93000 93000 93000 8
216 20250227 150900 1093725000 93000 93000 93000 93000 9
217 20250227 150800 1092888000 93000 93000 93000 93000 0
218 20250227 150700 1092888000 93000 93000 93000 93000 0
219 20250227 150600 1092888000 93000 93000 93000 93000 0
220 20250227 150500 1092888000 93000 93000 93000 93000 0
221 20250227 150400 1092888000 93000 93000 93000 93000 13
222 20250227 150300 1091679000 93000 93000 93000 93000 5
223 20250227 150200 1091214000 93000 92900 93000 92900 7
224 20250227 150100 1090563100 93000 93000 93000 93000 2
225 20250227 150000 1090377100 93000 93000 93000 93000 20
226 20250227 145900 1088517100 92900 92900 92900 92900 1
227 20250227 145800 1088424200 92900 92900 92900 92900 11
228 20250227 145700 1087402300 93000 93000 93000 93000 20
229 20250227 145600 1085542300 93000 93000 93000 93000 0
230 20250227 145500 1085542300 93000 93000 93000 93000 20
231 20250227 145400 1083682300 93000 93000 93000 93000 1
232 20250227 145300 1083589300 93000 93000 93000 92900 30
233 20250227 145200 1080800200 92900 92900 92900 92900 1
234 20250227 145100 1080707300 93000 93000 93000 93000 22
235 20250227 145000 1078661300 92900 92900 92900 92900 0
236 20250227 144900 1078661300 92900 93000 93000 92900 21
237 20250227 144800 1076708400 93000 93000 93000 93000 0
238 20250227 144700 1076708400 93000 93000 93000 93000 1021
239 20250227 144600 981755400 93000 93000 93000 93000 12
240 20250227 144500 980639400 93000 93000 93000 93000 20
241 20250227 144400 978779400 93000 93000 93000 93000 0
242 20250227 144300 978779400 93000 93000 93000 93000 20
243 20250227 144200 976919400 93000 93000 93000 93000 0
244 20250227 144100 976919400 93000 93000 93000 93000 20
245 20250227 144000 975059400 93000 93000 93000 93000 0
246 20250227 143900 975059400 93000 93000 93000 93000 20
247 20250227 143800 973199400 93000 93000 93000 93000 0
248 20250227 143700 973199400 93000 93000 93000 93000 20
249 20250227 143600 971339400 93000 93000 93000 93000 0
250 20250227 143500 971339400 93000 93000 93000 93000 0
251 20250227 143400 971339400 93000 92900 93000 92900 21
252 20250227 143300 969386500 92900 92900 92900 92900 13
253 20250227 143200 968178800 93000 92900 93000 92900 22
254 20250227 143100 966133000 92900 93000 93000 92900 6
255 20250227 143000 965575100 93000 93000 93000 93000 40
256 20250227 142900 961855100 93000 93000 93000 93000 0
257 20250227 142800 961855100 93000 93000 93000 93000 20
258 20250227 142700 959995100 92900 92900 92900 92900 0
259 20250227 142600 959995100 92900 93000 93000 92900 23
260 20250227 142500 957858100 93000 93000 93000 93000 0
261 20250227 142400 957858100 93000 93000 93000 93000 0
262 20250227 142300 957858100 93000 92900 93000 92900 27
263 20250227 142200 955348900 93000 93000 93000 93000 20
264 20250227 142100 953488900 92900 92900 92900 92900 1
265 20250227 142000 953396000 92900 93000 93000 92900 21
266 20250227 141900 951443100 92900 92900 92900 92900 9
267 20250227 141800 950607000 93000 92900 93000 92900 25
268 20250227 141700 948282500 92900 92900 92900 92900 0
269 20250227 141600 948282500 92900 93000 93000 92900 21
270 20250227 141500 946329600 92900 93000 93000 92900 10
271 20250227 141400 945400000 92900 92900 92900 92900 1
272 20250227 141300 945307100 92800 92800 92800 92800 18
273 20250227 141200 943636700 93000 93000 93000 93000 0
274 20250227 141100 943636700 93000 93000 93000 93000 10
275 20250227 141000 942706700 93000 93000 93000 93000 0
276 20250227 140900 942706700 93000 93000 93000 93000 26
