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

587
005090/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184500,287351200,23400,23400,23400,23400,316
20250227,184400,287351200,23400,23400,23400,23400,0
20250227,184300,287351200,23400,23400,23400,23400,0
20250227,184200,287351200,23400,23400,23400,23400,0
20250227,184100,287351200,23400,23400,23400,23400,0
20250227,184000,287351200,23400,23400,23400,23400,0
20250227,183900,287351200,23400,23400,23400,23400,0
20250227,183800,287351200,23400,23400,23400,23400,0
20250227,183700,287351200,23400,23400,23400,23400,0
20250227,183600,287351200,23400,23400,23400,23400,0
20250227,183500,287351200,23400,23400,23400,23400,0
20250227,183400,287351200,23400,23400,23400,23400,0
20250227,183300,287351200,23400,23400,23400,23400,0
20250227,183200,287351200,23400,23400,23400,23400,0
20250227,183100,287351200,23400,23400,23400,23400,0
20250227,183000,287351200,23400,23400,23400,23400,0
20250227,182900,287351200,23400,23400,23400,23400,0
20250227,182800,287351200,23400,23400,23400,23400,0
20250227,182700,287351200,23400,23400,23400,23400,0
20250227,182600,287351200,23400,23400,23400,23400,0
20250227,182500,287351200,23400,23400,23400,23400,0
20250227,182400,287351200,23400,23400,23400,23400,0
20250227,182300,287351200,23400,23400,23400,23400,0
20250227,182200,287351200,23400,23400,23400,23400,0
20250227,182100,287351200,23400,23400,23400,23400,0
20250227,182000,287351200,23400,23400,23400,23400,0
20250227,181900,287351200,23400,23400,23400,23400,0
20250227,181800,287351200,23400,23400,23400,23400,0
20250227,181700,287351200,23400,23400,23400,23400,0
20250227,181600,287351200,23400,23400,23400,23400,0
20250227,181500,287351200,23400,23400,23400,23400,316
20250227,181400,287351200,23400,23400,23400,23400,0
20250227,181300,287351200,23400,23400,23400,23400,0
20250227,181200,287351200,23400,23400,23400,23400,0
20250227,181100,287351200,23400,23400,23400,23400,0
20250227,181000,287351200,23400,23400,23400,23400,0
20250227,180900,287351200,23400,23400,23400,23400,0
20250227,180800,287351200,23400,23400,23400,23400,0
20250227,180700,287351200,23400,23400,23400,23400,0
20250227,180600,287351200,23400,23400,23400,23400,0
20250227,180500,287351200,23400,23400,23400,23400,0
20250227,180400,287351200,23400,23400,23400,23400,0
20250227,180300,287351200,23400,23400,23400,23400,0
20250227,180200,287351200,23400,23400,23400,23400,0
20250227,180100,287351200,23400,23400,23400,23400,0
20250227,180000,287351200,23400,23400,23400,23400,0
20250227,175900,287351200,23400,23400,23400,23400,0
20250227,175800,287351200,23400,23400,23400,23400,0
20250227,175700,287351200,23400,23400,23400,23400,0
20250227,175600,287351200,23400,23400,23400,23400,0
20250227,175500,287351200,23400,23400,23400,23400,0
20250227,175400,287351200,23400,23400,23400,23400,0
20250227,175300,287351200,23400,23400,23400,23400,0
20250227,175200,287351200,23400,23400,23400,23400,0
20250227,175100,287351200,23400,23400,23400,23400,0
20250227,175000,287351200,23400,23400,23400,23400,0
20250227,174900,287351200,23400,23400,23400,23400,0
20250227,174800,287351200,23400,23400,23400,23400,0
20250227,174700,287351200,23400,23400,23400,23400,0
20250227,174600,287351200,23400,23400,23400,23400,0
20250227,174500,287351200,23400,23400,23400,23400,316
20250227,174400,287351200,23400,23400,23400,23400,0
20250227,174300,287351200,23400,23400,23400,23400,0
20250227,174200,287351200,23400,23400,23400,23400,0
20250227,174100,287351200,23400,23400,23400,23400,0
20250227,174000,287351200,23400,23400,23400,23400,0
20250227,173900,287351200,23400,23400,23400,23400,0
20250227,173800,287351200,23400,23400,23400,23400,0
20250227,173700,287351200,23400,23400,23400,23400,0
20250227,173600,287351200,23400,23400,23400,23400,0
20250227,173500,287351200,23400,23400,23400,23400,0
20250227,173400,287351200,23400,23400,23400,23400,0
20250227,173300,287351200,23400,23400,23400,23400,0
20250227,173200,287351200,23400,23400,23400,23400,0
20250227,173100,287351200,23400,23400,23400,23400,0
20250227,173000,287351200,23400,23400,23400,23400,0
20250227,172900,287351200,23400,23400,23400,23400,0
20250227,172800,287351200,23400,23400,23400,23400,0
20250227,172700,287351200,23400,23400,23400,23400,0
20250227,172600,287351200,23400,23400,23400,23400,0
20250227,172500,287351200,23400,23400,23400,23400,0
20250227,172400,287351200,23400,23400,23400,23400,0
20250227,172300,287351200,23400,23400,23400,23400,0
20250227,172200,287351200,23400,23400,23400,23400,0
20250227,172100,287351200,23400,23400,23400,23400,0
20250227,172000,287351200,23400,23400,23400,23400,0
20250227,171900,287351200,23400,23400,23400,23400,0
20250227,171800,287351200,23400,23400,23400,23400,0
20250227,171700,287351200,23400,23400,23400,23400,0
20250227,171600,287351200,23400,23400,23400,23400,0
20250227,171500,287351200,23400,23400,23400,23400,316
20250227,171400,287351200,23400,23400,23400,23400,0
20250227,171300,287351200,23400,23400,23400,23400,0
20250227,171200,287351200,23400,23400,23400,23400,0
20250227,171100,287351200,23400,23400,23400,23400,0
20250227,171000,287351200,23400,23400,23400,23400,0
20250227,170900,287351200,23400,23400,23400,23400,0
20250227,170800,287351200,23400,23400,23400,23400,0
20250227,170700,287351200,23400,23400,23400,23400,0
20250227,170600,287351200,23400,23400,23400,23400,0
20250227,170500,287351200,23400,23400,23400,23400,0
20250227,170400,287351200,23400,23400,23400,23400,0
20250227,170300,287351200,23400,23400,23400,23400,0
20250227,170200,287351200,23400,23400,23400,23400,0
20250227,170100,287351200,23400,23400,23400,23400,0
20250227,170000,287351200,23400,23400,23400,23400,0
20250227,165900,287351200,23400,23400,23400,23400,0
20250227,165800,287351200,23400,23400,23400,23400,0
20250227,165700,287351200,23400,23400,23400,23400,0
20250227,165600,287351200,23400,23400,23400,23400,0
20250227,165500,287351200,23400,23400,23400,23400,0
20250227,165400,287351200,23400,23400,23400,23400,0
20250227,165300,287351200,23400,23400,23400,23400,0
20250227,165200,287351200,23400,23400,23400,23400,0
20250227,165100,287351200,23400,23400,23400,23400,0
20250227,165000,287351200,23400,23400,23400,23400,0
20250227,164900,287351200,23400,23400,23400,23400,0
20250227,164800,287351200,23400,23400,23400,23400,0
20250227,164700,287351200,23400,23400,23400,23400,0
20250227,164600,287351200,23400,23400,23400,23400,0
20250227,164500,287351200,23400,23400,23400,23400,316
20250227,164400,287351200,23400,23400,23400,23400,0
20250227,164300,287351200,23400,23400,23400,23400,0
20250227,164200,287351200,23400,23400,23400,23400,0
20250227,164100,287351200,23400,23400,23400,23400,0
20250227,164000,287351200,23400,23400,23400,23400,0
20250227,163900,287351200,23400,23400,23400,23400,0
20250227,163800,287351200,23400,23400,23400,23400,0
20250227,163700,287351200,23400,23400,23400,23400,0
20250227,163600,287351200,23400,23400,23400,23400,0
20250227,163500,287351200,23400,23400,23400,23400,0
20250227,163400,287351200,23400,23400,23400,23400,0
20250227,163300,287351200,23400,23400,23400,23400,0
20250227,163200,287351200,23400,23400,23400,23400,0
20250227,163100,287351200,23400,23400,23400,23400,0
20250227,163000,287351200,23400,23400,23400,23400,0
20250227,162900,287351200,23400,23400,23400,23400,0
20250227,162800,287351200,23400,23400,23400,23400,0
20250227,162700,287351200,23400,23400,23400,23400,0
20250227,162600,287351200,23400,23400,23400,23400,0
20250227,162500,287351200,23400,23400,23400,23400,0
20250227,162400,287351200,23400,23400,23400,23400,0
20250227,162300,287351200,23400,23400,23400,23400,0
