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

586
004800/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184400,836935350,47700,47700,47700,47700,1153
20250227,184300,836935350,47700,47700,47700,47700,0
20250227,184200,836935350,47700,47700,47700,47700,0
20250227,184100,836935350,47700,47700,47700,47700,0
20250227,184000,836935350,47700,47700,47700,47700,0
20250227,183900,836935350,47700,47700,47700,47700,0
20250227,183800,836935350,47700,47700,47700,47700,0
20250227,183700,836935350,47700,47700,47700,47700,0
20250227,183600,836935350,47700,47700,47700,47700,0
20250227,183500,836935350,47700,47700,47700,47700,0
20250227,183400,836935350,47700,47700,47700,47700,0
20250227,183300,836935350,47700,47700,47700,47700,0
20250227,183200,836935350,47700,47700,47700,47700,0
20250227,183100,836935350,47700,47700,47700,47700,0
20250227,183000,836935350,47700,47700,47700,47700,0
20250227,182900,836935350,47700,47700,47700,47700,0
20250227,182800,836935350,47700,47700,47700,47700,0
20250227,182700,836935350,47700,47700,47700,47700,0
20250227,182600,836935350,47700,47700,47700,47700,0
20250227,182500,836935350,47700,47700,47700,47700,0
20250227,182400,836935350,47700,47700,47700,47700,0
20250227,182300,836935350,47700,47700,47700,47700,0
20250227,182200,836935350,47700,47700,47700,47700,0
20250227,182100,836935350,47700,47700,47700,47700,0
20250227,182000,836935350,47700,47700,47700,47700,0
20250227,181900,836935350,47700,47700,47700,47700,0
20250227,181800,836935350,47700,47700,47700,47700,0
20250227,181700,836935350,47700,47700,47700,47700,0
20250227,181600,836935350,47700,47700,47700,47700,0
20250227,181500,836935350,47700,47700,47700,47700,0
20250227,181400,836935350,47700,47700,47700,47700,1153
20250227,181300,836935350,47700,47700,47700,47700,0
20250227,181200,836935350,47700,47700,47700,47700,0
20250227,181100,836935350,47700,47700,47700,47700,0
20250227,181000,836935350,47700,47700,47700,47700,0
20250227,180900,836935350,47700,47700,47700,47700,0
20250227,180800,836935350,47700,47700,47700,47700,0
20250227,180700,836935350,47700,47700,47700,47700,0
20250227,180600,836935350,47700,47700,47700,47700,0
20250227,180500,836935350,47700,47700,47700,47700,0
20250227,180400,836935350,47700,47700,47700,47700,0
20250227,180300,836935350,47700,47700,47700,47700,0
20250227,180200,836935350,47700,47700,47700,47700,0
20250227,180100,836935350,47700,47700,47700,47700,0
20250227,180000,836935350,47700,47700,47700,47700,0
20250227,175900,836935350,47700,47700,47700,47700,0
20250227,175800,836935350,47700,47700,47700,47700,0
20250227,175700,836935350,47700,47700,47700,47700,0
20250227,175600,836935350,47700,47700,47700,47700,0
20250227,175500,836935350,47700,47700,47700,47700,0
20250227,175400,836935350,47700,47700,47700,47700,0
20250227,175300,836935350,47700,47700,47700,47700,0
20250227,175200,836935350,47700,47700,47700,47700,0
20250227,175100,836935350,47700,47700,47700,47700,0
20250227,175000,836935350,47700,47700,47700,47700,0
20250227,174900,836935350,47700,47700,47700,47700,0
20250227,174800,836935350,47700,47700,47700,47700,0
20250227,174700,836935350,47700,47700,47700,47700,0
20250227,174600,836935350,47700,47700,47700,47700,0
20250227,174500,836935350,47700,47700,47700,47700,0
20250227,174400,836935350,47700,47700,47700,47700,1153
20250227,174300,836935350,47700,47700,47700,47700,0
20250227,174200,836935350,47700,47700,47700,47700,0
20250227,174100,836935350,47700,47700,47700,47700,0
20250227,174000,836935350,47700,47700,47700,47700,0
20250227,173900,836935350,47700,47700,47700,47700,0
20250227,173800,836935350,47700,47700,47700,47700,0
20250227,173700,836935350,47700,47700,47700,47700,0
20250227,173600,836935350,47700,47700,47700,47700,0
20250227,173500,836935350,47700,47700,47700,47700,0
20250227,173400,836935350,47700,47700,47700,47700,0
20250227,173300,836935350,47700,47700,47700,47700,0
20250227,173200,836935350,47700,47700,47700,47700,0
20250227,173100,836935350,47700,47700,47700,47700,0
20250227,173000,836935350,47700,47700,47700,47700,0
20250227,172900,836935350,47700,47700,47700,47700,0
20250227,172800,836935350,47700,47700,47700,47700,0
20250227,172700,836935350,47700,47700,47700,47700,0
20250227,172600,836935350,47700,47700,47700,47700,0
20250227,172500,836935350,47700,47700,47700,47700,0
20250227,172400,836935350,47700,47700,47700,47700,0
20250227,172300,836935350,47700,47700,47700,47700,0
20250227,172200,836935350,47700,47700,47700,47700,0
20250227,172100,836935350,47700,47700,47700,47700,0
20250227,172000,836935350,47700,47700,47700,47700,0
20250227,171900,836935350,47700,47700,47700,47700,0
20250227,171800,836935350,47700,47700,47700,47700,0
20250227,171700,836935350,47700,47700,47700,47700,0
20250227,171600,836935350,47700,47700,47700,47700,0
20250227,171500,836935350,47700,47700,47700,47700,0
20250227,171400,836935350,47700,47700,47700,47700,1153
20250227,171300,836935350,47700,47700,47700,47700,0
20250227,171200,836935350,47700,47700,47700,47700,0
20250227,171100,836935350,47700,47700,47700,47700,0
20250227,171000,836935350,47700,47700,47700,47700,0
20250227,170900,836935350,47700,47700,47700,47700,0
20250227,170800,836935350,47700,47700,47700,47700,0
20250227,170700,836935350,47700,47700,47700,47700,0
20250227,170600,836935350,47700,47700,47700,47700,0
20250227,170500,836935350,47700,47700,47700,47700,0
20250227,170400,836935350,47700,47700,47700,47700,0
20250227,170300,836935350,47700,47700,47700,47700,0
20250227,170200,836935350,47700,47700,47700,47700,0
20250227,170100,836935350,47700,47700,47700,47700,0
20250227,170000,836935350,47700,47700,47700,47700,0
20250227,165900,836935350,47700,47700,47700,47700,0
20250227,165800,836935350,47700,47700,47700,47700,0
20250227,165700,836935350,47700,47700,47700,47700,0
20250227,165600,836935350,47700,47700,47700,47700,0
20250227,165500,836935350,47700,47700,47700,47700,0
20250227,165400,836935350,47700,47700,47700,47700,0
20250227,165300,836935350,47700,47700,47700,47700,0
20250227,165200,836935350,47700,47700,47700,47700,0
20250227,165100,836935350,47700,47700,47700,47700,0
20250227,165000,836935350,47700,47700,47700,47700,0
20250227,164900,836935350,47700,47700,47700,47700,0
20250227,164800,836935350,47700,47700,47700,47700,0
20250227,164700,836935350,47700,47700,47700,47700,0
20250227,164600,836935350,47700,47700,47700,47700,0
20250227,164500,836935350,47700,47700,47700,47700,0
20250227,164400,836935350,47700,47700,47700,47700,1153
20250227,164300,836935350,47700,47700,47700,47700,0
20250227,164200,836935350,47700,47700,47700,47700,0
20250227,164100,836935350,47700,47700,47700,47700,0
20250227,164000,836935350,47700,47700,47700,47700,0
20250227,163900,836935350,47700,47700,47700,47700,0
20250227,163800,836935350,47700,47700,47700,47700,0
20250227,163700,836935350,47700,47700,47700,47700,0
20250227,163600,836935350,47700,47700,47700,47700,0
20250227,163500,836935350,47700,47700,47700,47700,0
20250227,163400,836935350,47700,47700,47700,47700,0
20250227,163300,836935350,47700,47700,47700,47700,0
20250227,163200,836935350,47700,47700,47700,47700,0
20250227,163100,836935350,47700,47700,47700,47700,0
20250227,163000,836935350,47700,47700,47700,47700,0
20250227,162900,836935350,47700,47700,47700,47700,0
20250227,162800,836935350,47700,47700,47700,47700,0
20250227,162700,836935350,47700,47700,47700,47700,0
20250227,162600,836935350,47700,47700,47700,47700,0
20250227,162500,836935350,47700,47700,47700,47700,0
20250227,162400,836935350,47700,47700,47700,47700,0
20250227,162300,836935350,47700,47700,47700,47700,0
20250227,162200,836935350,47700,47700,47700,47700,0
20250227,162100,836935350,47700,47700,47700,47700,0
20250227,162000,836935350,47700,47700,47700,47700,0
20250227,161900,836935350,47700,47700,47700,47700,0
20250227,161800,836935350,47700,47700,47700,47700,0
20250227,161700,836935350,47700,47700,47700,47700,0
20250227,161600,836935350,47700,47700,47700,47700,0
20250227,161500,836935350,47700,47700,47700,47700,0
20250227,161400,836935350,47700,47700,47700,47700,1153