277 20250227 140800 940288700 93000 93000 93000 93000 0
278 20250227 140700 940288700 93000 93000 93000 93000 20
279 20250227 140600 938428700 93000 93000 93000 93000 0
280 20250227 140500 938428700 93000 93000 93000 93000 20
281 20250227 140400 936568700 92900 92900 92900 92900 0
282 20250227 140300 936568700 92900 92900 92900 92900 20
283 20250227 140200 934710700 92900 92900 92900 92900 0
284 20250227 140100 934710700 92900 92900 92900 92900 20
285 20250227 140000 932852700 92700 92700 92700 92700 0
286 20250227 135900 932852700 92700 93000 93000 92700 253
287 20250227 135800 909374500 92900 93000 93000 92900 36
288 20250227 135700 906030000 93000 93000 93000 93000 20
289 20250227 135600 904170000 93000 93000 93000 93000 0
290 20250227 135500 904170000 93000 93000 93000 93000 23
291 20250227 135400 902031000 93000 93000 93000 93000 0
292 20250227 135300 902031000 93000 93000 93000 92900 54
293 20250227 135200 897011400 92800 92800 92800 92800 0
294 20250227 135100 897011400 92800 93000 93000 92800 23
295 20250227 135000 894873000 93000 93000 93000 93000 0
296 20250227 134900 894873000 93000 93000 93000 93000 0
297 20250227 134800 894873000 93000 93000 93000 93000 32
298 20250227 134700 891897000 93000 93000 93000 93000 0
299 20250227 134600 891897000 93000 93000 93000 93000 20
300 20250227 134500 890037000 93000 93000 93000 93000 0
301 20250227 134400 890037000 93000 93000 93000 93000 39
302 20250227 134300 886410000 93000 93000 93000 93000 0
303 20250227 134200 886410000 93000 93000 93000 93000 20
304 20250227 134100 884550000 92900 92900 92900 92900 0
305 20250227 134000 884550000 92900 92900 92900 92900 10
306 20250227 133900 883621000 92900 92900 92900 92900 9
307 20250227 133800 882784900 93000 93000 93000 93000 37
308 20250227 133700 879343900 93000 93000 93000 93000 8
309 20250227 133600 878599900 93000 92900 93000 92900 22
310 20250227 133500 876554100 93000 93000 93000 93000 0
311 20250227 133400 876554100 93000 92900 93000 92900 21
312 20250227 133300 874601200 92900 92900 92900 92900 1
313 20250227 133200 874508300 92900 92900 92900 92900 1
314 20250227 133100 874415400 92900 92900 92900 92900 5
315 20250227 133000 873950900 93000 93000 93000 93000 20
316 20250227 132900 872090900 93000 93000 93000 93000 0
317 20250227 132800 872090900 93000 93000 93000 93000 21
318 20250227 132700 870137900 93000 93000 93000 93000 0
319 20250227 132600 870137900 93000 93000 93000 93000 0
320 20250227 132500 870137900 93000 93000 93000 93000 20
321 20250227 132400 868277900 92900 92900 92900 92900 0
322 20250227 132300 868277900 92900 92900 92900 92900 19
323 20250227 132200 866512800 92800 93000 93000 92800 1348
324 20250227 132100 741152500 93000 93000 93000 93000 5
325 20250227 132000 740687500 93000 93100 93100 93000 41
326 20250227 131900 736870900 93100 93100 93100 93100 2
327 20250227 131800 736684700 93100 93100 93100 93100 20
328 20250227 131700 734822700 93100 93100 93100 93100 0
329 20250227 131600 734822700 93100 93100 93100 93100 0
330 20250227 131500 734822700 93100 93100 93100 93100 1
331 20250227 131400 734729600 93200 93200 93200 93200 0
332 20250227 131300 734729600 93200 93200 93200 93200 0
333 20250227 131200 734729600 93200 93200 93200 93200 11
334 20250227 131100 733704400 93100 93100 93100 93100 66
335 20250227 131000 727559800 93100 93100 93100 93100 0
336 20250227 130900 727559800 93100 93100 93100 93100 0
337 20250227 130800 727559800 93100 93100 93100 93100 0
338 20250227 130700 727559800 93100 93100 93100 93100 52