20250227,162200,287351200,23400,23400,23400,23400,0
20250227,162100,287351200,23400,23400,23400,23400,0
20250227,162000,287351200,23400,23400,23400,23400,0
20250227,161900,287351200,23400,23400,23400,23400,0
20250227,161800,287351200,23400,23400,23400,23400,0
20250227,161700,287351200,23400,23400,23400,23400,0
20250227,161600,287351200,23400,23400,23400,23400,0
20250227,161500,287351200,23400,23400,23400,23400,316
20250227,161400,287351200,23400,23400,23400,23400,0
20250227,161300,287351200,23400,23400,23400,23400,0
20250227,161200,287351200,23400,23400,23400,23400,0
20250227,161100,287351200,23400,23400,23400,23400,0
20250227,161000,287351200,23400,23400,23400,23400,0
20250227,160900,287351200,23400,23400,23400,23400,0
20250227,160800,287351200,23400,23400,23400,23400,0
20250227,160700,287351200,23400,23400,23400,23400,0
20250227,160600,287351200,23400,23400,23400,23400,0
20250227,160500,287351200,23400,23400,23400,23400,0
20250227,160400,287351200,23400,23400,23400,23400,0
20250227,160300,287351200,23400,23400,23400,23400,0
20250227,160200,287351200,23400,23400,23400,23400,0
20250227,160100,287351200,23400,23400,23400,23400,0
20250227,160000,287351200,23400,23400,23400,23400,0
20250227,155900,287351200,23400,23400,23400,23400,0
20250227,155800,287351200,23400,23400,23400,23400,0
20250227,155700,287351200,23400,23400,23400,23400,0
20250227,155600,287351200,23400,23400,23400,23400,0
20250227,155500,287351200,23400,23400,23400,23400,0
20250227,155400,287351200,23400,23400,23400,23400,0
20250227,155300,287351200,23400,23400,23400,23400,0
20250227,155200,287351200,23400,23400,23400,23400,0
20250227,155100,287351200,23400,23400,23400,23400,0
20250227,155000,287351200,23400,23400,23400,23400,0
20250227,154900,287351200,23400,23400,23400,23400,0
20250227,154800,287351200,23400,23400,23400,23400,0
20250227,154700,287351200,23400,23400,23400,23400,0
20250227,154600,287351200,23400,23400,23400,23400,0
20250227,154500,287351200,23400,23400,23400,23400,316
20250227,154400,287351200,23400,23400,23400,23400,0
20250227,154300,287351200,23400,23400,23400,23400,0
20250227,154200,287351200,23400,23400,23400,23400,0
20250227,154100,287351200,23400,23400,23400,23400,0
20250227,154000,287351200,23400,23400,23400,23400,0
20250227,153900,287351200,23400,23400,23400,23400,0
20250227,153800,287351200,23400,23400,23400,23400,0
20250227,153700,287351200,23400,23400,23400,23400,0
20250227,153600,287351200,23400,23400,23400,23400,0
20250227,153500,287351200,23400,23400,23400,23400,0
20250227,153400,287351200,23400,23400,23400,23400,0
20250227,153300,287351200,23400,23400,23400,23400,0
20250227,153200,287351200,23400,23400,23400,23400,0
20250227,153100,287351200,23400,23400,23400,23400,0
20250227,153000,287351200,23400,23400,23400,23400,316
20250227,152900,279956800,23400,23400,23400,23400,0
20250227,152800,279956800,23400,23400,23400,23400,0
20250227,152700,279956800,23400,23400,23400,23400,0
20250227,152600,279956800,23400,23400,23400,23400,0
20250227,152500,279956800,23400,23400,23400,23400,0
20250227,152400,279956800,23400,23400,23400,23400,0
20250227,152300,279956800,23400,23400,23400,23400,0
20250227,152200,279956800,23400,23400,23400,23400,0
20250227,152100,279956800,23400,23400,23400,23400,0
20250227,152000,279956800,23400,23400,23400,23400,0
20250227,151900,279956800,23400,23350,23400,23300,215
20250227,151800,274937150,23350,23450,23450,23350,40
20250227,151700,274001350,23400,23400,23450,23400,12
20250227,151600,273720450,23400,23400,23450,23400,132
20250227,151500,270631400,23450,23400,23450,23400,8
20250227,151400,270443950,23450,23400,23450,23400,7
20250227,151300,270279950,23450,23450,23450,23400,9
20250227,151200,270069050,23400,23450,23450,23400,6
20250227,151100,269928450,23400,23400,23450,23400,12
20250227,151000,269647350,23450,23400,23450,23400,6
20250227,150900,269506750,23450,23450,23450,23400,7
20250227,150800,269342700,23400,23400,23450,23400,38
20250227,150700,268453300,23450,23450,23450,23400,10
20250227,150600,268218950,23400,23400,23450,23400,108
20250227,150500,265691550,23400,23400,23450,23400,8
20250227,150400,265504200,23450,23400,23450,23400,9
20250227,150300,265293250,23450,23400,23450,23400,6
20250227,150200,265152700,23450,23400,23450,23400,10
20250227,150100,264918400,23400,23450,23450,23400,5
20250227,150000,264801250,23400,23450,23450,23400,23
20250227,145900,264262250,23450,23400,23450,23400,5
20250227,145800,264145100,23450,23450,23450,23400,8
20250227,145700,263957600,23400,23450,23450,23400,7
20250227,145600,263793600,23450,23450,23450,23400,20
20250227,145500,263324750,23400,23450,23450,23400,8
20250227,145400,263137350,23400,23450,23450,23400,12
20250227,145300,262856200,23400,23450,23450,23400,16
20250227,145200,262481150,23450,23500,23500,23400,148
20250227,145100,259010450,23450,23500,23500,23450,7
20250227,145000,258846150,23450,23450,23500,23450,32
20250227,144900,258095400,23450,23450,23500,23450,18
20250227,144800,257672650,23500,23450,23500,23450,5
20250227,144700,257555300,23450,23450,23450,23450,4
20250227,144600,257461500,23400,23450,23450,23400,13
20250227,144500,257156700,23450,23450,23450,23400,10
20250227,144400,256922350,23400,23400,23450,23400,6
20250227,144300,256781850,23450,23450,23450,23400,13
20250227,144200,256477250,23450,23400,23450,23400,14
20250227,144100,256149050,23450,23450,23450,23400,9
20250227,144000,255938100,23400,23450,23450,23400,6
20250227,143900,255797600,23450,23400,23450,23400,21
20250227,143800,255305250,23450,23400,23450,23400,6
20250227,143700,255164750,23450,23450,23450,23400,11
20250227,143600,254906900,23450,23500,23500,23450,3
20250227,143500,254836450,23500,23450,23500,23450,17
20250227,143400,254437100,23450,23450,23500,23450,8
20250227,143300,254249400,23500,23450,23500,23450,18
20250227,143200,253826500,23450,23500,23500,23450,32
20250227,143100,253075300,23500,23450,23500,23450,6
20250227,143000,252934400,23500,23500,23500,23450,8
20250227,142900,252746500,23450,23500,23500,23450,8
20250227,142800,252558700,23450,23500,23500,23450,52
20250227,142700,251336900,23500,23450,23500,23450,8
20250227,142600,251149100,23500,23450,23500,23450,5
20250227,142500,251031700,23500,23500,23500,23450,16
20250227,142400,250655900,23450,23450,23450,23450,5
20250227,142300,250538650,23450,23450,23450,23450,5
20250227,142200,250421400,23450,23450,23450,23450,5
20250227,142100,250304150,23450,23400,23450,23400,21
20250227,142000,249811950,23400,23400,23450,23400,6
20250227,141900,249671400,23450,23450,23450,23400,8
20250227,141800,249483900,23400,23400,23450,23400,20
20250227,141700,249015250,23450,23400,23450,23400,8
20250227,141600,248827750,23450,23400,23450,23400,7
20250227,141500,248663750,23400,23450,23450,23400,9
20250227,141400,248452850,23450,23450,23450,23400,17
20250227,141300,248054300,23400,23400,23450,23400,9
20250227,141200,247843400,23400,23400,23450,23400,8
20250227,141100,247656050,23450,23450,23450,23400,18
20250227,141000,247234050,23450,23450,23450,23400,8
20250227,140900,247046650,23400,23400,23400,23400,1
20250227,140800,247023250,23500,23500,23500,23500,0
20250227,140700,247023250,23500,23400,23500,23400,139
20250227,140600,243759450,23400,23400,23400,23400,0
20250227,140500,243759450,23400,23400,23400,23400,0
20250227,140400,243759450,23400,23450,23450,23400,11
20250227,140300,243501550,23450,23450,23450,23450,1
20250227,140200,243478100,23450,23450,23450,23450,0
20250227,140100,243478100,23450,23450,23450,23450,4
20250227,140000,243384300,23450,23450,23450,23450,10
20250227,135900,243149800,23400,23400,23400,23400,30
20250227,135800,242447800,23400,23400,23400,23400,1