20250227,161300,836935350,47700,47700,47700,47700,0
20250227,161200,836935350,47700,47700,47700,47700,0
20250227,161100,836935350,47700,47700,47700,47700,0
20250227,161000,836935350,47700,47700,47700,47700,0
20250227,160900,836935350,47700,47700,47700,47700,0
20250227,160800,836935350,47700,47700,47700,47700,0
20250227,160700,836935350,47700,47700,47700,47700,0
20250227,160600,836935350,47700,47700,47700,47700,0
20250227,160500,836935350,47700,47700,47700,47700,0
20250227,160400,836935350,47700,47700,47700,47700,0
20250227,160300,836935350,47700,47700,47700,47700,0
20250227,160200,836935350,47700,47700,47700,47700,0
20250227,160100,836935350,47700,47700,47700,47700,0
20250227,160000,836935350,47700,47700,47700,47700,0
20250227,155900,836935350,47700,47700,47700,47700,0
20250227,155800,836935350,47700,47700,47700,47700,0
20250227,155700,836935350,47700,47700,47700,47700,0
20250227,155600,836935350,47700,47700,47700,47700,0
20250227,155500,836935350,47700,47700,47700,47700,0
20250227,155400,836935350,47700,47700,47700,47700,0
20250227,155300,836935350,47700,47700,47700,47700,0
20250227,155200,836935350,47700,47700,47700,47700,0
20250227,155100,836935350,47700,47700,47700,47700,0
20250227,155000,836935350,47700,47700,47700,47700,0
20250227,154900,836935350,47700,47700,47700,47700,0
20250227,154800,836935350,47700,47700,47700,47700,0
20250227,154700,836935350,47700,47700,47700,47700,0
20250227,154600,836935350,47700,47700,47700,47700,0
20250227,154500,836935350,47700,47700,47700,47700,0
20250227,154400,836935350,47700,47700,47700,47700,1153
20250227,154300,836935350,47700,47700,47700,47700,0
20250227,154200,836935350,47700,47700,47700,47700,0
20250227,154100,836935350,47700,47700,47700,47700,0
20250227,154000,836935350,47700,47700,47700,47700,0
20250227,153900,836935350,47700,47700,47700,47700,0
20250227,153800,836935350,47700,47700,47700,47700,0
20250227,153700,836935350,47700,47700,47700,47700,0
20250227,153600,836935350,47700,47700,47700,47700,0
20250227,153500,836935350,47700,47700,47700,47700,0
20250227,153400,836935350,47700,47700,47700,47700,0
20250227,153300,836935350,47700,47700,47700,47700,0
20250227,153200,836935350,47700,47700,47700,47700,0
20250227,153100,836935350,47700,47700,47700,47700,0
20250227,153000,836935350,47700,47700,47700,47700,1153
20250227,152900,781937250,47650,47650,47650,47650,0
20250227,152800,781937250,47650,47650,47650,47650,0
20250227,152700,781937250,47650,47650,47650,47650,0
20250227,152600,781937250,47650,47650,47650,47650,0
20250227,152500,781937250,47650,47650,47650,47650,0
20250227,152400,781937250,47650,47650,47650,47650,0
20250227,152300,781937250,47650,47650,47650,47650,0
20250227,152200,781937250,47650,47650,47650,47650,0
20250227,152100,781937250,47650,47650,47650,47650,0
20250227,152000,781937250,47650,47650,47650,47650,0
20250227,151900,781937250,47650,47650,47650,47600,138
20250227,151800,775363850,47650,47650,47650,47650,12
20250227,151700,774792050,47600,47600,47600,47550,37
20250227,151600,773030900,47550,47550,47600,47550,30
20250227,151500,771604200,47550,47550,47600,47550,16
20250227,151400,770843300,47600,47600,47600,47550,176
20250227,151300,762474100,47600,47600,47600,47550,14
20250227,151200,761808000,47600,47600,47600,47550,235
20250227,151100,750633500,47600,47550,47600,47550,16
20250227,151000,749872050,47600,47600,47600,47550,90
20250227,150900,745592450,47600,47550,47600,47550,11
20250227,150800,745069300,47550,47550,47600,47550,21
20250227,150700,744070350,47600,47550,47600,47550,56
20250227,150600,741407400,47600,47550,47600,47550,3
20250227,150500,741264650,47550,47550,47600,47550,5
20250227,150400,741026800,47550,47550,47600,47550,15
20250227,150300,740313100,47600,47550,47600,47550,11
20250227,150200,739789650,47550,47550,47600,47550,20
20250227,150100,738838000,47600,47550,47600,47550,17
20250227,150000,738029500,47500,47500,47550,47500,42
20250227,145900,736034400,47600,47600,47600,47500,8
20250227,145800,735653750,47500,47600,47600,47500,15
20250227,145700,734940800,47550,47600,47600,47550,39
20250227,145600,733086250,47600,47550,47600,47550,11
20250227,145500,732563000,47550,47600,47600,47500,16
20250227,145400,731801900,47550,47550,47600,47550,11
20250227,145300,731278750,47550,47550,47600,47550,281
20250227,145200,717917100,47600,47550,47600,47550,4
20250227,145100,717726750,47550,47550,47600,47550,94
20250227,145000,713256950,47550,47550,47600,47550,50
20250227,144900,710877250,47550,47550,47600,47550,4
20250227,144800,710686950,47550,47550,47600,47550,7
20250227,144700,710354000,47550,47600,47600,47550,4
20250227,144600,710163700,47600,47600,47600,47550,9
20250227,144500,709735650,47600,47600,47600,47550,12
20250227,144400,709164600,47550,47600,47600,47550,5
20250227,144300,708926800,47600,47550,47600,47550,125
20250227,144200,702980500,47500,47550,47550,47500,9
20250227,144100,702552650,47550,47550,47550,47500,36
20250227,144000,700841000,47500,47500,47550,47500,5
20250227,143900,700603450,47500,47550,47550,47500,3
20250227,143800,700460850,47500,47500,47550,47500,9
20250227,143700,700033300,47500,47550,47550,47500,51
20250227,143600,697608350,47500,47500,47550,47500,8
20250227,143500,697228050,47550,47500,47550,47500,8
20250227,143400,696848000,47500,47500,47550,47500,64
20250227,143300,693807900,47550,47500,47550,47500,3
20250227,143200,693665300,47550,47600,47600,47500,8
20250227,143100,693284650,47550,47600,47650,47500,291
20250227,143000,679438950,47600,47650,47650,47600,4
20250227,142900,679248500,47600,47650,47650,47600,5
20250227,142800,679010400,47600,47650,47650,47600,2
20250227,142700,678915150,47600,47650,47650,47600,13
20250227,142600,678296000,47650,47650,47650,47600,23
20250227,142500,677200100,47600,47600,47650,47600,23
20250227,142400,676105250,47600,47600,47650,47600,3
20250227,142300,675962400,47650,47650,47650,47600,6
20250227,142200,675676700,47650,47650,47650,47600,8
20250227,142100,675295550,47600,47650,47650,47600,3
20250227,142000,675152700,47600,47600,47650,47600,6
20250227,141900,674867050,47600,47650,47650,47600,3
20250227,141800,674724200,47600,47550,47650,47550,34
20250227,141700,673104550,47600,47450,47600,47450,99
20250227,141600,668398100,47500,47500,47500,47450,9
20250227,141500,667970650,47450,47500,47500,47450,4
20250227,141400,667780700,47450,47450,47500,47450,5
20250227,141300,667543400,47450,47500,47500,47450,14
20250227,141200,666878550,47450,47500,47500,47450,4
20250227,141100,666688650,47500,47450,47500,47450,4
20250227,141000,666498700,47450,47500,47500,47450,34
20250227,140900,664884000,47500,47500,47500,47500,8
20250227,140800,664504000,47500,47500,47500,47450,14
20250227,140700,663839050,47500,47450,47500,47450,4
20250227,140600,663649150,47450,47450,47500,47450,38
20250227,140500,661844350,47500,47450,47500,47450,3
20250227,140400,661701900,47450,47500,47500,47450,7
20250227,140300,661369450,47500,47500,47500,47450,29
20250227,140200,659992150,47450,47450,47450,47450,15
20250227,140100,659280400,47450,47450,47450,47450,0
20250227,140000,659280400,47450,47450,47500,47450,8
20250227,135900,658900650,47500,47450,47500,47450,7
20250227,135800,658568200,47500,47500,47500,47500,4
20250227,135700,658378200,47500,47450,47500,47450,34
20250227,135600,656763250,47450,47450,47450,47450,18
20250227,135500,655909150,47450,47500,47500,47450,7
20250227,135400,655576700,47450,47450,47450,47450,45
20250227,135300,653441450,47450,47500,47500,47450,12
20250227,135200,652871900,47450,47500,47500,47450,22
20250227,135100,651827150,47450,47450,47450,47450,1
20250227,135000,651779700,47450,47450,47500,47450,15
20250227,134900,651067550,47450,47450,47450,47450,8
20250227,134800,650687950,47500,47450,47500,47450,8
20250227,134700,650308200,47500,47450,47500,47450,4
20250227,134600,650118250,47450,47500,47500,47450,13
20250227,134500,649501100,47450,47500,47500,47450,5
20250227,134400,649263650,47500,47500,47500,47500,11
20250227,134300,648741150,47450,47450,47500,47450,23