339 20250227 130600 722718600 93100 93100 93100 93100 0
340 20250227 130500 722718600 93100 93100 93100 93100 11
341 20250227 130400 721694500 93100 93100 93100 93100 3
342 20250227 130300 721415200 93100 93100 93100 93100 0
343 20250227 130200 721415200 93100 93100 93100 93000 210
344 20250227 130100 701864300 93100 93100 93100 93100 7
345 20250227 130000 701212600 93100 93000 93100 93000 6
346 20250227 125900 700654100 93000 93000 93000 93000 0
347 20250227 125800 700654100 93000 93100 93100 93000 129
348 20250227 125700 688645200 93100 93100 93100 93100 0
349 20250227 125600 688645200 93100 93100 93100 93100 0
350 20250227 125500 688645200 93100 93100 93100 93100 0
351 20250227 125400 688645200 93100 93100 93100 93100 0
352 20250227 125300 688645200 93100 93100 93100 93100 0
353 20250227 125200 688645200 93100 93100 93100 93100 0
354 20250227 125100 688645200 93100 93100 93100 93100 12
355 20250227 125000 687528000 93100 93100 93100 93100 0
356 20250227 124900 687528000 93100 93200 93200 93000 316
357 20250227 124800 658107800 93200 93200 93200 93200 0
358 20250227 124700 658107800 93200 93200 93200 93200 0
359 20250227 124600 658107800 93200 93200 93200 93200 0
360 20250227 124500 658107800 93200 93200 93200 93200 5
361 20250227 124400 657641800 93200 93200 93200 93200 0
362 20250227 124300 657641800 93200 93200 93200 93200 0
363 20250227 124200 657641800 93200 93200 93200 93200 0
364 20250227 124100 657641800 93200 93200 93200 93200 10
365 20250227 124000 656709800 93200 93200 93200 93200 0
366 20250227 123900 656709800 93200 93200 93200 93200 1
367 20250227 123800 656616600 93000 93000 93000 93000 0
368 20250227 123700 656616600 93000 93200 93200 93000 11
369 20250227 123600 655591800 93200 93200 93200 93200 1
370 20250227 123500 655498600 93200 93200 93200 93200 0
371 20250227 123400 655498600 93200 93200 93200 93200 2
372 20250227 123300 655312200 93200 93200 93200 93200 0
373 20250227 123200 655312200 93200 93200 93200 93200 0
374 20250227 123100 655312200 93200 93200 93200 93200 0
375 20250227 123000 655312200 93200 93200 93200 93200 3
376 20250227 122900 655032600 93000 93200 93200 93000 10
377 20250227 122800 654100800 93000 93000 93000 93000 0
378 20250227 122700 654100800 93000 93000 93000 93000 2
379 20250227 122600 653914800 93000 93000 93000 93000 0
380 20250227 122500 653914800 93000 93000 93000 93000 0
381 20250227 122400 653914800 93000 93000 93000 93000 1
382 20250227 122300 653821800 93200 93200 93200 93200 0
383 20250227 122200 653821800 93200 93200 93200 93200 2
384 20250227 122100 653635400 93100 93100 93100 93100 10
385 20250227 122000 652704400 93100 93100 93100 93100 0
386 20250227 121900 652704400 93100 93100 93100 93100 0
387 20250227 121800 652704400 93100 93100 93100 93100 0
388 20250227 121700 652704400 93100 93100 93100 93100 0
389 20250227 121600 652704400 93100 93100 93100 93100 0
390 20250227 121500 652704400 93100 93100 93100 93100 53
391 20250227 121400 647770100 93100 93100 93100 93100 20
392 20250227 121300 645908100 93200 93200 93200 93200 0
393 20250227 121200 645908100 93200 93200 93200 93200 15
394 20250227 121100 644510100 93100 93100 93100 93100 0
395 20250227 121000 644510100 93100 93100 93100 93100 22
396 20250227 120900 642461900 93200 93200 93200 93200 0
397 20250227 120800 642461900 93200 93200 93200 93200 3
398 20250227 120700 642182300 93200 93200 93200 93200 1
399 20250227 120600 642089100 93200 93200 93200 93200 0
400 20250227 120500 642089100 93200 93200 93200 93200 5