20250227,135700,242424400,23450,23450,23450,23450,10
20250227,135600,242189900,23400,23400,23400,23400,50
20250227,135500,241019900,23450,23450,23450,23450,1
20250227,135400,240996450,23450,23450,23450,23450,0
20250227,135300,240996450,23450,23400,23450,23400,11
20250227,135200,240738550,23400,23400,23400,23400,0
20250227,135100,240738550,23400,23400,23400,23400,0
20250227,135000,240738550,23400,23450,23450,23400,11
20250227,134900,240480650,23400,23400,23400,23400,0
20250227,134800,240480650,23400,23400,23400,23400,0
20250227,134700,240480650,23400,23400,23400,23400,1
20250227,134600,240457250,23450,23450,23450,23450,10
20250227,134500,240222750,23450,23450,23450,23450,0
20250227,134400,240222750,23450,23450,23450,23450,0
20250227,134300,240222750,23450,23450,23450,23450,10
20250227,134200,239988250,23450,23450,23450,23450,50
20250227,134100,238815750,23450,23450,23450,23450,0
20250227,134000,238815750,23450,23450,23450,23450,1
20250227,133900,238792300,23450,23400,23450,23400,11
20250227,133800,238534400,23400,23400,23400,23400,0
20250227,133700,238534400,23400,23400,23400,23400,0
20250227,133600,238534400,23400,23450,23450,23400,12
20250227,133500,238253100,23450,23450,23450,23450,0
20250227,133400,238253100,23450,23450,23450,23450,291
20250227,133300,231429150,23450,23450,23450,23450,0
20250227,133200,231429150,23450,23450,23450,23450,10
20250227,133100,231194650,23450,23450,23450,23450,1
20250227,133000,231171200,23450,23450,23450,23450,0
20250227,132900,231171200,23450,23450,23450,23450,10
20250227,132800,230936700,23450,23450,23450,23450,0
20250227,132700,230936700,23450,23450,23450,23450,0
20250227,132600,230936700,23450,23450,23450,23450,10
20250227,132500,230702200,23400,23400,23400,23400,1
20250227,132400,230678800,23400,23400,23400,23400,0
20250227,132300,230678800,23400,23400,23400,23400,0
20250227,132200,230678800,23400,23400,23500,23400,82
20250227,132100,228759000,23500,23500,23500,23500,1
20250227,132000,228735500,23500,23500,23500,23500,0
20250227,131900,228735500,23500,23500,23500,23500,10
20250227,131800,228500500,23450,23450,23450,23450,0
20250227,131700,228500500,23450,23450,23450,23450,0
20250227,131600,228500500,23450,23450,23450,23450,12
20250227,131500,228219100,23450,23450,23450,23450,10
20250227,131400,227984600,23400,23400,23400,23400,1
20250227,131300,227961200,23450,23450,23450,23450,0
20250227,131200,227961200,23450,23450,23450,23450,14
20250227,131100,227632900,23400,23400,23400,23400,0
20250227,131000,227632900,23400,23400,23400,23400,0
20250227,130900,227632900,23400,23400,23400,23400,0
20250227,130800,227632900,23400,23400,23450,23400,12
20250227,130700,227351600,23450,23450,23450,23450,15
20250227,130600,226999850,23450,23450,23450,23450,0
20250227,130500,226999850,23450,23450,23450,23450,10
20250227,130400,226765350,23400,23400,23400,23400,0
20250227,130300,226765350,23400,23400,23400,23400,1
20250227,130200,226741950,23500,23500,23500,23500,5
20250227,130100,226624450,23500,23500,23500,23500,10
20250227,130000,226389450,23500,23500,23500,23500,0
20250227,125900,226389450,23500,23500,23500,23500,0
20250227,125800,226389450,23500,23500,23500,23500,10
20250227,125700,226154450,23500,23500,23500,23500,0
20250227,125600,226154450,23500,23500,23500,23500,0
20250227,125500,226154450,23500,23500,23500,23500,1
20250227,125400,226130950,23400,23400,23500,23400,16
20250227,125300,225755550,23400,23400,23400,23400,0
20250227,125200,225755550,23400,23400,23400,23400,1
20250227,125100,225732150,23550,23550,23550,23550,10
20250227,125000,225496650,23400,23400,23400,23400,4
20250227,124900,225403050,23400,23400,23400,23400,4
20250227,124800,225309450,23400,23400,23400,23400,4
20250227,124700,225215850,23550,23550,23550,23550,10
20250227,124600,224980350,23550,23550,23550,23550,0
20250227,124500,224980350,23550,23550,23550,23550,0
20250227,124400,224980350,23550,23550,23550,23550,10
20250227,124300,224744850,23400,23400,23400,23400,0
20250227,124200,224744850,23400,23400,23400,23400,0
20250227,124100,224744850,23400,23400,23400,23400,2
20250227,124000,224698050,23550,23400,23550,23400,11
20250227,123900,224439150,23550,23550,23550,23550,0
20250227,123800,224439150,23550,23550,23550,23550,0
20250227,123700,224439150,23550,23500,23550,23500,552
20250227,123600,211466650,23500,23450,23500,23450,449
20250227,123500,200920000,23350,23350,23350,23350,0
20250227,123400,200920000,23350,23350,23350,23350,52
20250227,123300,199705800,23450,23450,23450,23350,1227
20250227,123200,170973000,23400,23400,23400,23400,0
20250227,123100,170973000,23400,23400,23400,23400,0
20250227,123000,170973000,23400,23350,23400,23350,17
20250227,122900,170575250,23400,23400,23400,23400,2
20250227,122800,170528450,23400,23400,23400,23400,17
20250227,122700,170130650,23350,23400,23400,23350,17
20250227,122600,169732900,23400,23350,23400,23350,11
20250227,122500,169475550,23350,23400,23400,23350,20
20250227,122400,169007750,23400,23400,23400,23400,10
20250227,122300,168773750,23400,23400,23400,23350,146
20250227,122200,165357950,23400,23400,23400,23400,10
20250227,122100,165123950,23400,23400,23400,23400,0
20250227,122000,165123950,23400,23400,23400,23400,0
20250227,121900,165123950,23400,23400,23450,23400,15
20250227,121800,164772450,23450,23450,23450,23450,0
20250227,121700,164772450,23450,23450,23450,23450,0
20250227,121600,164772450,23450,23450,23450,23450,10
20250227,121500,164537950,23400,23400,23400,23400,0
20250227,121400,164537950,23400,23400,23400,23400,0
20250227,121300,164537950,23400,23400,23400,23400,1
20250227,121200,164514550,23400,23400,23400,23350,223
20250227,121100,159297550,23450,23450,23450,23450,0
20250227,121000,159297550,23450,23450,23450,23450,0
20250227,120900,159297550,23450,23450,23450,23450,10
20250227,120800,159063050,23400,23400,23400,23400,0
20250227,120700,159063050,23400,23400,23400,23400,2
20250227,120600,159016250,23400,23400,23400,23400,9
20250227,120500,158805650,23450,23450,23450,23450,10
20250227,120400,158571150,23450,23450,23450,23450,1
20250227,120300,158547700,23450,23450,23450,23450,43
20250227,120200,157539350,23450,23450,23450,23450,10
20250227,120100,157304850,23350,23350,23350,23350,0
20250227,120000,157304850,23350,23350,23350,23350,0
20250227,115900,157304850,23350,23400,23400,23350,117
20250227,115800,154567100,23450,23350,23450,23350,11
20250227,115700,154309250,23350,23350,23350,23350,0
20250227,115600,154309250,23350,23400,23400,23350,17
20250227,115500,153911500,23450,23450,23450,23450,10
20250227,115400,153677000,23400,23400,23400,23400,27
20250227,115300,153045200,23400,23400,23400,23400,0
20250227,115200,153045200,23400,23450,23450,23350,37
20250227,115100,152179450,23400,23400,23400,23400,0
20250227,115000,152179450,23400,23400,23400,23400,32
20250227,114900,151430650,23450,23450,23450,23450,0
20250227,114800,151430650,23450,23450,23450,23450,10
20250227,114700,151196150,23400,23400,23400,23400,0
20250227,114600,151196150,23400,23350,23400,23350,18
20250227,114500,150775000,23350,23400,23400,23350,11
20250227,114400,150517650,23400,23350,23400,23350,31
20250227,114300,149792300,23300,23300,23300,23300,0
20250227,114200,149792300,23300,23400,23400,23300,266
20250227,114100,143570300,23450,23450,23450,23450,10
20250227,114000,143335800,23400,23400,23400,23400,0
20250227,113900,143335800,23400,23400,23400,23400,0
20250227,113800,143335800,23400,23450,23450,23400,14
20250227,113700,143007700,23400,23400,23400,23400,0
20250227,113600,143007700,23400,23400,23400,23400,0
20250227,113500,143007700,23400,23400,23400,23400,0
20250227,113400,143007700,23400,23450,23450,23400,11