20250227,134200,647648850,47500,47450,47500,47450,21
20250227,134100,646651400,47500,47500,47500,47500,6
20250227,134000,646366400,47500,47500,47500,47450,116
20250227,133900,640856450,47450,47450,47450,47450,9
20250227,133800,640429400,47450,47450,47450,47450,1
20250227,133700,640381950,47450,47450,47450,47450,5
20250227,133600,640144700,47500,47450,47500,47450,16
20250227,133500,639385200,47450,47450,47450,47450,15
20250227,133400,638673450,47450,47450,47450,47450,1
20250227,133300,638626000,47450,47450,47450,47450,5
20250227,133200,638388750,47450,47500,47500,47450,15
20250227,133100,637676700,47450,47450,47450,47450,0
20250227,133000,637676700,47450,47450,47450,47450,3
20250227,132900,637534350,47450,47450,47450,47450,5
20250227,132800,637297100,47450,47450,47450,47450,1
20250227,132700,637249650,47500,47450,47500,47450,8
20250227,132600,636869800,47450,47450,47450,47400,151
20250227,132500,629707100,47450,47450,47450,47450,5
20250227,132400,629469850,47450,47450,47450,47450,5
20250227,132300,629232600,47450,47500,47500,47450,12
20250227,132200,628662900,47450,47450,47450,47450,9
20250227,132100,628235850,47450,47450,47450,47450,107
20250227,132000,623158700,47450,47450,47450,47450,5
20250227,131900,622921450,47450,47450,47450,47450,10
20250227,131800,622446950,47500,47500,47500,47500,6
20250227,131700,622161950,47450,47500,47500,47450,20
20250227,131600,621212250,47500,47450,47500,47450,6
20250227,131500,620927500,47450,47450,47450,47450,6
20250227,131400,620642800,47450,47450,47450,47450,5
20250227,131300,620405550,47500,47450,47500,47450,13
20250227,131200,619788400,47450,47450,47450,47450,9
20250227,131100,619361350,47450,47450,47450,47450,1
20250227,131000,619313900,47450,47450,47450,47450,5
20250227,130900,619076650,47450,47500,47500,47450,8
20250227,130800,618696750,47450,47500,47500,47450,117
20250227,130700,613139700,47500,47500,47500,47500,5
20250227,130600,612902200,47500,47500,47500,47500,1
20250227,130500,612854700,47500,47500,47500,47500,9
20250227,130400,612427200,47550,47500,47550,47500,6
20250227,130300,612141950,47500,47500,47500,47500,10
20250227,130200,611666950,47500,47500,47500,47500,8
20250227,130100,611286950,47500,47500,47500,47500,1
20250227,130000,611239450,47500,47550,47550,47500,7
20250227,125900,610906650,47500,47500,47500,47500,0
20250227,125800,610906650,47500,47500,47500,47500,10
20250227,125700,610431650,47500,47500,47500,47500,5
20250227,125600,610194150,47500,47500,47500,47500,1
20250227,125500,610146650,47550,47500,47550,47500,13
20250227,125400,609528850,47500,47550,47550,47500,29
20250227,125300,608150050,47550,47550,47550,47550,0
20250227,125200,608150050,47550,47550,47550,47550,1
20250227,125100,608102500,47550,47550,47600,47550,45
20250227,125000,605960750,47600,47600,47600,47600,10
20250227,124900,605484750,47550,47550,47550,47550,1
20250227,124800,605437200,47600,47500,47600,47500,28
20250227,124700,604104950,47500,47550,47600,47500,8
20250227,124600,603724350,47600,47550,47600,47550,80
20250227,124500,599917400,47500,47400,47500,47400,149
20250227,124400,592842350,47400,47400,47400,47400,2
20250227,124300,592747550,47450,47400,47450,47400,263
20250227,124200,580272400,47350,47400,47400,47350,14
20250227,124100,579609450,47350,47350,47400,47350,10
20250227,124000,579135700,47400,47350,47400,47350,32
20250227,123900,577619900,47350,47350,47400,47350,8
20250227,123800,577241000,47350,47400,47400,47350,3
20250227,123700,577098900,47350,47450,47450,47350,184
20250227,123600,568380600,47400,47400,47400,47400,0
20250227,123500,568380600,47400,47450,47450,47400,3
20250227,123400,568238300,47400,47400,47400,47400,4
20250227,123300,568048700,47400,47400,47400,47400,0
20250227,123200,568048700,47400,47300,47400,47300,171
20250227,123100,559952450,47300,47350,47350,47300,3
20250227,123000,559810500,47300,47300,47300,47300,5
20250227,122900,559574000,47300,47300,47300,47300,0
20250227,122800,559574000,47300,47300,47350,47300,8
20250227,122700,559195350,47350,47300,47350,47300,8
20250227,122600,558816650,47300,47300,47300,47300,1
20250227,122500,558769350,47300,47250,47300,47200,301
20250227,122400,544548150,47250,47500,47500,47250,2524
20250227,122300,424862500,47550,47550,47550,47500,145
20250227,122200,417968250,47500,47550,47550,47500,7
20250227,122100,417635450,47550,47550,47550,47500,8
20250227,122000,417255150,47500,47500,47500,47500,2
20250227,121900,417160150,47550,47550,47550,47550,5
20250227,121800,416922400,47500,47550,47550,47500,8
20250227,121700,416542050,47500,47500,47500,47500,5
20250227,121600,416304550,47550,47550,47550,47550,4
20250227,121500,416114350,47500,47500,47500,47500,1
20250227,121400,416066850,47550,47550,47550,47500,17
20250227,121300,415258600,47500,47500,47500,47500,3
20250227,121200,415116100,47500,47500,47500,47500,0
20250227,121100,415116100,47500,47500,47550,47500,28
20250227,121000,413785750,47500,47500,47500,47500,2
20250227,120900,413690750,47550,47550,47550,47500,25
20250227,120800,412502050,47550,47550,47550,47550,2
20250227,120700,412406950,47550,47550,47550,47500,18
20250227,120600,411551200,47500,47550,47550,47500,2
20250227,120500,411456150,47550,47500,47550,47500,31
20250227,120400,409982150,47550,47550,47550,47550,29
20250227,120300,408603200,47550,47600,47600,47550,27
20250227,120200,407318150,47600,47600,47600,47600,29
20250227,120100,405937750,47600,47500,47600,47500,189
20250227,120000,396956950,47500,47500,47550,47500,11
20250227,115900,396434000,47550,47500,47550,47500,8
20250227,115800,396053700,47500,47500,47500,47500,1
20250227,115700,396006200,47550,47500,47550,47500,10
20250227,115600,395530800,47500,47500,47500,47500,3
20250227,115500,395388300,47550,47550,47550,47550,6
20250227,115400,395103000,47500,47500,47500,47500,6
20250227,115300,394818000,47500,47500,47550,47500,10
20250227,115200,394342650,47500,47500,47500,47500,2
20250227,115100,394247650,47500,47550,47550,47500,53
20250227,115000,391729750,47550,47500,47550,47500,5
20250227,114900,391492150,47550,47550,47550,47500,110
20250227,114800,386262000,47550,47600,47600,47550,11
20250227,114700,385738600,47550,47550,47550,47550,7
20250227,114600,385405750,47550,47550,47600,47550,9
20250227,114500,384977500,47550,47550,47550,47550,0
20250227,114400,384977500,47550,47550,47550,47550,1
20250227,114300,384929950,47600,47550,47600,47550,13
20250227,114200,384311300,47600,47600,47600,47550,27
20250227,114100,383026200,47600,47550,47600,47550,27
20250227,114000,381742050,47550,47550,47550,47550,6
20250227,113900,381456750,47550,47550,47550,47550,2
20250227,113800,381361650,47500,47500,47500,47500,0
20250227,113700,381361650,47500,47600,47600,47500,78
20250227,113600,377656050,47550,47600,47600,47550,4
20250227,113500,377465750,47550,47550,47550,47550,3
20250227,113400,377323100,47550,47550,47550,47550,154
20250227,113300,370000400,47550,47600,47600,47550,9
20250227,113200,369572150,47600,47550,47600,47550,7
20250227,113100,369239050,47550,47550,47550,47550,1
20250227,113000,369191500,47550,47550,47550,47550,7
20250227,112900,368858650,47550,47550,47550,47550,6
20250227,112800,368573350,47550,47600,47600,47550,8
20250227,112700,368192650,47550,47550,47550,47550,41
20250227,112600,366243100,47550,47550,47550,47550,53
20250227,112500,363722950,47550,47550,47550,47550,1
20250227,112400,363675400,47550,47550,47550,47550,1
20250227,112300,363627850,47600,47550,47600,47550,9
20250227,112200,363199550,47550,47550,47550,47550,3
20250227,112100,363056900,47550,47550,47550,47550,0
20250227,112000,363056900,47550,47550,47550,47550,1
20250227,111900,363009350,47550,47550,47550,47550,2
20250227,111800,362914250,47600,47600,47600,47550,14
20250227,111700,362248000,47550,47550,47550,47550,0
20250227,111600,362248000,47550,47550,47550,47550,2
20250227,111500,362152900,47550,47550,47550,47550,2
20250227,111400,362057800,47550,47600,47600,47550,7
20250227,111300,361724650,47550,47550,47550,47550,2
20250227,111200,361629550,47550,47550,47550,47550,1
20250227,111100,361582000,47550,47550,47550,47550,1