401 20250227 120400 641623100 93200 93200 93200 93200 0
402 20250227 120300 641623100 93200 93200 93200 93200 0
403 20250227 120200 641623100 93200 93200 93200 93200 0
404 20250227 120100 641623100 93200 93200 93200 93200 2
405 20250227 120000 641436700 93200 93200 93200 93200 1
406 20250227 115900 641343500 93100 93100 93100 93100 12
407 20250227 115800 640226300 93100 93100 93100 93100 0
408 20250227 115700 640226300 93100 93100 93100 93100 13
409 20250227 115600 639016000 93200 93200 93200 93200 0
410 20250227 115500 639016000 93200 93200 93200 93200 0
411 20250227 115400 639016000 93200 93200 93200 93200 0
412 20250227 115300 639016000 93200 93200 93200 93200 0
413 20250227 115200 639016000 93200 93200 93200 93200 0
414 20250227 115100 639016000 93200 93200 93200 93200 0
415 20250227 115000 639016000 93200 93200 93200 93200 0
416 20250227 114900 639016000 93200 93200 93200 93200 0
417 20250227 114800 639016000 93200 93200 93200 93200 120
418 20250227 114700 627832000 93000 93000 93000 93000 0
419 20250227 114600 627832000 93000 93000 93000 93000 0
420 20250227 114500 627832000 93000 93000 93000 93000 7
421 20250227 114400 627181000 93000 93000 93000 93000 0
422 20250227 114300 627181000 93000 93000 93000 93000 33
423 20250227 114200 624112000 93000 93000 93000 93000 0
424 20250227 114100 624112000 93000 93000 93000 93000 0
425 20250227 114000 624112000 93000 93000 93000 93000 2
426 20250227 113900 623926000 93000 93000 93000 93000 0
427 20250227 113800 623926000 93000 93000 93000 93000 0
428 20250227 113700 623926000 93000 93000 93000 93000 4
429 20250227 113600 623554000 93000 93000 93000 93000 0
430 20250227 113500 623554000 93000 93000 93000 93000 0
431 20250227 113400 623554000 93000 93000 93000 93000 12
432 20250227 113300 622438000 93000 93000 93000 93000 0
433 20250227 113200 622438000 93000 93000 93000 93000 4
434 20250227 113100 622066000 93000 93000 93000 93000 4
435 20250227 113000 621694000 93000 93000 93000 93000 65
436 20250227 112900 615649000 93000 93000 93000 93000 0
437 20250227 112800 615649000 93000 93100 93100 93000 292
438 20250227 112700 588465200 93000 93000 93000 93000 1
439 20250227 112600 588372200 93000 93000 93000 93000 0
440 20250227 112500 588372200 93000 93000 93000 93000 0
441 20250227 112400 588372200 93000 93000 93000 93000 0
442 20250227 112300 588372200 93000 93000 93000 93000 19
443 20250227 112200 586605200 93000 93000 93000 93000 0
444 20250227 112100 586605200 93000 93000 93000 93000 34
445 20250227 112000 583443200 93000 93000 93000 93000 18
446 20250227 111900 581769200 93000 93000 93000 93000 0
447 20250227 111800 581769200 93000 93000 93000 93000 19
448 20250227 111700 580002200 93000 93000 93000 93000 0
449 20250227 111600 580002200 93000 93000 93000 93000 20
450 20250227 111500 578142200 93000 93000 93000 93000 1
451 20250227 111400 578049200 92800 93000 93000 92800 60
452 20250227 111300 572477200 93000 93000 93000 93000 0
453 20250227 111200 572477200 93000 93000 93000 93000 18
454 20250227 111100 570803200 93000 93000 93000 93000 5
455 20250227 111000 570338200 93000 93000 93000 93000 20
456 20250227 110900 568478200 93000 93000 93000 93000 19
457 20250227 110800 566711200 93000 93000 93000 93000 0
458 20250227 110700 566711200 93000 93000 93000 93000 48
459 20250227 110600 562247200 93000 93000 93000 93000 0
460 20250227 110500 562247200 93000 93100 93100 93000 26
461 20250227 110400 559828400 92800 92800 92800 92800 1
462 20250227 110300 559735600 93000 93000 93000 93000 21