20250227,113300,142749800,23450,23450,23450,23450,0
20250227,113200,142749800,23450,23450,23450,23450,0
20250227,113100,142749800,23450,23450,23450,23450,10
20250227,113000,142515300,23400,23400,23400,23400,1
20250227,112900,142491900,23400,23400,23400,23400,0
20250227,112800,142491900,23400,23400,23400,23400,5
20250227,112700,142374900,23450,23450,23450,23450,10
20250227,112600,142140400,23450,23450,23450,23450,8
20250227,112500,141952800,23450,23450,23450,23450,0
20250227,112400,141952800,23450,23450,23450,23450,10
20250227,112300,141718300,23400,23400,23400,23400,1
20250227,112200,141694900,23450,23450,23450,23450,56
20250227,112100,140381700,23450,23400,23450,23400,158
20250227,112000,136684450,23300,23400,23400,23300,29
20250227,111900,136006100,23300,23300,23300,23300,0
20250227,111800,136006100,23300,23400,23400,23300,20
20250227,111700,135538450,23400,23400,23400,23400,10
20250227,111600,135304450,23350,23350,23400,23350,23
20250227,111500,134766550,23350,23350,23350,23350,1
20250227,111400,134743200,23400,23400,23400,23400,16
20250227,111300,134368800,23400,23400,23400,23400,10
20250227,111200,134134800,23400,23350,23400,23350,18
20250227,111100,133713650,23400,23400,23400,23400,0
20250227,111000,133713650,23400,23400,23400,23400,26
20250227,110900,133105250,23400,23400,23400,23400,0
20250227,110800,133105250,23400,23400,23400,23400,16
20250227,110700,132730850,23400,23400,23400,23400,0
20250227,110600,132730850,23400,23400,23400,23400,26
20250227,110500,132122450,23400,23400,23400,23400,0
20250227,110400,132122450,23400,23400,23400,23400,28
20250227,110300,131467250,23400,23400,23400,23400,10
20250227,110200,131233250,23350,23300,23350,23300,6
20250227,110100,131093200,23350,23350,23350,23300,19
20250227,110000,130649650,23350,23350,23350,23350,0
20250227,105900,130649650,23350,23350,23350,23300,35
20250227,105800,129832600,23350,23300,23350,23300,9
20250227,105700,129622650,23300,23350,23400,23300,440
20250227,105600,119349600,23350,23400,23400,23350,145
20250227,105500,115963350,23400,23400,23400,23400,17
20250227,105400,115565550,23400,23400,23400,23400,40
20250227,105300,114629550,23400,23400,23400,23400,16
20250227,105200,114255150,23350,23400,23400,23350,14
20250227,105100,113927750,23400,23400,23400,23400,16
20250227,105000,113553350,23400,23350,23400,23350,11
20250227,104900,113296000,23400,23400,23400,23400,26
20250227,104800,112687600,23400,23400,23400,23400,1
20250227,104700,112664200,23350,23350,23400,23350,27
20250227,104600,112032900,23400,23400,23400,23400,0
20250227,104500,112032900,23400,23350,23400,23350,238
20250227,104400,106474300,23400,23400,23400,23400,0
20250227,104300,106474300,23400,23400,23400,23400,16
20250227,104200,106099900,23400,23400,23400,23400,10
20250227,104100,105865900,23400,23400,23400,23400,25
20250227,104000,105280900,23400,23400,23400,23400,9
20250227,103900,105070300,23350,23350,23350,23350,31
20250227,103800,104346450,23400,23400,23400,23400,29
20250227,103700,103667850,23400,23400,23400,23400,140
20250227,103600,100391850,23450,23450,23450,23450,0
20250227,103500,100391850,23450,23450,23450,23450,10
20250227,103400,100157350,23400,23400,23400,23400,0
20250227,103300,100157350,23400,23400,23400,23400,2
20250227,103200,100110550,23450,23450,23450,23450,0
20250227,103100,100110550,23450,23400,23450,23400,60
20250227,103000,98706050,23400,23400,23400,23400,55
20250227,102900,97419050,23400,23400,23400,23400,2
20250227,102800,97372250,23450,23400,23450,23400,11
20250227,102700,97114350,23400,23400,23400,23400,8
20250227,102600,96927150,23400,23450,23450,23400,67
20250227,102500,95359300,23450,23450,23450,23450,1
20250227,102400,95335850,23450,23450,23450,23450,10
20250227,102300,95101350,23500,23500,23500,23500,3
20250227,102200,95030850,23500,23500,23500,23500,0
20250227,102100,95030850,23500,23450,23500,23450,11
20250227,102000,94772400,23450,23450,23450,23450,0
20250227,101900,94772400,23450,23500,23500,23450,2
20250227,101800,94725450,23500,23500,23500,23500,10
20250227,101700,94490450,23500,23400,23500,23400,77
20250227,101600,92681050,23400,23400,23400,23400,0
20250227,101500,92681050,23400,23400,23400,23400,4
20250227,101400,92587450,23500,23500,23500,23500,10
20250227,101300,92352450,23400,23400,23450,23400,329
20250227,101200,84653800,23400,23450,23450,23400,314
20250227,101100,77290900,23400,23450,23450,23400,15
20250227,101000,76939350,23400,23400,23400,23400,0
20250227,100900,76939350,23400,23400,23400,23400,0
20250227,100800,76939350,23400,23400,23400,23400,4
20250227,100700,76845750,23450,23400,23450,23350,18
20250227,100600,76424100,23400,23400,23400,23400,5
20250227,100500,76307100,23400,23400,23400,23400,32
20250227,100400,75558300,23450,23450,23450,23450,10
20250227,100300,75323800,23400,23400,23400,23400,0
20250227,100200,75323800,23400,23400,23400,23400,0
20250227,100100,75323800,23400,23350,23400,23350,59
20250227,100000,73946100,23450,23450,23450,23450,10
20250227,095900,73711600,23400,23400,23400,23400,1
20250227,095800,73688200,23450,23450,23450,23450,0
20250227,095700,73688200,23450,23450,23450,23450,11
20250227,095600,73430250,23350,23350,23350,23350,54
20250227,095500,72169350,23350,23350,23350,23350,7
20250227,095400,72005900,23350,23450,23450,23350,22
20250227,095300,71490100,23400,23450,23450,23400,11
20250227,095200,71232200,23400,23400,23400,23400,1
20250227,095100,71208800,23400,23400,23400,23400,5
20250227,095000,71091800,23450,23400,23450,23400,7
20250227,094900,70927950,23350,23350,23350,23350,4
20250227,094800,70834550,23400,23400,23400,23400,4
20250227,094700,70740950,23400,23400,23400,23400,0
20250227,094600,70740950,23400,23400,23400,23400,8
20250227,094500,70553750,23350,23350,23350,23350,0
20250227,094400,70553750,23350,23350,23350,23350,5
20250227,094300,70437000,23350,23450,23450,23350,109
20250227,094200,67890750,23350,23450,23450,23350,18
20250227,094100,67470250,23400,23400,23400,23400,40
20250227,094000,66534250,23450,23450,23450,23450,0
20250227,093900,66534250,23450,23400,23450,23400,14
20250227,093800,66206150,23400,23400,23400,23400,1
20250227,093700,66182750,23400,23400,23400,23400,1
20250227,093600,66159350,23450,23450,23500,23450,45
20250227,093500,65103600,23450,23450,23450,23450,1
20250227,093400,65080150,23500,23500,23500,23500,4
20250227,093300,64986150,23400,23400,23400,23400,0
20250227,093200,64986150,23400,23500,23500,23400,18
20250227,093100,64563850,23500,23500,23500,23500,1
20250227,093000,64540350,23500,23500,23500,23500,0
20250227,092900,64540350,23500,23500,23500,23500,10
20250227,092800,64305350,23350,23350,23350,23350,0
20250227,092700,64305350,23350,23350,23350,23350,38
20250227,092600,63418050,23400,23400,23400,23400,23
20250227,092500,62879850,23500,23500,23500,23400,23
20250227,092400,62339450,23500,23500,23500,23500,0
20250227,092300,62339450,23500,23500,23500,23500,10
20250227,092200,62104450,23500,23500,23500,23500,52
20250227,092100,60882450,23500,23400,23500,23400,650
20250227,092000,45612200,23450,23450,23450,23450,0
20250227,091900,45612200,23450,23450,23450,23450,0
20250227,091800,45612200,23450,23450,23450,23450,10
20250227,091700,45377700,23300,23300,23300,23300,0
20250227,091600,45377700,23300,23450,23450,23300,510
20250227,091500,33481900,23450,23450,23450,23450,30
20250227,091400,32778400,23350,23350,23350,23350,0
20250227,091300,32778400,23350,23450,23450,23350,1100
20250227,091200,7074950,23450,23450,23450,23450,2
20250227,091100,7028050,23450,23450,23450,23450,0
20250227,091000,7028050,23450,23450,23450,23450,0
20250227,090900,7028050,23450,23450,23450,23450,0