20250227,111000,361534450,47550,47600,47600,47550,26
20250227,110900,360296900,47550,47650,47650,47550,7
20250227,110800,359963550,47550,47600,47600,47550,16
20250227,110700,359202000,47550,47550,47550,47550,1
20250227,110600,359154450,47550,47550,47550,47550,2
20250227,110500,359059350,47550,47550,47550,47550,3
20250227,110400,358916700,47650,47550,47650,47550,163
20250227,110300,351157650,47550,47500,47550,47500,7
20250227,110200,350824850,47500,47500,47500,47500,2
20250227,110100,350729850,47500,47500,47500,47500,3
20250227,110000,350587350,47550,47550,47550,47550,6
20250227,105900,350302050,47500,47550,47550,47500,5
20250227,105800,350064500,47550,47500,47550,47500,32
20250227,105700,348543200,47550,47500,47550,47500,53
20250227,105600,346025600,47500,47500,47500,47500,1
20250227,105500,345978100,47550,47500,47550,47500,7
20250227,105400,345645300,47500,47500,47500,47500,2
20250227,105300,345550300,47500,47550,47550,47500,25
20250227,105200,344361600,47500,47500,47500,47500,156
20250227,105100,336951600,47500,47500,47550,47500,24
20250227,105000,335811300,47500,47500,47500,47500,6
20250227,104900,335526300,47500,47500,47500,47500,7
20250227,104800,335193800,47500,47500,47550,47500,9
20250227,104700,334766150,47500,47550,47550,47500,11
20250227,104600,334243450,47550,47500,47550,47500,6
20250227,104500,333958200,47500,47500,47500,47500,3
20250227,104400,333815700,47500,47500,47500,47500,1
20250227,104300,333768200,47500,47500,47500,47500,0
20250227,104200,333768200,47500,47550,47550,47500,101
20250227,104100,328965800,47550,47550,47550,47550,10
20250227,104000,328490300,47500,47550,47550,47500,31
20250227,103900,327016400,47550,47550,47550,47550,46
20250227,103800,324829100,47550,47550,47550,47550,6
20250227,103700,324543800,47550,47600,47600,47550,28
20250227,103600,323211250,47600,47600,47600,47600,7
20250227,103500,322878050,47600,47600,47600,47600,8
20250227,103400,322497250,47600,47600,47600,47600,6
20250227,103300,322211650,47600,47600,47600,47600,6
20250227,103200,321926050,47700,47600,47700,47600,22
20250227,103100,320877250,47600,47600,47600,47600,6
20250227,103000,320591650,47600,47650,47650,47600,26
20250227,102900,319353150,47650,47700,47700,47650,15
20250227,102800,318637950,47650,47700,47700,47650,16
20250227,102700,317875150,47650,47650,47700,47650,18
20250227,102600,317017200,47650,47650,47650,47650,5
20250227,102500,316778950,47650,47650,47700,47650,10
20250227,102400,316302350,47700,47650,47700,47650,7
20250227,102300,315968700,47650,47650,47700,47650,15
20250227,102200,315253600,47650,47650,47650,47650,5
20250227,102100,315015350,47650,47700,47700,47650,134
20250227,102000,308623950,47700,47700,47700,47700,7
20250227,101900,308290050,47750,47750,47750,47700,14
20250227,101800,307621850,47700,47700,47750,47700,8
20250227,101700,307240200,47700,47700,47700,47700,6
20250227,101600,306954000,47700,47700,47700,47700,7
20250227,101500,306620100,47700,47700,47700,47700,2
20250227,101400,306524700,47750,47700,47750,47700,14
20250227,101300,305856500,47700,47700,47700,47700,2
20250227,101200,305761100,47700,47750,47750,47700,4
20250227,101100,305570200,47700,47750,47750,47700,2
20250227,101000,305474750,47700,47750,47750,47700,2
20250227,100900,305379300,47800,47600,47800,47600,202
20250227,100800,295736250,47600,47500,47750,47450,367
20250227,100700,278289500,47550,47500,47550,47500,6
20250227,100600,278004450,47500,47500,47500,47500,8
20250227,100500,277624450,47550,47550,47550,47550,6
20250227,100400,277339150,47500,47500,47500,47500,8
20250227,100300,276959150,47500,47500,47550,47500,12
20250227,100200,276389050,47500,47550,47550,47500,5
20250227,100100,276151350,47550,47450,47550,47450,3
20250227,100000,276008900,47450,47550,47550,47450,17
20250227,095900,275201750,47550,47450,47550,47450,3
20250227,095800,275059200,47600,47450,47600,47450,101
20250227,095700,270261200,47500,47450,47500,47450,118
20250227,095600,264656500,47450,47550,47550,47450,450
20250227,095500,243301100,47500,47550,47550,47500,92
20250227,095400,238931050,47550,47550,47550,47550,17
20250227,095300,238122700,47600,47550,47600,47500,29
20250227,095200,236742650,47600,47500,47750,47500,402
20250227,095100,217601750,47500,47500,47500,47500,55
20250227,095000,214989250,47500,47500,47500,47500,5
20250227,094900,214751750,47500,47500,47500,47500,12
20250227,094800,214181750,47500,47500,47500,47500,5
20250227,094700,213944250,47450,47600,47600,47450,700
20250227,094600,180686400,47600,47600,47600,47600,120
20250227,094500,174974400,47600,47600,47600,47600,13
20250227,094400,174355600,47600,47600,47600,47600,7
20250227,094300,174022400,47600,47650,47650,47600,2
20250227,094200,173927150,47700,47700,47700,47600,3
20250227,094100,173784150,47600,47600,47600,47600,2
20250227,094000,173688950,47600,47650,47650,47550,749
20250227,093900,138043250,47750,47750,47750,47750,2
20250227,093800,137947750,47650,47700,47700,47650,245
20250227,093700,126261500,47700,47700,47800,47700,4
20250227,093600,126070600,47700,47700,47800,47700,3
20250227,093500,125927400,47750,47800,47800,47750,45
20250227,093400,123778550,47850,47800,47850,47750,7
20250227,093300,123443750,47750,47700,47750,47700,166
20250227,093200,115518750,47700,47700,47700,47650,3
20250227,093100,115375700,47700,47650,47700,47650,134
20250227,093000,108990350,47650,47650,47650,47650,8
20250227,092900,108609150,47650,47650,47650,47650,7
20250227,092800,108275600,47650,47650,47650,47600,73
20250227,092700,104798250,47600,47600,47600,47600,31
20250227,092600,103322650,47550,47650,47650,47550,131
20250227,092500,97086450,47600,47600,47600,47600,0
20250227,092400,97086450,47600,47600,47600,47600,0
20250227,092300,97086450,47600,47600,47600,47600,8
20250227,092200,96705650,47600,47600,47600,47600,60
20250227,092100,93849650,47550,47600,47600,47550,53
20250227,092000,91327100,47600,47600,47650,47600,15
20250227,091900,90612950,47600,47550,47600,47550,12
20250227,091800,90042000,47550,47600,47600,47550,96
20250227,091700,85474550,47600,47850,47850,47600,594
20250227,091600,57125150,47850,47850,47850,47850,5
20250227,091500,56885900,47850,47850,47850,47850,16
20250227,091400,56120300,47800,47800,47800,47800,24
20250227,091300,54973100,47850,47850,47850,47850,24
20250227,091200,53824700,47850,47850,47850,47850,118
20250227,091100,48178400,47850,47850,47850,47850,4
20250227,091000,47987000,47900,47900,47900,47900,6
20250227,090900,47699600,47900,47900,47900,47900,6
20250227,090800,47412200,47900,47900,47900,47800,53
20250227,090700,44875100,47800,47850,47850,47800,7
20250227,090600,44540400,47850,47900,47900,47850,8
20250227,090500,44157500,48000,47800,48000,47700,132
20250227,090400,37847000,47800,47900,47900,47800,21
20250227,090300,36841200,47800,48050,48100,47800,227
20250227,090200,25963300,48000,48000,48000,48000,0
20250227,090100,25963300,48000,48000,48000,48000,1
20250227,090000,25915300,47900,48400,48450,47900,538
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184400 836935350 47700 47700 47700 47700 1153
3 20250227 184300 836935350 47700 47700 47700 47700 0
4 20250227 184200 836935350 47700 47700 47700 47700 0
5 20250227 184100 836935350 47700 47700 47700 47700 0
6 20250227 184000 836935350 47700 47700 47700 47700 0
7 20250227 183900 836935350 47700 47700 47700 47700 0
8 20250227 183800 836935350 47700 47700 47700 47700 0
9 20250227 183700 836935350 47700 47700 47700 47700 0
10 20250227 183600 836935350 47700 47700 47700 47700 0
11 20250227 183500 836935350 47700 47700 47700 47700 0
12 20250227 183400 836935350 47700 47700 47700 47700 0
13 20250227 183300 836935350 47700 47700 47700 47700 0
14 20250227 183200 836935350 47700 47700 47700 47700 0
15 20250227 183100 836935350 47700 47700 47700 47700 0
16 20250227 183000 836935350 47700 47700 47700 47700 0
17 20250227 182900 836935350 47700 47700 47700 47700 0
18 20250227 182800 836935350 47700 47700 47700 47700 0
19 20250227 182700 836935350 47700 47700 47700 47700 0
20 20250227 182600 836935350 47700 47700 47700 47700 0