463 20250227 110200 557782600 92800 93000 93000 92800 111
464 20250227 110100 547467400 93100 93100 93100 93100 11
465 20250227 110000 546443300 93100 93100 93100 93100 0
466 20250227 105900 546443300 93100 93100 93100 93100 0
467 20250227 105800 546443300 93100 93100 93100 93100 0
468 20250227 105700 546443300 93100 93100 93100 93100 2
469 20250227 105600 546257100 93200 93000 93200 93000 21
470 20250227 105500 544303900 93000 93000 93000 93000 0
471 20250227 105400 544303900 93000 93000 93000 93000 19
472 20250227 105300 542536900 93000 93000 93000 93000 0
473 20250227 105200 542536900 93000 93000 93000 93000 21
474 20250227 105100 540583900 93000 92900 93000 92900 102
475 20250227 105000 531098200 93000 93000 93000 93000 18
476 20250227 104900 529424200 93200 93000 93200 93000 27
477 20250227 104800 526911600 93000 93000 93000 93000 0
478 20250227 104700 526911600 93000 92900 93000 92900 26
479 20250227 104600 524493800 92900 92900 92900 92900 2
480 20250227 104500 524308000 92900 92900 92900 92900 20
481 20250227 104400 522450000 92900 92900 92900 92900 17
482 20250227 104300 520870700 92900 92800 92900 92800 22
483 20250227 104200 518827300 92900 92900 92900 92900 0
484 20250227 104100 518827300 92900 92900 92900 92900 21
485 20250227 104000 516876400 92900 92900 92900 92900 25
486 20250227 103900 514553900 92900 92900 92900 92900 0
487 20250227 103800 514553900 92900 92900 92900 92900 20
488 20250227 103700 512695900 92900 92900 92900 92900 0
489 20250227 103600 512695900 92900 92900 92900 92900 19
490 20250227 103500 510930800 92800 92800 92800 92800 0
491 20250227 103400 510930800 92800 92700 92800 92700 22
492 20250227 103300 508889300 92700 92900 92900 92700 181
493 20250227 103200 492091800 92900 92900 92900 92900 18
494 20250227 103100 490419600 92900 92900 92900 92900 2
495 20250227 103000 490233800 93000 93000 93000 93000 21
496 20250227 102900 488280800 92800 93000 93000 92800 33
497 20250227 102800 485212000 92800 92800 92800 92800 1
498 20250227 102700 485119200 93000 93000 93000 93000 20
499 20250227 102600 483259200 93000 93000 93000 93000 0
500 20250227 102500 483259200 93000 93000 93000 93000 61
501 20250227 102400 477586200 93000 93000 93000 93000 1
502 20250227 102300 477493200 93000 93000 93000 93000 21
503 20250227 102200 475540200 93000 93000 93000 93000 0
504 20250227 102100 475540200 93000 93000 93000 93000 18
505 20250227 102000 473866200 93000 93000 93000 93000 21
506 20250227 101900 471913200 93000 93000 93000 93000 0
507 20250227 101800 471913200 93000 93000 93000 93000 18
508 20250227 101700 470239200 93000 93000 93000 93000 0
509 20250227 101600 470239200 93000 93000 93000 93000 20
510 20250227 101500 468379200 92800 92900 92900 92800 2
511 20250227 101400 468193500 92900 93000 93000 92900 89
512 20250227 101300 459918600 93000 93000 93000 92900 261
513 20250227 101200 435648100 93000 93100 93100 93000 50
514 20250227 101100 430995000 93200 93200 93200 93200 1
515 20250227 101000 430901800 93200 93200 93200 93200 0
516 20250227 100900 430901800 93200 93200 93200 93200 0
517 20250227 100800 430901800 93200 93200 93200 93200 0
518 20250227 100700 430901800 93200 93200 93200 93200 0
519 20250227 100600 430901800 93200 93100 93200 93100 11
520 20250227 100500 429876800 93200 93200 93200 93200 0
521 20250227 100400 429876800 93200 93200 93200 93200 1
522 20250227 100300 429783600 93100 93100 93100 93100 6
523 20250227 100200 429225000 93200 93100 93200 93100 6