20250227,090800,7028050,23450,23450,23450,23450,2
20250227,090700,6981150,23450,23450,23450,23450,18
20250227,090600,6559050,23450,23450,23450,23450,41
20250227,090500,5597600,23400,23400,23400,23400,5
20250227,090400,5480600,23400,23400,23400,23400,0
20250227,090300,5480600,23400,23400,23400,23400,0
20250227,090200,5480600,23400,23400,23400,23400,0
20250227,090100,5480600,23400,23400,23400,23400,0
20250227,090000,5480600,23400,23500,23500,23350,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184500 287351200 23400 23400 23400 23400 316
3 20250227 184400 287351200 23400 23400 23400 23400 0
4 20250227 184300 287351200 23400 23400 23400 23400 0
5 20250227 184200 287351200 23400 23400 23400 23400 0
6 20250227 184100 287351200 23400 23400 23400 23400 0
7 20250227 184000 287351200 23400 23400 23400 23400 0
8 20250227 183900 287351200 23400 23400 23400 23400 0
9 20250227 183800 287351200 23400 23400 23400 23400 0
10 20250227 183700 287351200 23400 23400 23400 23400 0
11 20250227 183600 287351200 23400 23400 23400 23400 0
12 20250227 183500 287351200 23400 23400 23400 23400 0
13 20250227 183400 287351200 23400 23400 23400 23400 0
14 20250227 183300 287351200 23400 23400 23400 23400 0
15 20250227 183200 287351200 23400 23400 23400 23400 0
16 20250227 183100 287351200 23400 23400 23400 23400 0
17 20250227 183000 287351200 23400 23400 23400 23400 0
18 20250227 182900 287351200 23400 23400 23400 23400 0
19 20250227 182800 287351200 23400 23400 23400 23400 0
20 20250227 182700 287351200 23400 23400 23400 23400 0
21 20250227 182600 287351200 23400 23400 23400 23400 0
22 20250227 182500 287351200 23400 23400 23400 23400 0
23 20250227 182400 287351200 23400 23400 23400 23400 0
24 20250227 182300 287351200 23400 23400 23400 23400 0
25 20250227 182200 287351200 23400 23400 23400 23400 0
26 20250227 182100 287351200 23400 23400 23400 23400 0
27 20250227 182000 287351200 23400 23400 23400 23400 0
28 20250227 181900 287351200 23400 23400 23400 23400 0
29 20250227 181800 287351200 23400 23400 23400 23400 0
30 20250227 181700 287351200 23400 23400 23400 23400 0
31 20250227 181600 287351200 23400 23400 23400 23400 0
32 20250227 181500 287351200 23400 23400 23400 23400 316
33 20250227 181400 287351200 23400 23400 23400 23400 0
34 20250227 181300 287351200 23400 23400 23400 23400 0
35 20250227 181200 287351200 23400 23400 23400 23400 0
36 20250227 181100 287351200 23400 23400 23400 23400 0
37 20250227 181000 287351200 23400 23400 23400 23400 0
38 20250227 180900 287351200 23400 23400 23400 23400 0
39 20250227 180800 287351200 23400 23400 23400 23400 0
40 20250227 180700 287351200 23400 23400 23400 23400 0
41 20250227 180600 287351200 23400 23400 23400 23400 0
42 20250227 180500 287351200 23400 23400 23400 23400 0
43 20250227 180400 287351200 23400 23400 23400 23400 0
44 20250227 180300 287351200 23400 23400 23400 23400 0
45 20250227 180200 287351200 23400 23400 23400 23400 0
46 20250227 180100 287351200 23400 23400 23400 23400 0
47 20250227 180000 287351200 23400 23400 23400 23400 0
48 20250227 175900 287351200 23400 23400 23400 23400 0
49 20250227 175800 287351200 23400 23400 23400 23400 0
50 20250227 175700 287351200 23400 23400 23400 23400 0
51 20250227 175600 287351200 23400 23400 23400 23400 0
52 20250227 175500 287351200 23400 23400 23400 23400 0
53 20250227 175400 287351200 23400 23400 23400 23400 0
54 20250227 175300 287351200 23400 23400 23400 23400 0
55 20250227 175200 287351200 23400 23400 23400 23400 0
56 20250227 175100 287351200 23400 23400 23400 23400 0
57 20250227 175000 287351200 23400 23400 23400 23400 0
58 20250227 174900 287351200 23400 23400 23400 23400 0
59 20250227 174800 287351200 23400 23400 23400 23400 0
60 20250227 174700 287351200 23400 23400 23400 23400 0
61 20250227 174600 287351200 23400 23400 23400 23400 0
62 20250227 174500 287351200 23400 23400 23400 23400 316
63 20250227 174400 287351200 23400 23400 23400 23400 0
64 20250227 174300 287351200 23400 23400 23400 23400 0
65 20250227 174200 287351200 23400 23400 23400 23400 0
66 20250227 174100 287351200 23400 23400 23400 23400 0
67 20250227 174000 287351200 23400 23400 23400 23400 0
68 20250227 173900 287351200 23400 23400 23400 23400 0
69 20250227 173800 287351200 23400 23400 23400 23400 0
70 20250227 173700 287351200 23400 23400 23400 23400 0
71 20250227 173600 287351200 23400 23400 23400 23400 0
72 20250227 173500 287351200 23400 23400 23400 23400 0
73 20250227 173400 287351200 23400 23400 23400 23400 0
74 20250227 173300 287351200 23400 23400 23400 23400 0
75 20250227 173200 287351200 23400 23400 23400 23400 0
76 20250227 173100 287351200 23400 23400 23400 23400 0
77 20250227 173000 287351200 23400 23400 23400 23400 0
78 20250227 172900 287351200 23400 23400 23400 23400 0
79 20250227 172800 287351200 23400 23400 23400 23400 0
80 20250227 172700 287351200 23400 23400 23400 23400 0
81 20250227 172600 287351200 23400 23400 23400 23400 0
82 20250227 172500 287351200 23400 23400 23400 23400 0
83 20250227 172400 287351200 23400 23400 23400 23400 0
84 20250227 172300 287351200 23400 23400 23400 23400 0
85 20250227 172200 287351200 23400 23400 23400 23400 0
86 20250227 172100 287351200 23400 23400 23400 23400 0
87 20250227 172000 287351200 23400 23400 23400 23400 0
88 20250227 171900 287351200 23400 23400 23400 23400 0
89 20250227 171800 287351200 23400 23400 23400 23400 0
90 20250227 171700 287351200 23400 23400 23400 23400 0
91 20250227 171600 287351200 23400 23400 23400 23400 0
92 20250227 171500 287351200 23400 23400 23400 23400 316
93 20250227 171400 287351200 23400 23400 23400 23400 0
94 20250227 171300 287351200 23400 23400 23400 23400 0
95 20250227 171200 287351200 23400 23400 23400 23400 0
96 20250227 171100 287351200 23400 23400 23400 23400 0
97 20250227 171000 287351200 23400 23400 23400 23400 0
98 20250227 170900 287351200 23400 23400 23400 23400 0
99 20250227 170800 287351200 23400 23400 23400 23400 0
100 20250227 170700 287351200 23400 23400 23400 23400 0
101 20250227 170600 287351200 23400 23400 23400 23400 0
102 20250227 170500 287351200 23400 23400 23400 23400 0
103 20250227 170400 287351200 23400 23400 23400 23400 0
104 20250227 170300 287351200 23400 23400 23400 23400 0
105 20250227 170200 287351200 23400 23400 23400 23400 0
106 20250227 170100 287351200 23400 23400 23400 23400 0
107 20250227 170000 287351200 23400 23400 23400 23400 0
108 20250227 165900 287351200 23400 23400 23400 23400 0
109 20250227 165800 287351200 23400 23400 23400 23400 0
110 20250227 165700 287351200 23400 23400 23400 23400 0
111 20250227 165600 287351200 23400 23400 23400 23400 0
112 20250227 165500 287351200 23400 23400 23400 23400 0
113 20250227 165400 287351200 23400 23400 23400 23400 0
114 20250227 165300 287351200 23400 23400 23400 23400 0
115 20250227 165200 287351200 23400 23400 23400 23400 0
116 20250227 165100 287351200 23400 23400 23400 23400 0
117 20250227 165000 287351200 23400 23400 23400 23400 0
118 20250227 164900 287351200 23400 23400 23400 23400 0
119 20250227 164800 287351200 23400 23400 23400 23400 0
120 20250227 164700 287351200 23400 23400 23400 23400 0
121 20250227 164600 287351200 23400 23400 23400 23400 0
122 20250227 164500 287351200 23400 23400 23400 23400 316
123 20250227 164400 287351200 23400 23400 23400 23400 0
124 20250227 164300 287351200 23400 23400 23400 23400 0
125 20250227 164200 287351200 23400 23400 23400 23400 0
126 20250227 164100 287351200 23400 23400 23400 23400 0
127 20250227 164000 287351200 23400 23400 23400 23400 0
128 20250227 163900 287351200 23400 23400 23400 23400 0
129 20250227 163800 287351200 23400 23400 23400 23400 0