21 20250227 182500 836935350 47700 47700 47700 47700 0
22 20250227 182400 836935350 47700 47700 47700 47700 0
23 20250227 182300 836935350 47700 47700 47700 47700 0
24 20250227 182200 836935350 47700 47700 47700 47700 0
25 20250227 182100 836935350 47700 47700 47700 47700 0
26 20250227 182000 836935350 47700 47700 47700 47700 0
27 20250227 181900 836935350 47700 47700 47700 47700 0
28 20250227 181800 836935350 47700 47700 47700 47700 0
29 20250227 181700 836935350 47700 47700 47700 47700 0
30 20250227 181600 836935350 47700 47700 47700 47700 0
31 20250227 181500 836935350 47700 47700 47700 47700 0
32 20250227 181400 836935350 47700 47700 47700 47700 1153
33 20250227 181300 836935350 47700 47700 47700 47700 0
34 20250227 181200 836935350 47700 47700 47700 47700 0
35 20250227 181100 836935350 47700 47700 47700 47700 0
36 20250227 181000 836935350 47700 47700 47700 47700 0
37 20250227 180900 836935350 47700 47700 47700 47700 0
38 20250227 180800 836935350 47700 47700 47700 47700 0
39 20250227 180700 836935350 47700 47700 47700 47700 0
40 20250227 180600 836935350 47700 47700 47700 47700 0
41 20250227 180500 836935350 47700 47700 47700 47700 0
42 20250227 180400 836935350 47700 47700 47700 47700 0
43 20250227 180300 836935350 47700 47700 47700 47700 0
44 20250227 180200 836935350 47700 47700 47700 47700 0
45 20250227 180100 836935350 47700 47700 47700 47700 0
46 20250227 180000 836935350 47700 47700 47700 47700 0
47 20250227 175900 836935350 47700 47700 47700 47700 0
48 20250227 175800 836935350 47700 47700 47700 47700 0
49 20250227 175700 836935350 47700 47700 47700 47700 0
50 20250227 175600 836935350 47700 47700 47700 47700 0
51 20250227 175500 836935350 47700 47700 47700 47700 0
52 20250227 175400 836935350 47700 47700 47700 47700 0
53 20250227 175300 836935350 47700 47700 47700 47700 0
54 20250227 175200 836935350 47700 47700 47700 47700 0
55 20250227 175100 836935350 47700 47700 47700 47700 0
56 20250227 175000 836935350 47700 47700 47700 47700 0
57 20250227 174900 836935350 47700 47700 47700 47700 0
58 20250227 174800 836935350 47700 47700 47700 47700 0
59 20250227 174700 836935350 47700 47700 47700 47700 0
60 20250227 174600 836935350 47700 47700 47700 47700 0
61 20250227 174500 836935350 47700 47700 47700 47700 0
62 20250227 174400 836935350 47700 47700 47700 47700 1153
63 20250227 174300 836935350 47700 47700 47700 47700 0
64 20250227 174200 836935350 47700 47700 47700 47700 0
65 20250227 174100 836935350 47700 47700 47700 47700 0
66 20250227 174000 836935350 47700 47700 47700 47700 0
67 20250227 173900 836935350 47700 47700 47700 47700 0
68 20250227 173800 836935350 47700 47700 47700 47700 0
69 20250227 173700 836935350 47700 47700 47700 47700 0
70 20250227 173600 836935350 47700 47700 47700 47700 0
71 20250227 173500 836935350 47700 47700 47700 47700 0
72 20250227 173400 836935350 47700 47700 47700 47700 0
73 20250227 173300 836935350 47700 47700 47700 47700 0
74 20250227 173200 836935350 47700 47700 47700 47700 0
75 20250227 173100 836935350 47700 47700 47700 47700 0
76 20250227 173000 836935350 47700 47700 47700 47700 0
77 20250227 172900 836935350 47700 47700 47700 47700 0
78 20250227 172800 836935350 47700 47700 47700 47700 0
79 20250227 172700 836935350 47700 47700 47700 47700 0
80 20250227 172600 836935350 47700 47700 47700 47700 0
81 20250227 172500 836935350 47700 47700 47700 47700 0
82 20250227 172400 836935350 47700 47700 47700 47700 0
83 20250227 172300 836935350 47700 47700 47700 47700 0
84 20250227 172200 836935350 47700 47700 47700 47700 0
85 20250227 172100 836935350 47700 47700 47700 47700 0
86 20250227 172000 836935350 47700 47700 47700 47700 0
87 20250227 171900 836935350 47700 47700 47700 47700 0
88 20250227 171800 836935350 47700 47700 47700 47700 0
89 20250227 171700 836935350 47700 47700 47700 47700 0
90 20250227 171600 836935350 47700 47700 47700 47700 0
91 20250227 171500 836935350 47700 47700 47700 47700 0
92 20250227 171400 836935350 47700 47700 47700 47700 1153
93 20250227 171300 836935350 47700 47700 47700 47700 0
94 20250227 171200 836935350 47700 47700 47700 47700 0
95 20250227 171100 836935350 47700 47700 47700 47700 0
96 20250227 171000 836935350 47700 47700 47700 47700 0
97 20250227 170900 836935350 47700 47700 47700 47700 0
98 20250227 170800 836935350 47700 47700 47700 47700 0
99 20250227 170700 836935350 47700 47700 47700 47700 0
100 20250227 170600 836935350 47700 47700 47700 47700 0
101 20250227 170500 836935350 47700 47700 47700 47700 0
102 20250227 170400 836935350 47700 47700 47700 47700 0
103 20250227 170300 836935350 47700 47700 47700 47700 0
104 20250227 170200 836935350 47700 47700 47700 47700 0
105 20250227 170100 836935350 47700 47700 47700 47700 0
106 20250227 170000 836935350 47700 47700 47700 47700 0
107 20250227 165900 836935350 47700 47700 47700 47700 0
108 20250227 165800 836935350 47700 47700 47700 47700 0
109 20250227 165700 836935350 47700 47700 47700 47700 0
110 20250227 165600 836935350 47700 47700 47700 47700 0
111 20250227 165500 836935350 47700 47700 47700 47700 0
112 20250227 165400 836935350 47700 47700 47700 47700 0
113 20250227 165300 836935350 47700 47700 47700 47700 0
114 20250227 165200 836935350 47700 47700 47700 47700 0
115 20250227 165100 836935350 47700 47700 47700 47700 0
116 20250227 165000 836935350 47700 47700 47700 47700 0
117 20250227 164900 836935350 47700 47700 47700 47700 0
118 20250227 164800 836935350 47700 47700 47700 47700 0
119 20250227 164700 836935350 47700 47700 47700 47700 0
120 20250227 164600 836935350 47700 47700 47700 47700 0
121 20250227 164500 836935350 47700 47700 47700 47700 0
122 20250227 164400 836935350 47700 47700 47700 47700 1153
123 20250227 164300 836935350 47700 47700 47700 47700 0
124 20250227 164200 836935350 47700 47700 47700 47700 0
125 20250227 164100 836935350 47700 47700 47700 47700 0
126 20250227 164000 836935350 47700 47700 47700 47700 0
127 20250227 163900 836935350 47700 47700 47700 47700 0
128 20250227 163800 836935350 47700 47700 47700 47700 0
129 20250227 163700 836935350 47700 47700 47700 47700 0
130 20250227 163600 836935350 47700 47700 47700 47700 0
131 20250227 163500 836935350 47700 47700 47700 47700 0
132 20250227 163400 836935350 47700 47700 47700 47700 0
133 20250227 163300 836935350 47700 47700 47700 47700 0
134 20250227 163200 836935350 47700 47700 47700 47700 0
135 20250227 163100 836935350 47700 47700 47700 47700 0
136 20250227 163000 836935350 47700 47700 47700 47700 0
137 20250227 162900 836935350 47700 47700 47700 47700 0
138 20250227 162800 836935350 47700 47700 47700 47700 0
139 20250227 162700 836935350 47700 47700 47700 47700 0
140 20250227 162600 836935350 47700 47700 47700 47700 0
141 20250227 162500 836935350 47700 47700 47700 47700 0
142 20250227 162400 836935350 47700 47700 47700 47700 0
143 20250227 162300 836935350 47700 47700 47700 47700 0
144 20250227 162200 836935350 47700 47700 47700 47700 0
145 20250227 162100 836935350 47700 47700 47700 47700 0
146 20250227 162000 836935350 47700 47700 47700 47700 0
147 20250227 161900 836935350 47700 47700 47700 47700 0
148 20250227 161800 836935350 47700 47700 47700 47700 0
149 20250227 161700 836935350 47700 47700 47700 47700 0
150 20250227 161600 836935350 47700 47700 47700 47700 0
151 20250227 161500 836935350 47700 47700 47700 47700 0
152 20250227 161400 836935350 47700 47700 47700 47700 1153
153 20250227 161300 836935350 47700 47700 47700 47700 0
154 20250227 161200 836935350 47700 47700 47700 47700 0
155 20250227 161100 836935350 47700 47700 47700 47700 0
156 20250227 161000 836935350 47700 47700 47700 47700 0
157 20250227 160900 836935350 47700 47700 47700 47700 0
158 20250227 160800 836935350 47700 47700 47700 47700 0
159 20250227 160700 836935350 47700 47700 47700 47700 0
160 20250227 160600 836935350 47700 47700 47700 47700 0
161 20250227 160500 836935350 47700 47700 47700 47700 0
162 20250227 160400 836935350 47700 47700 47700 47700 0
163 20250227 160300 836935350 47700 47700 47700 47700 0