524 20250227 100100 428666000 93000 93000 93000 93000 17
525 20250227 100000 427085000 93000 93200 93200 93000 2
526 20250227 095900 426898800 93100 93100 93100 93100 11
527 20250227 095800 425874700 93100 93100 93100 93100 0
528 20250227 095700 425874700 93100 93000 93100 93000 8
529 20250227 095600 425130000 93000 93000 93000 93000 0
530 20250227 095500 425130000 93000 93000 93000 93000 3
531 20250227 095400 424851000 93000 93000 93000 93000 0
532 20250227 095300 424851000 93000 93000 93000 93000 4
533 20250227 095200 424479000 93000 93000 93000 93000 18
534 20250227 095100 422805000 93000 93000 93000 93000 0
535 20250227 095000 422805000 93000 93000 93000 93000 0
536 20250227 094900 422805000 93000 93000 93000 93000 0
537 20250227 094800 422805000 93000 93000 93100 93000 21
538 20250227 094700 420850700 93000 93000 93000 93000 9
539 20250227 094600 420013700 93000 93000 93000 93000 21
540 20250227 094500 418060700 93100 93100 93100 93100 10
541 20250227 094400 417129700 92900 92900 92900 92900 0
542 20250227 094300 417129700 92900 92900 92900 92900 21
543 20250227 094200 415178800 92900 92900 92900 92900 6
544 20250227 094100 414621400 92900 92900 92900 92900 61
545 20250227 094000 408954500 92900 93000 93000 92900 21
546 20250227 093900 407001600 93000 93000 93000 93000 0
547 20250227 093800 407001600 93000 93000 93000 93000 301
548 20250227 093700 379008600 93000 93000 93000 93000 18
549 20250227 093600 377334600 93100 93200 93200 93100 10
550 20250227 093500 376402700 93200 93200 93200 93200 123
551 20250227 093400 364939100 93200 93200 93200 93200 2
552 20250227 093300 364752700 93200 93200 93200 93200 8
553 20250227 093200 364007100 93200 93200 93200 93000 87
554 20250227 093100 355898900 93200 93200 93200 93200 1
555 20250227 093000 355805700 93200 93200 93200 93200 60
556 20250227 092900 350213700 93100 93100 93200 93000 288
557 20250227 092800 323419700 93000 93000 93000 93000 85
558 20250227 092700 315514700 93000 93000 93000 93000 49
559 20250227 092600 310957700 92900 92900 92900 92900 5
560 20250227 092500 310493200 93000 93000 93000 93000 19
561 20250227 092400 308726200 93100 93000 93100 93000 8
562 20250227 092300 307982100 93100 92900 93100 92900 24
563 20250227 092200 305750100 92900 92900 92900 92900 10
564 20250227 092100 304821100 93000 93000 93000 93000 25
565 20250227 092000 302496100 93000 93000 93000 93000 31
566 20250227 091900 299613100 92900 92900 92900 92900 21
567 20250227 091800 297662200 92900 92900 93000 92900 32
568 20250227 091700 294687700 92900 92900 92900 92900 249
569 20250227 091600 271555600 92800 92800 92900 92800 23
570 20250227 091500 269419300 92900 92900 92900 92900 0
571 20250227 091400 269419300 92900 92400 92900 92400 631
572 20250227 091300 210938000 92600 92700 92700 92600 38
573 20250227 091200 207419100 92400 92500 92500 92300 345
574 20250227 091100 175563000 92700 92600 92900 92600 175
575 20250227 091000 159342400 92400 92700 92700 92400 301
576 20250227 090900 131489800 92900 92900 92900 92900 171
577 20250227 090800 115603900 92900 92800 92900 92600 290
578 20250227 090700 88724900 92800 92900 93000 92800 51
579 20250227 090600 83985100 93000 93000 93000 93000 167
580 20250227 090500 68454100 93000 92900 93000 92900 48
581 20250227 090400 63991700 92900 93100 93100 92900 308
582 20250227 090300 35340900 93000 93000 93000 93000 30
583 20250227 090200 32550900 93300 92900 93300 92900 86
584 20250227 090100 24545000 93000 93000 93000 93000 27
585 20250227 090000 22034000 92900 93000 93000 92900 237