130 20250227 163700 287351200 23400 23400 23400 23400 0
131 20250227 163600 287351200 23400 23400 23400 23400 0
132 20250227 163500 287351200 23400 23400 23400 23400 0
133 20250227 163400 287351200 23400 23400 23400 23400 0
134 20250227 163300 287351200 23400 23400 23400 23400 0
135 20250227 163200 287351200 23400 23400 23400 23400 0
136 20250227 163100 287351200 23400 23400 23400 23400 0
137 20250227 163000 287351200 23400 23400 23400 23400 0
138 20250227 162900 287351200 23400 23400 23400 23400 0
139 20250227 162800 287351200 23400 23400 23400 23400 0
140 20250227 162700 287351200 23400 23400 23400 23400 0
141 20250227 162600 287351200 23400 23400 23400 23400 0
142 20250227 162500 287351200 23400 23400 23400 23400 0
143 20250227 162400 287351200 23400 23400 23400 23400 0
144 20250227 162300 287351200 23400 23400 23400 23400 0
145 20250227 162200 287351200 23400 23400 23400 23400 0
146 20250227 162100 287351200 23400 23400 23400 23400 0
147 20250227 162000 287351200 23400 23400 23400 23400 0
148 20250227 161900 287351200 23400 23400 23400 23400 0
149 20250227 161800 287351200 23400 23400 23400 23400 0
150 20250227 161700 287351200 23400 23400 23400 23400 0
151 20250227 161600 287351200 23400 23400 23400 23400 0
152 20250227 161500 287351200 23400 23400 23400 23400 316
153 20250227 161400 287351200 23400 23400 23400 23400 0
154 20250227 161300 287351200 23400 23400 23400 23400 0
155 20250227 161200 287351200 23400 23400 23400 23400 0
156 20250227 161100 287351200 23400 23400 23400 23400 0
157 20250227 161000 287351200 23400 23400 23400 23400 0
158 20250227 160900 287351200 23400 23400 23400 23400 0
159 20250227 160800 287351200 23400 23400 23400 23400 0
160 20250227 160700 287351200 23400 23400 23400 23400 0
161 20250227 160600 287351200 23400 23400 23400 23400 0
162 20250227 160500 287351200 23400 23400 23400 23400 0
163 20250227 160400 287351200 23400 23400 23400 23400 0
164 20250227 160300 287351200 23400 23400 23400 23400 0
165 20250227 160200 287351200 23400 23400 23400 23400 0
166 20250227 160100 287351200 23400 23400 23400 23400 0
167 20250227 160000 287351200 23400 23400 23400 23400 0
168 20250227 155900 287351200 23400 23400 23400 23400 0
169 20250227 155800 287351200 23400 23400 23400 23400 0
170 20250227 155700 287351200 23400 23400 23400 23400 0
171 20250227 155600 287351200 23400 23400 23400 23400 0
172 20250227 155500 287351200 23400 23400 23400 23400 0
173 20250227 155400 287351200 23400 23400 23400 23400 0
174 20250227 155300 287351200 23400 23400 23400 23400 0
175 20250227 155200 287351200 23400 23400 23400 23400 0
176 20250227 155100 287351200 23400 23400 23400 23400 0
177 20250227 155000 287351200 23400 23400 23400 23400 0
178 20250227 154900 287351200 23400 23400 23400 23400 0
179 20250227 154800 287351200 23400 23400 23400 23400 0
180 20250227 154700 287351200 23400 23400 23400 23400 0
181 20250227 154600 287351200 23400 23400 23400 23400 0
182 20250227 154500 287351200 23400 23400 23400 23400 316
183 20250227 154400 287351200 23400 23400 23400 23400 0
184 20250227 154300 287351200 23400 23400 23400 23400 0
185 20250227 154200 287351200 23400 23400 23400 23400 0
186 20250227 154100 287351200 23400 23400 23400 23400 0
187 20250227 154000 287351200 23400 23400 23400 23400 0
188 20250227 153900 287351200 23400 23400 23400 23400 0
189 20250227 153800 287351200 23400 23400 23400 23400 0
190 20250227 153700 287351200 23400 23400 23400 23400 0
191 20250227 153600 287351200 23400 23400 23400 23400 0
192 20250227 153500 287351200 23400 23400 23400 23400 0
193 20250227 153400 287351200 23400 23400 23400 23400 0
194 20250227 153300 287351200 23400 23400 23400 23400 0
195 20250227 153200 287351200 23400 23400 23400 23400 0
196 20250227 153100 287351200 23400 23400 23400 23400 0
197 20250227 153000 287351200 23400 23400 23400 23400 316
198 20250227 152900 279956800 23400 23400 23400 23400 0
199 20250227 152800 279956800 23400 23400 23400 23400 0
200 20250227 152700 279956800 23400 23400 23400 23400 0
201 20250227 152600 279956800 23400 23400 23400 23400 0
202 20250227 152500 279956800 23400 23400 23400 23400 0
203 20250227 152400 279956800 23400 23400 23400 23400 0
204 20250227 152300 279956800 23400 23400 23400 23400 0
205 20250227 152200 279956800 23400 23400 23400 23400 0
206 20250227 152100 279956800 23400 23400 23400 23400 0
207 20250227 152000 279956800 23400 23400 23400 23400 0
208 20250227 151900 279956800 23400 23350 23400 23300 215
209 20250227 151800 274937150 23350 23450 23450 23350 40
210 20250227 151700 274001350 23400 23400 23450 23400 12
211 20250227 151600 273720450 23400 23400 23450 23400 132
212 20250227 151500 270631400 23450 23400 23450 23400 8
213 20250227 151400 270443950 23450 23400 23450 23400 7
214 20250227 151300 270279950 23450 23450 23450 23400 9
215 20250227 151200 270069050 23400 23450 23450 23400 6
216 20250227 151100 269928450 23400 23400 23450 23400 12
217 20250227 151000 269647350 23450 23400 23450 23400 6
218 20250227 150900 269506750 23450 23450 23450 23400 7
219 20250227 150800 269342700 23400 23400 23450 23400 38
220 20250227 150700 268453300 23450 23450 23450 23400 10
221 20250227 150600 268218950 23400 23400 23450 23400 108
222 20250227 150500 265691550 23400 23400 23450 23400 8
223 20250227 150400 265504200 23450 23400 23450 23400 9
224 20250227 150300 265293250 23450 23400 23450 23400 6
225 20250227 150200 265152700 23450 23400 23450 23400 10
226 20250227 150100 264918400 23400 23450 23450 23400 5
227 20250227 150000 264801250 23400 23450 23450 23400 23
228 20250227 145900 264262250 23450 23400 23450 23400 5
229 20250227 145800 264145100 23450 23450 23450 23400 8
230 20250227 145700 263957600 23400 23450 23450 23400 7
231 20250227 145600 263793600 23450 23450 23450 23400 20
232 20250227 145500 263324750 23400 23450 23450 23400 8
233 20250227 145400 263137350 23400 23450 23450 23400 12
234 20250227 145300 262856200 23400 23450 23450 23400 16
235 20250227 145200 262481150 23450 23500 23500 23400 148
236 20250227 145100 259010450 23450 23500 23500 23450 7
237 20250227 145000 258846150 23450 23450 23500 23450 32
238 20250227 144900 258095400 23450 23450 23500 23450 18
239 20250227 144800 257672650 23500 23450 23500 23450 5
240 20250227 144700 257555300 23450 23450 23450 23450 4
241 20250227 144600 257461500 23400 23450 23450 23400 13
242 20250227 144500 257156700 23450 23450 23450 23400 10
243 20250227 144400 256922350 23400 23400 23450 23400 6
244 20250227 144300 256781850 23450 23450 23450 23400 13
245 20250227 144200 256477250 23450 23400 23450 23400 14
246 20250227 144100 256149050 23450 23450 23450 23400 9
247 20250227 144000 255938100 23400 23450 23450 23400 6
248 20250227 143900 255797600 23450 23400 23450 23400 21
249 20250227 143800 255305250 23450 23400 23450 23400 6
250 20250227 143700 255164750 23450 23450 23450 23400 11
251 20250227 143600 254906900 23450 23500 23500 23450 3
252 20250227 143500 254836450 23500 23450 23500 23450 17
253 20250227 143400 254437100 23450 23450 23500 23450 8
254 20250227 143300 254249400 23500 23450 23500 23450 18
255 20250227 143200 253826500 23450 23500 23500 23450 32
256 20250227 143100 253075300 23500 23450 23500 23450 6
257 20250227 143000 252934400 23500 23500 23500 23450 8
258 20250227 142900 252746500 23450 23500 23500 23450 8
259 20250227 142800 252558700 23450 23500 23500 23450 52
260 20250227 142700 251336900 23500 23450 23500 23450 8
261 20250227 142600 251149100 23500 23450 23500 23450 5
262 20250227 142500 251031700 23500 23500 23500 23450 16
263 20250227 142400 250655900 23450 23450 23450 23450 5