164 20250227 160200 836935350 47700 47700 47700 47700 0
165 20250227 160100 836935350 47700 47700 47700 47700 0
166 20250227 160000 836935350 47700 47700 47700 47700 0
167 20250227 155900 836935350 47700 47700 47700 47700 0
168 20250227 155800 836935350 47700 47700 47700 47700 0
169 20250227 155700 836935350 47700 47700 47700 47700 0
170 20250227 155600 836935350 47700 47700 47700 47700 0
171 20250227 155500 836935350 47700 47700 47700 47700 0
172 20250227 155400 836935350 47700 47700 47700 47700 0
173 20250227 155300 836935350 47700 47700 47700 47700 0
174 20250227 155200 836935350 47700 47700 47700 47700 0
175 20250227 155100 836935350 47700 47700 47700 47700 0
176 20250227 155000 836935350 47700 47700 47700 47700 0
177 20250227 154900 836935350 47700 47700 47700 47700 0
178 20250227 154800 836935350 47700 47700 47700 47700 0
179 20250227 154700 836935350 47700 47700 47700 47700 0
180 20250227 154600 836935350 47700 47700 47700 47700 0
181 20250227 154500 836935350 47700 47700 47700 47700 0
182 20250227 154400 836935350 47700 47700 47700 47700 1153
183 20250227 154300 836935350 47700 47700 47700 47700 0
184 20250227 154200 836935350 47700 47700 47700 47700 0
185 20250227 154100 836935350 47700 47700 47700 47700 0
186 20250227 154000 836935350 47700 47700 47700 47700 0
187 20250227 153900 836935350 47700 47700 47700 47700 0
188 20250227 153800 836935350 47700 47700 47700 47700 0
189 20250227 153700 836935350 47700 47700 47700 47700 0
190 20250227 153600 836935350 47700 47700 47700 47700 0
191 20250227 153500 836935350 47700 47700 47700 47700 0
192 20250227 153400 836935350 47700 47700 47700 47700 0
193 20250227 153300 836935350 47700 47700 47700 47700 0
194 20250227 153200 836935350 47700 47700 47700 47700 0
195 20250227 153100 836935350 47700 47700 47700 47700 0
196 20250227 153000 836935350 47700 47700 47700 47700 1153
197 20250227 152900 781937250 47650 47650 47650 47650 0
198 20250227 152800 781937250 47650 47650 47650 47650 0
199 20250227 152700 781937250 47650 47650 47650 47650 0
200 20250227 152600 781937250 47650 47650 47650 47650 0
201 20250227 152500 781937250 47650 47650 47650 47650 0
202 20250227 152400 781937250 47650 47650 47650 47650 0
203 20250227 152300 781937250 47650 47650 47650 47650 0
204 20250227 152200 781937250 47650 47650 47650 47650 0
205 20250227 152100 781937250 47650 47650 47650 47650 0
206 20250227 152000 781937250 47650 47650 47650 47650 0
207 20250227 151900 781937250 47650 47650 47650 47600 138
208 20250227 151800 775363850 47650 47650 47650 47650 12
209 20250227 151700 774792050 47600 47600 47600 47550 37
210 20250227 151600 773030900 47550 47550 47600 47550 30
211 20250227 151500 771604200 47550 47550 47600 47550 16
212 20250227 151400 770843300 47600 47600 47600 47550 176
213 20250227 151300 762474100 47600 47600 47600 47550 14
214 20250227 151200 761808000 47600 47600 47600 47550 235
215 20250227 151100 750633500 47600 47550 47600 47550 16
216 20250227 151000 749872050 47600 47600 47600 47550 90
217 20250227 150900 745592450 47600 47550 47600 47550 11
218 20250227 150800 745069300 47550 47550 47600 47550 21
219 20250227 150700 744070350 47600 47550 47600 47550 56
220 20250227 150600 741407400 47600 47550 47600 47550 3
221 20250227 150500 741264650 47550 47550 47600 47550 5
222 20250227 150400 741026800 47550 47550 47600 47550 15
223 20250227 150300 740313100 47600 47550 47600 47550 11
224 20250227 150200 739789650 47550 47550 47600 47550 20
225 20250227 150100 738838000 47600 47550 47600 47550 17
226 20250227 150000 738029500 47500 47500 47550 47500 42
227 20250227 145900 736034400 47600 47600 47600 47500 8
228 20250227 145800 735653750 47500 47600 47600 47500 15
229 20250227 145700 734940800 47550 47600 47600 47550 39
230 20250227 145600 733086250 47600 47550 47600 47550 11
231 20250227 145500 732563000 47550 47600 47600 47500 16
232 20250227 145400 731801900 47550 47550 47600 47550 11
233 20250227 145300 731278750 47550 47550 47600 47550 281
234 20250227 145200 717917100 47600 47550 47600 47550 4
235 20250227 145100 717726750 47550 47550 47600 47550 94
236 20250227 145000 713256950 47550 47550 47600 47550 50
237 20250227 144900 710877250 47550 47550 47600 47550 4
238 20250227 144800 710686950 47550 47550 47600 47550 7
239 20250227 144700 710354000 47550 47600 47600 47550 4
240 20250227 144600 710163700 47600 47600 47600 47550 9
241 20250227 144500 709735650 47600 47600 47600 47550 12
242 20250227 144400 709164600 47550 47600 47600 47550 5
243 20250227 144300 708926800 47600 47550 47600 47550 125
244 20250227 144200 702980500 47500 47550 47550 47500 9
245 20250227 144100 702552650 47550 47550 47550 47500 36
246 20250227 144000 700841000 47500 47500 47550 47500 5
247 20250227 143900 700603450 47500 47550 47550 47500 3
248 20250227 143800 700460850 47500 47500 47550 47500 9
249 20250227 143700 700033300 47500 47550 47550 47500 51
250 20250227 143600 697608350 47500 47500 47550 47500 8
251 20250227 143500 697228050 47550 47500 47550 47500 8
252 20250227 143400 696848000 47500 47500 47550 47500 64
253 20250227 143300 693807900 47550 47500 47550 47500 3
254 20250227 143200 693665300 47550 47600 47600 47500 8
255 20250227 143100 693284650 47550 47600 47650 47500 291
256 20250227 143000 679438950 47600 47650 47650 47600 4
257 20250227 142900 679248500 47600 47650 47650 47600 5
258 20250227 142800 679010400 47600 47650 47650 47600 2
259 20250227 142700 678915150 47600 47650 47650 47600 13
260 20250227 142600 678296000 47650 47650 47650 47600 23
261 20250227 142500 677200100 47600 47600 47650 47600 23
262 20250227 142400 676105250 47600 47600 47650 47600 3
263 20250227 142300 675962400 47650 47650 47650 47600 6
264 20250227 142200 675676700 47650 47650 47650 47600 8
265 20250227 142100 675295550 47600 47650 47650 47600 3
266 20250227 142000 675152700 47600 47600 47650 47600 6
267 20250227 141900 674867050 47600 47650 47650 47600 3
268 20250227 141800 674724200 47600 47550 47650 47550 34
269 20250227 141700 673104550 47600 47450 47600 47450 99
270 20250227 141600 668398100 47500 47500 47500 47450 9
271 20250227 141500 667970650 47450 47500 47500 47450 4
272 20250227 141400 667780700 47450 47450 47500 47450 5
273 20250227 141300 667543400 47450 47500 47500 47450 14
274 20250227 141200 666878550 47450 47500 47500 47450 4
275 20250227 141100 666688650 47500 47450 47500 47450 4
276 20250227 141000 666498700 47450 47500 47500 47450 34
277 20250227 140900 664884000 47500 47500 47500 47500 8
278 20250227 140800 664504000 47500 47500 47500 47450 14
279 20250227 140700 663839050 47500 47450 47500 47450 4
280 20250227 140600 663649150 47450 47450 47500 47450 38
281 20250227 140500 661844350 47500 47450 47500 47450 3
282 20250227 140400 661701900 47450 47500 47500 47450 7
283 20250227 140300 661369450 47500 47500 47500 47450 29
284 20250227 140200 659992150 47450 47450 47450 47450 15
285 20250227 140100 659280400 47450 47450 47450 47450 0
286 20250227 140000 659280400 47450 47450 47500 47450 8
287 20250227 135900 658900650 47500 47450 47500 47450 7
288 20250227 135800 658568200 47500 47500 47500 47500 4
289 20250227 135700 658378200 47500 47450 47500 47450 34
290 20250227 135600 656763250 47450 47450 47450 47450 18
291 20250227 135500 655909150 47450 47500 47500 47450 7
292 20250227 135400 655576700 47450 47450 47450 47450 45
293 20250227 135300 653441450 47450 47500 47500 47450 12
294 20250227 135200 652871900 47450 47500 47500 47450 22
295 20250227 135100 651827150 47450 47450 47450 47450 1
296 20250227 135000 651779700 47450 47450 47500 47450 15
297 20250227 134900 651067550 47450 47450 47450 47450 8
298 20250227 134800 650687950 47500 47450 47500 47450 8
299 20250227 134700 650308200 47500 47450 47500 47450 4
300 20250227 134600 650118250 47450 47500 47500 47450 13
301 20250227 134500 649501100 47450 47500 47500 47450 5
302 20250227 134400 649263650 47500 47500 47500 47500 11
303 20250227 134300 648741150 47450 47450 47500 47450 23
304 20250227 134200 647648850 47500 47450 47500 47450 21