264 20250227 142300 250538650 23450 23450 23450 23450 5
265 20250227 142200 250421400 23450 23450 23450 23450 5
266 20250227 142100 250304150 23450 23400 23450 23400 21
267 20250227 142000 249811950 23400 23400 23450 23400 6
268 20250227 141900 249671400 23450 23450 23450 23400 8
269 20250227 141800 249483900 23400 23400 23450 23400 20
270 20250227 141700 249015250 23450 23400 23450 23400 8
271 20250227 141600 248827750 23450 23400 23450 23400 7
272 20250227 141500 248663750 23400 23450 23450 23400 9
273 20250227 141400 248452850 23450 23450 23450 23400 17
274 20250227 141300 248054300 23400 23400 23450 23400 9
275 20250227 141200 247843400 23400 23400 23450 23400 8
276 20250227 141100 247656050 23450 23450 23450 23400 18
277 20250227 141000 247234050 23450 23450 23450 23400 8
278 20250227 140900 247046650 23400 23400 23400 23400 1
279 20250227 140800 247023250 23500 23500 23500 23500 0
280 20250227 140700 247023250 23500 23400 23500 23400 139
281 20250227 140600 243759450 23400 23400 23400 23400 0
282 20250227 140500 243759450 23400 23400 23400 23400 0
283 20250227 140400 243759450 23400 23450 23450 23400 11
284 20250227 140300 243501550 23450 23450 23450 23450 1
285 20250227 140200 243478100 23450 23450 23450 23450 0
286 20250227 140100 243478100 23450 23450 23450 23450 4
287 20250227 140000 243384300 23450 23450 23450 23450 10
288 20250227 135900 243149800 23400 23400 23400 23400 30
289 20250227 135800 242447800 23400 23400 23400 23400 1
290 20250227 135700 242424400 23450 23450 23450 23450 10
291 20250227 135600 242189900 23400 23400 23400 23400 50
292 20250227 135500 241019900 23450 23450 23450 23450 1
293 20250227 135400 240996450 23450 23450 23450 23450 0
294 20250227 135300 240996450 23450 23400 23450 23400 11
295 20250227 135200 240738550 23400 23400 23400 23400 0
296 20250227 135100 240738550 23400 23400 23400 23400 0
297 20250227 135000 240738550 23400 23450 23450 23400 11
298 20250227 134900 240480650 23400 23400 23400 23400 0
299 20250227 134800 240480650 23400 23400 23400 23400 0
300 20250227 134700 240480650 23400 23400 23400 23400 1
301 20250227 134600 240457250 23450 23450 23450 23450 10
302 20250227 134500 240222750 23450 23450 23450 23450 0
303 20250227 134400 240222750 23450 23450 23450 23450 0
304 20250227 134300 240222750 23450 23450 23450 23450 10
305 20250227 134200 239988250 23450 23450 23450 23450 50
306 20250227 134100 238815750 23450 23450 23450 23450 0
307 20250227 134000 238815750 23450 23450 23450 23450 1
308 20250227 133900 238792300 23450 23400 23450 23400 11
309 20250227 133800 238534400 23400 23400 23400 23400 0
310 20250227 133700 238534400 23400 23400 23400 23400 0
311 20250227 133600 238534400 23400 23450 23450 23400 12
312 20250227 133500 238253100 23450 23450 23450 23450 0
313 20250227 133400 238253100 23450 23450 23450 23450 291
314 20250227 133300 231429150 23450 23450 23450 23450 0
315 20250227 133200 231429150 23450 23450 23450 23450 10
316 20250227 133100 231194650 23450 23450 23450 23450 1
317 20250227 133000 231171200 23450 23450 23450 23450 0
318 20250227 132900 231171200 23450 23450 23450 23450 10
319 20250227 132800 230936700 23450 23450 23450 23450 0
320 20250227 132700 230936700 23450 23450 23450 23450 0
321 20250227 132600 230936700 23450 23450 23450 23450 10
322 20250227 132500 230702200 23400 23400 23400 23400 1
323 20250227 132400 230678800 23400 23400 23400 23400 0
324 20250227 132300 230678800 23400 23400 23400 23400 0
325 20250227 132200 230678800 23400 23400 23500 23400 82
326 20250227 132100 228759000 23500 23500 23500 23500 1
327 20250227 132000 228735500 23500 23500 23500 23500 0
328 20250227 131900 228735500 23500 23500 23500 23500 10
329 20250227 131800 228500500 23450 23450 23450 23450 0
330 20250227 131700 228500500 23450 23450 23450 23450 0
331 20250227 131600 228500500 23450 23450 23450 23450 12
332 20250227 131500 228219100 23450 23450 23450 23450 10
333 20250227 131400 227984600 23400 23400 23400 23400 1
334 20250227 131300 227961200 23450 23450 23450 23450 0
335 20250227 131200 227961200 23450 23450 23450 23450 14
336 20250227 131100 227632900 23400 23400 23400 23400 0
337 20250227 131000 227632900 23400 23400 23400 23400 0
338 20250227 130900 227632900 23400 23400 23400 23400 0
339 20250227 130800 227632900 23400 23400 23450 23400 12
340 20250227 130700 227351600 23450 23450 23450 23450 15
341 20250227 130600 226999850 23450 23450 23450 23450 0
342 20250227 130500 226999850 23450 23450 23450 23450 10
343 20250227 130400 226765350 23400 23400 23400 23400 0
344 20250227 130300 226765350 23400 23400 23400 23400 1
345 20250227 130200 226741950 23500 23500 23500 23500 5
346 20250227 130100 226624450 23500 23500 23500 23500 10
347 20250227 130000 226389450 23500 23500 23500 23500 0
348 20250227 125900 226389450 23500 23500 23500 23500 0
349 20250227 125800 226389450 23500 23500 23500 23500 10
350 20250227 125700 226154450 23500 23500 23500 23500 0
351 20250227 125600 226154450 23500 23500 23500 23500 0
352 20250227 125500 226154450 23500 23500 23500 23500 1
353 20250227 125400 226130950 23400 23400 23500 23400 16
354 20250227 125300 225755550 23400 23400 23400 23400 0
355 20250227 125200 225755550 23400 23400 23400 23400 1
356 20250227 125100 225732150 23550 23550 23550 23550 10
357 20250227 125000 225496650 23400 23400 23400 23400 4
358 20250227 124900 225403050 23400 23400 23400 23400 4
359 20250227 124800 225309450 23400 23400 23400 23400 4
360 20250227 124700 225215850 23550 23550 23550 23550 10
361 20250227 124600 224980350 23550 23550 23550 23550 0
362 20250227 124500 224980350 23550 23550 23550 23550 0
363 20250227 124400 224980350 23550 23550 23550 23550 10
364 20250227 124300 224744850 23400 23400 23400 23400 0
365 20250227 124200 224744850 23400 23400 23400 23400 0
366 20250227 124100 224744850 23400 23400 23400 23400 2
367 20250227 124000 224698050 23550 23400 23550 23400 11
368 20250227 123900 224439150 23550 23550 23550 23550 0
369 20250227 123800 224439150 23550 23550 23550 23550 0
370 20250227 123700 224439150 23550 23500 23550 23500 552
371 20250227 123600 211466650 23500 23450 23500 23450 449
372 20250227 123500 200920000 23350 23350 23350 23350 0
373 20250227 123400 200920000 23350 23350 23350 23350 52
374 20250227 123300 199705800 23450 23450 23450 23350 1227
375 20250227 123200 170973000 23400 23400 23400 23400 0
376 20250227 123100 170973000 23400 23400 23400 23400 0
377 20250227 123000 170973000 23400 23350 23400 23350 17
378 20250227 122900 170575250 23400 23400 23400 23400 2
379 20250227 122800 170528450 23400 23400 23400 23400 17
380 20250227 122700 170130650 23350 23400 23400 23350 17
381 20250227 122600 169732900 23400 23350 23400 23350 11
382 20250227 122500 169475550 23350 23400 23400 23350 20
383 20250227 122400 169007750 23400 23400 23400 23400 10
384 20250227 122300 168773750 23400 23400 23400 23350 146
385 20250227 122200 165357950 23400 23400 23400 23400 10
386 20250227 122100 165123950 23400 23400 23400 23400 0
387 20250227 122000 165123950 23400 23400 23400 23400 0
388 20250227 121900 165123950 23400 23400 23450 23400 15
389 20250227 121800 164772450 23450 23450 23450 23450 0
390 20250227 121700 164772450 23450 23450 23450 23450 0
391 20250227 121600 164772450 23450 23450 23450 23450 10
392 20250227 121500 164537950 23400 23400 23400 23400 0
393 20250227 121400 164537950 23400 23400 23400 23400 0
394 20250227 121300 164537950 23400 23400 23400 23400 1
395 20250227 121200 164514550 23400 23400 23400 23350 223
396 20250227 121100 159297550 23450 23450 23450 23450 0
397 20250227 121000 159297550 23450 23450 23450 23450 0