305 20250227 134100 646651400 47500 47500 47500 47500 6
306 20250227 134000 646366400 47500 47500 47500 47450 116
307 20250227 133900 640856450 47450 47450 47450 47450 9
308 20250227 133800 640429400 47450 47450 47450 47450 1
309 20250227 133700 640381950 47450 47450 47450 47450 5
310 20250227 133600 640144700 47500 47450 47500 47450 16
311 20250227 133500 639385200 47450 47450 47450 47450 15
312 20250227 133400 638673450 47450 47450 47450 47450 1
313 20250227 133300 638626000 47450 47450 47450 47450 5
314 20250227 133200 638388750 47450 47500 47500 47450 15
315 20250227 133100 637676700 47450 47450 47450 47450 0
316 20250227 133000 637676700 47450 47450 47450 47450 3
317 20250227 132900 637534350 47450 47450 47450 47450 5
318 20250227 132800 637297100 47450 47450 47450 47450 1
319 20250227 132700 637249650 47500 47450 47500 47450 8
320 20250227 132600 636869800 47450 47450 47450 47400 151
321 20250227 132500 629707100 47450 47450 47450 47450 5
322 20250227 132400 629469850 47450 47450 47450 47450 5
323 20250227 132300 629232600 47450 47500 47500 47450 12
324 20250227 132200 628662900 47450 47450 47450 47450 9
325 20250227 132100 628235850 47450 47450 47450 47450 107
326 20250227 132000 623158700 47450 47450 47450 47450 5
327 20250227 131900 622921450 47450 47450 47450 47450 10
328 20250227 131800 622446950 47500 47500 47500 47500 6
329 20250227 131700 622161950 47450 47500 47500 47450 20
330 20250227 131600 621212250 47500 47450 47500 47450 6
331 20250227 131500 620927500 47450 47450 47450 47450 6
332 20250227 131400 620642800 47450 47450 47450 47450 5
333 20250227 131300 620405550 47500 47450 47500 47450 13
334 20250227 131200 619788400 47450 47450 47450 47450 9
335 20250227 131100 619361350 47450 47450 47450 47450 1
336 20250227 131000 619313900 47450 47450 47450 47450 5
337 20250227 130900 619076650 47450 47500 47500 47450 8
338 20250227 130800 618696750 47450 47500 47500 47450 117
339 20250227 130700 613139700 47500 47500 47500 47500 5
340 20250227 130600 612902200 47500 47500 47500 47500 1
341 20250227 130500 612854700 47500 47500 47500 47500 9
342 20250227 130400 612427200 47550 47500 47550 47500 6
343 20250227 130300 612141950 47500 47500 47500 47500 10
344 20250227 130200 611666950 47500 47500 47500 47500 8
345 20250227 130100 611286950 47500 47500 47500 47500 1
346 20250227 130000 611239450 47500 47550 47550 47500 7
347 20250227 125900 610906650 47500 47500 47500 47500 0
348 20250227 125800 610906650 47500 47500 47500 47500 10
349 20250227 125700 610431650 47500 47500 47500 47500 5
350 20250227 125600 610194150 47500 47500 47500 47500 1
351 20250227 125500 610146650 47550 47500 47550 47500 13
352 20250227 125400 609528850 47500 47550 47550 47500 29
353 20250227 125300 608150050 47550 47550 47550 47550 0
354 20250227 125200 608150050 47550 47550 47550 47550 1
355 20250227 125100 608102500 47550 47550 47600 47550 45
356 20250227 125000 605960750 47600 47600 47600 47600 10
357 20250227 124900 605484750 47550 47550 47550 47550 1
358 20250227 124800 605437200 47600 47500 47600 47500 28
359 20250227 124700 604104950 47500 47550 47600 47500 8
360 20250227 124600 603724350 47600 47550 47600 47550 80
361 20250227 124500 599917400 47500 47400 47500 47400 149
362 20250227 124400 592842350 47400 47400 47400 47400 2
363 20250227 124300 592747550 47450 47400 47450 47400 263
364 20250227 124200 580272400 47350 47400 47400 47350 14
365 20250227 124100 579609450 47350 47350 47400 47350 10
366 20250227 124000 579135700 47400 47350 47400 47350 32
367 20250227 123900 577619900 47350 47350 47400 47350 8
368 20250227 123800 577241000 47350 47400 47400 47350 3
369 20250227 123700 577098900 47350 47450 47450 47350 184
370 20250227 123600 568380600 47400 47400 47400 47400 0
371 20250227 123500 568380600 47400 47450 47450 47400 3
372 20250227 123400 568238300 47400 47400 47400 47400 4
373 20250227 123300 568048700 47400 47400 47400 47400 0
374 20250227 123200 568048700 47400 47300 47400 47300 171
375 20250227 123100 559952450 47300 47350 47350 47300 3
376 20250227 123000 559810500 47300 47300 47300 47300 5
377 20250227 122900 559574000 47300 47300 47300 47300 0
378 20250227 122800 559574000 47300 47300 47350 47300 8
379 20250227 122700 559195350 47350 47300 47350 47300 8
380 20250227 122600 558816650 47300 47300 47300 47300 1
381 20250227 122500 558769350 47300 47250 47300 47200 301
382 20250227 122400 544548150 47250 47500 47500 47250 2524
383 20250227 122300 424862500 47550 47550 47550 47500 145
384 20250227 122200 417968250 47500 47550 47550 47500 7
385 20250227 122100 417635450 47550 47550 47550 47500 8
386 20250227 122000 417255150 47500 47500 47500 47500 2
387 20250227 121900 417160150 47550 47550 47550 47550 5
388 20250227 121800 416922400 47500 47550 47550 47500 8
389 20250227 121700 416542050 47500 47500 47500 47500 5
390 20250227 121600 416304550 47550 47550 47550 47550 4
391 20250227 121500 416114350 47500 47500 47500 47500 1
392 20250227 121400 416066850 47550 47550 47550 47500 17
393 20250227 121300 415258600 47500 47500 47500 47500 3
394 20250227 121200 415116100 47500 47500 47500 47500 0
395 20250227 121100 415116100 47500 47500 47550 47500 28
396 20250227 121000 413785750 47500 47500 47500 47500 2
397 20250227 120900 413690750 47550 47550 47550 47500 25
398 20250227 120800 412502050 47550 47550 47550 47550 2
399 20250227 120700 412406950 47550 47550 47550 47500 18
400 20250227 120600 411551200 47500 47550 47550 47500 2
401 20250227 120500 411456150 47550 47500 47550 47500 31
402 20250227 120400 409982150 47550 47550 47550 47550 29
403 20250227 120300 408603200 47550 47600 47600 47550 27
404 20250227 120200 407318150 47600 47600 47600 47600 29
405 20250227 120100 405937750 47600 47500 47600 47500 189
406 20250227 120000 396956950 47500 47500 47550 47500 11
407 20250227 115900 396434000 47550 47500 47550 47500 8
408 20250227 115800 396053700 47500 47500 47500 47500 1
409 20250227 115700 396006200 47550 47500 47550 47500 10
410 20250227 115600 395530800 47500 47500 47500 47500 3
411 20250227 115500 395388300 47550 47550 47550 47550 6
412 20250227 115400 395103000 47500 47500 47500 47500 6
413 20250227 115300 394818000 47500 47500 47550 47500 10
414 20250227 115200 394342650 47500 47500 47500 47500 2
415 20250227 115100 394247650 47500 47550 47550 47500 53
416 20250227 115000 391729750 47550 47500 47550 47500 5
417 20250227 114900 391492150 47550 47550 47550 47500 110
418 20250227 114800 386262000 47550 47600 47600 47550 11
419 20250227 114700 385738600 47550 47550 47550 47550 7
420 20250227 114600 385405750 47550 47550 47600 47550 9
421 20250227 114500 384977500 47550 47550 47550 47550 0
422 20250227 114400 384977500 47550 47550 47550 47550 1
423 20250227 114300 384929950 47600 47550 47600 47550 13
424 20250227 114200 384311300 47600 47600 47600 47550 27
425 20250227 114100 383026200 47600 47550 47600 47550 27
426 20250227 114000 381742050 47550 47550 47550 47550 6
427 20250227 113900 381456750 47550 47550 47550 47550 2
428 20250227 113800 381361650 47500 47500 47500 47500 0
429 20250227 113700 381361650 47500 47600 47600 47500 78
430 20250227 113600 377656050 47550 47600 47600 47550 4
431 20250227 113500 377465750 47550 47550 47550 47550 3
432 20250227 113400 377323100 47550 47550 47550 47550 154
433 20250227 113300 370000400 47550 47600 47600 47550 9
434 20250227 113200 369572150 47600 47550 47600 47550 7
435 20250227 113100 369239050 47550 47550 47550 47550 1
436 20250227 113000 369191500 47550 47550 47550 47550 7
437 20250227 112900 368858650 47550 47550 47550 47550 6
438 20250227 112800 368573350 47550 47600 47600 47550 8
439 20250227 112700 368192650 47550 47550 47550 47550 41
440 20250227 112600 366243100 47550 47550 47550 47550 53
441 20250227 112500 363722950 47550 47550 47550 47550 1
442 20250227 112400 363675400 47550 47550 47550 47550 1
443 20250227 112300 363627850 47600 47550 47600 47550 9
444 20250227 112200 363199550 47550 47550 47550 47550 3
445 20250227 112100 363056900 47550 47550 47550 47550 0
446 20250227 112000 363056900 47550 47550 47550 47550 1
447 20250227 111900 363009350 47550 47550 47550 47550 2
448 20250227 111800 362914250 47600 47600 47600 47550 14
449 20250227 111700 362248000 47550 47550 47550 47550 0
450 20250227 111600 362248000 47550 47550 47550 47550 2
451 20250227 111500 362152900 47550 47550 47550 47550 2
452 20250227 111400 362057800 47550 47600 47600 47550 7
453 20250227 111300 361724650 47550 47550 47550 47550 2
454 20250227 111200 361629550 47550 47550 47550 47550 1
455 20250227 111100 361582000 47550 47550 47550 47550 1
456 20250227 111000 361534450 47550 47600 47600 47550 26
457 20250227 110900 360296900 47550 47650 47650 47550 7
458 20250227 110800 359963550 47550 47600 47600 47550 16
459 20250227 110700 359202000 47550 47550 47550 47550 1
460 20250227 110600 359154450 47550 47550 47550 47550 2
461 20250227 110500 359059350 47550 47550 47550 47550 3
462 20250227 110400 358916700 47650 47550 47650 47550 163
463 20250227 110300 351157650 47550 47500 47550 47500 7
464 20250227 110200 350824850 47500 47500 47500 47500 2
465 20250227 110100 350729850 47500 47500 47500 47500 3
466 20250227 110000 350587350 47550 47550 47550 47550 6
467 20250227 105900 350302050 47500 47550 47550 47500 5
468 20250227 105800 350064500 47550 47500 47550 47500 32
469 20250227 105700 348543200 47550 47500 47550 47500 53
470 20250227 105600 346025600 47500 47500 47500 47500 1
471 20250227 105500 345978100 47550 47500 47550 47500 7
472 20250227 105400 345645300 47500 47500 47500 47500 2
473 20250227 105300 345550300 47500 47550 47550 47500 25
474 20250227 105200 344361600 47500 47500 47500 47500 156
475 20250227 105100 336951600 47500 47500 47550 47500 24
476 20250227 105000 335811300 47500 47500 47500 47500 6
477 20250227 104900 335526300 47500 47500 47500 47500 7
478 20250227 104800 335193800 47500 47500 47550 47500 9
479 20250227 104700 334766150 47500 47550 47550 47500 11
480 20250227 104600 334243450 47550 47500 47550 47500 6
481 20250227 104500 333958200 47500 47500 47500 47500 3
482 20250227 104400 333815700 47500 47500 47500 47500 1
483 20250227 104300 333768200 47500 47500 47500 47500 0
484 20250227 104200 333768200 47500 47550 47550 47500 101
485 20250227 104100 328965800 47550 47550 47550 47550 10
486 20250227 104000 328490300 47500 47550 47550 47500 31
487 20250227 103900 327016400 47550 47550 47550 47550 46
488 20250227 103800 324829100 47550 47550 47550 47550 6
489 20250227 103700 324543800 47550 47600 47600 47550 28
490 20250227 103600 323211250 47600 47600 47600 47600 7
491 20250227 103500 322878050 47600 47600 47600 47600 8
492 20250227 103400 322497250 47600 47600 47600 47600 6
493 20250227 103300 322211650 47600 47600 47600 47600 6
494 20250227 103200 321926050 47700 47600 47700 47600 22
495 20250227 103100 320877250 47600 47600 47600 47600 6
496 20250227 103000 320591650 47600 47650 47650 47600 26
497 20250227 102900 319353150 47650 47700 47700 47650 15
498 20250227 102800 318637950 47650 47700 47700 47650 16
499 20250227 102700 317875150 47650 47650 47700 47650 18
500 20250227 102600 317017200 47650 47650 47650 47650 5
501 20250227 102500 316778950 47650 47650 47700 47650 10
502 20250227 102400 316302350 47700 47650 47700 47650 7
503 20250227 102300 315968700 47650 47650 47700 47650 15
504 20250227 102200 315253600 47650 47650 47650 47650 5
505 20250227 102100 315015350 47650 47700 47700 47650 134
506 20250227 102000 308623950 47700 47700 47700 47700 7
507 20250227 101900 308290050 47750 47750 47750 47700 14
508 20250227 101800 307621850 47700 47700 47750 47700 8
509 20250227 101700 307240200 47700 47700 47700 47700 6
510 20250227 101600 306954000 47700 47700 47700 47700 7
511 20250227 101500 306620100 47700 47700 47700 47700 2
512 20250227 101400 306524700 47750 47700 47750 47700 14
513 20250227 101300 305856500 47700 47700 47700 47700 2
514 20250227 101200 305761100 47700 47750 47750 47700 4
515 20250227 101100 305570200 47700 47750 47750 47700 2
516 20250227 101000 305474750 47700 47750 47750 47700 2
517 20250227 100900 305379300 47800 47600 47800 47600 202
518 20250227 100800 295736250 47600 47500 47750 47450 367
519 20250227 100700 278289500 47550 47500 47550 47500 6
520 20250227 100600 278004450 47500 47500 47500 47500 8
521 20250227 100500 277624450 47550 47550 47550 47550 6
522 20250227 100400 277339150 47500 47500 47500 47500 8
523 20250227 100300 276959150 47500 47500 47550 47500 12
524 20250227 100200 276389050 47500 47550 47550 47500 5
525 20250227 100100 276151350 47550 47450 47550 47450 3
526 20250227 100000 276008900 47450 47550 47550 47450 17
527 20250227 095900 275201750 47550 47450 47550 47450 3
528 20250227 095800 275059200 47600 47450 47600 47450 101
529 20250227 095700 270261200 47500 47450 47500 47450 118
530 20250227 095600 264656500 47450 47550 47550 47450 450
531 20250227 095500 243301100 47500 47550 47550 47500 92
532 20250227 095400 238931050 47550 47550 47550 47550 17
533 20250227 095300 238122700 47600 47550 47600 47500 29
534 20250227 095200 236742650 47600 47500 47750 47500 402
535 20250227 095100 217601750 47500 47500 47500 47500 55
536 20250227 095000 214989250 47500 47500 47500 47500 5
537 20250227 094900 214751750 47500 47500 47500 47500 12
538 20250227 094800 214181750 47500 47500 47500 47500 5
539 20250227 094700 213944250 47450 47600 47600 47450 700
540 20250227 094600 180686400 47600 47600 47600 47600 120
541 20250227 094500 174974400 47600 47600 47600 47600 13
542 20250227 094400 174355600 47600 47600 47600 47600 7
543 20250227 094300 174022400 47600 47650 47650 47600 2
544 20250227 094200 173927150 47700 47700 47700 47600 3
545 20250227 094100 173784150 47600 47600 47600 47600 2
546 20250227 094000 173688950 47600 47650 47650 47550 749
547 20250227 093900 138043250 47750 47750 47750 47750 2
548 20250227 093800 137947750 47650 47700 47700 47650 245
549 20250227 093700 126261500 47700 47700 47800 47700 4
550 20250227 093600 126070600 47700 47700 47800 47700 3
551 20250227 093500 125927400 47750 47800 47800 47750 45
552 20250227 093400 123778550 47850 47800 47850 47750 7
553 20250227 093300 123443750 47750 47700 47750 47700 166
554 20250227 093200 115518750 47700 47700 47700 47650 3
555 20250227 093100 115375700 47700 47650 47700 47650 134
556 20250227 093000 108990350 47650 47650 47650 47650 8
557 20250227 092900 108609150 47650 47650 47650 47650 7
558 20250227 092800 108275600 47650 47650 47650 47600 73
559 20250227 092700 104798250 47600 47600 47600 47600 31
560 20250227 092600 103322650 47550 47650 47650 47550 131
561 20250227 092500 97086450 47600 47600 47600 47600 0
562 20250227 092400 97086450 47600 47600 47600 47600 0
563 20250227 092300 97086450 47600 47600 47600 47600 8
564 20250227 092200 96705650 47600 47600 47600 47600 60
565 20250227 092100 93849650 47550 47600 47600 47550 53
566 20250227 092000 91327100 47600 47600 47650 47600 15
567 20250227 091900 90612950 47600 47550 47600 47550 12
568 20250227 091800 90042000 47550 47600 47600 47550 96
569 20250227 091700 85474550 47600 47850 47850 47600 594
570 20250227 091600 57125150 47850 47850 47850 47850 5
571 20250227 091500 56885900 47850 47850 47850 47850 16
572 20250227 091400 56120300 47800 47800 47800 47800 24
573 20250227 091300 54973100 47850 47850 47850 47850 24
574 20250227 091200 53824700 47850 47850 47850 47850 118
575 20250227 091100 48178400 47850 47850 47850 47850 4
576 20250227 091000 47987000 47900 47900 47900 47900 6
577 20250227 090900 47699600 47900 47900 47900 47900 6
578 20250227 090800 47412200 47900 47900 47900 47800 53
579 20250227 090700 44875100 47800 47850 47850 47800 7
580 20250227 090600 44540400 47850 47900 47900 47850 8
581 20250227 090500 44157500 48000 47800 48000 47700 132
582 20250227 090400 37847000 47800 47900 47900 47800 21
583 20250227 090300 36841200 47800 48050 48100 47800 227
584 20250227 090200 25963300 48000 48000 48000 48000 0
585 20250227 090100 25963300 48000 48000 48000 48000 1
586 20250227 090000 25915300 47900 48400 48450 47900 538