398 20250227 120900 159297550 23450 23450 23450 23450 10
399 20250227 120800 159063050 23400 23400 23400 23400 0
400 20250227 120700 159063050 23400 23400 23400 23400 2
401 20250227 120600 159016250 23400 23400 23400 23400 9
402 20250227 120500 158805650 23450 23450 23450 23450 10
403 20250227 120400 158571150 23450 23450 23450 23450 1
404 20250227 120300 158547700 23450 23450 23450 23450 43
405 20250227 120200 157539350 23450 23450 23450 23450 10
406 20250227 120100 157304850 23350 23350 23350 23350 0
407 20250227 120000 157304850 23350 23350 23350 23350 0
408 20250227 115900 157304850 23350 23400 23400 23350 117
409 20250227 115800 154567100 23450 23350 23450 23350 11
410 20250227 115700 154309250 23350 23350 23350 23350 0
411 20250227 115600 154309250 23350 23400 23400 23350 17
412 20250227 115500 153911500 23450 23450 23450 23450 10
413 20250227 115400 153677000 23400 23400 23400 23400 27
414 20250227 115300 153045200 23400 23400 23400 23400 0
415 20250227 115200 153045200 23400 23450 23450 23350 37
416 20250227 115100 152179450 23400 23400 23400 23400 0
417 20250227 115000 152179450 23400 23400 23400 23400 32
418 20250227 114900 151430650 23450 23450 23450 23450 0
419 20250227 114800 151430650 23450 23450 23450 23450 10
420 20250227 114700 151196150 23400 23400 23400 23400 0
421 20250227 114600 151196150 23400 23350 23400 23350 18
422 20250227 114500 150775000 23350 23400 23400 23350 11
423 20250227 114400 150517650 23400 23350 23400 23350 31
424 20250227 114300 149792300 23300 23300 23300 23300 0
425 20250227 114200 149792300 23300 23400 23400 23300 266
426 20250227 114100 143570300 23450 23450 23450 23450 10
427 20250227 114000 143335800 23400 23400 23400 23400 0
428 20250227 113900 143335800 23400 23400 23400 23400 0
429 20250227 113800 143335800 23400 23450 23450 23400 14
430 20250227 113700 143007700 23400 23400 23400 23400 0
431 20250227 113600 143007700 23400 23400 23400 23400 0
432 20250227 113500 143007700 23400 23400 23400 23400 0
433 20250227 113400 143007700 23400 23450 23450 23400 11
434 20250227 113300 142749800 23450 23450 23450 23450 0
435 20250227 113200 142749800 23450 23450 23450 23450 0
436 20250227 113100 142749800 23450 23450 23450 23450 10
437 20250227 113000 142515300 23400 23400 23400 23400 1
438 20250227 112900 142491900 23400 23400 23400 23400 0
439 20250227 112800 142491900 23400 23400 23400 23400 5
440 20250227 112700 142374900 23450 23450 23450 23450 10
441 20250227 112600 142140400 23450 23450 23450 23450 8
442 20250227 112500 141952800 23450 23450 23450 23450 0
443 20250227 112400 141952800 23450 23450 23450 23450 10
444 20250227 112300 141718300 23400 23400 23400 23400 1
445 20250227 112200 141694900 23450 23450 23450 23450 56
446 20250227 112100 140381700 23450 23400 23450 23400 158
447 20250227 112000 136684450 23300 23400 23400 23300 29
448 20250227 111900 136006100 23300 23300 23300 23300 0
449 20250227 111800 136006100 23300 23400 23400 23300 20
450 20250227 111700 135538450 23400 23400 23400 23400 10
451 20250227 111600 135304450 23350 23350 23400 23350 23
452 20250227 111500 134766550 23350 23350 23350 23350 1
453 20250227 111400 134743200 23400 23400 23400 23400 16
454 20250227 111300 134368800 23400 23400 23400 23400 10
455 20250227 111200 134134800 23400 23350 23400 23350 18
456 20250227 111100 133713650 23400 23400 23400 23400 0
457 20250227 111000 133713650 23400 23400 23400 23400 26
458 20250227 110900 133105250 23400 23400 23400 23400 0
459 20250227 110800 133105250 23400 23400 23400 23400 16
460 20250227 110700 132730850 23400 23400 23400 23400 0
461 20250227 110600 132730850 23400 23400 23400 23400 26
462 20250227 110500 132122450 23400 23400 23400 23400 0
463 20250227 110400 132122450 23400 23400 23400 23400 28
464 20250227 110300 131467250 23400 23400 23400 23400 10
465 20250227 110200 131233250 23350 23300 23350 23300 6
466 20250227 110100 131093200 23350 23350 23350 23300 19
467 20250227 110000 130649650 23350 23350 23350 23350 0
468 20250227 105900 130649650 23350 23350 23350 23300 35
469 20250227 105800 129832600 23350 23300 23350 23300 9
470 20250227 105700 129622650 23300 23350 23400 23300 440
471 20250227 105600 119349600 23350 23400 23400 23350 145
472 20250227 105500 115963350 23400 23400 23400 23400 17
473 20250227 105400 115565550 23400 23400 23400 23400 40
474 20250227 105300 114629550 23400 23400 23400 23400 16
475 20250227 105200 114255150 23350 23400 23400 23350 14
476 20250227 105100 113927750 23400 23400 23400 23400 16
477 20250227 105000 113553350 23400 23350 23400 23350 11
478 20250227 104900 113296000 23400 23400 23400 23400 26
479 20250227 104800 112687600 23400 23400 23400 23400 1
480 20250227 104700 112664200 23350 23350 23400 23350 27
481 20250227 104600 112032900 23400 23400 23400 23400 0
482 20250227 104500 112032900 23400 23350 23400 23350 238
483 20250227 104400 106474300 23400 23400 23400 23400 0
484 20250227 104300 106474300 23400 23400 23400 23400 16
485 20250227 104200 106099900 23400 23400 23400 23400 10
486 20250227 104100 105865900 23400 23400 23400 23400 25
487 20250227 104000 105280900 23400 23400 23400 23400 9
488 20250227 103900 105070300 23350 23350 23350 23350 31
489 20250227 103800 104346450 23400 23400 23400 23400 29
490 20250227 103700 103667850 23400 23400 23400 23400 140
491 20250227 103600 100391850 23450 23450 23450 23450 0
492 20250227 103500 100391850 23450 23450 23450 23450 10
493 20250227 103400 100157350 23400 23400 23400 23400 0
494 20250227 103300 100157350 23400 23400 23400 23400 2
495 20250227 103200 100110550 23450 23450 23450 23450 0
496 20250227 103100 100110550 23450 23400 23450 23400 60
497 20250227 103000 98706050 23400 23400 23400 23400 55
498 20250227 102900 97419050 23400 23400 23400 23400 2
499 20250227 102800 97372250 23450 23400 23450 23400 11
500 20250227 102700 97114350 23400 23400 23400 23400 8
501 20250227 102600 96927150 23400 23450 23450 23400 67
502 20250227 102500 95359300 23450 23450 23450 23450 1
503 20250227 102400 95335850 23450 23450 23450 23450 10
504 20250227 102300 95101350 23500 23500 23500 23500 3
505 20250227 102200 95030850 23500 23500 23500 23500 0
506 20250227 102100 95030850 23500 23450 23500 23450 11
507 20250227 102000 94772400 23450 23450 23450 23450 0
508 20250227 101900 94772400 23450 23500 23500 23450 2
509 20250227 101800 94725450 23500 23500 23500 23500 10
510 20250227 101700 94490450 23500 23400 23500 23400 77
511 20250227 101600 92681050 23400 23400 23400 23400 0
512 20250227 101500 92681050 23400 23400 23400 23400 4
513 20250227 101400 92587450 23500 23500 23500 23500 10
514 20250227 101300 92352450 23400 23400 23450 23400 329
515 20250227 101200 84653800 23400 23450 23450 23400 314
516 20250227 101100 77290900 23400 23450 23450 23400 15
517 20250227 101000 76939350 23400 23400 23400 23400 0
518 20250227 100900 76939350 23400 23400 23400 23400 0
519 20250227 100800 76939350 23400 23400 23400 23400 4
520 20250227 100700 76845750 23450 23400 23450 23350 18
521 20250227 100600 76424100 23400 23400 23400 23400 5
522 20250227 100500 76307100 23400 23400 23400 23400 32
523 20250227 100400 75558300 23450 23450 23450 23450 10
524 20250227 100300 75323800 23400 23400 23400 23400 0
525 20250227 100200 75323800 23400 23400 23400 23400 0
526 20250227 100100 75323800 23400 23350 23400 23350 59
527 20250227 100000 73946100 23450 23450 23450 23450 10
528 20250227 095900 73711600 23400 23400 23400 23400 1
529 20250227 095800 73688200 23450 23450 23450 23450 0
530 20250227 095700 73688200 23450 23450 23450 23450 11
531 20250227 095600 73430250 23350 23350 23350 23350 54
532 20250227 095500 72169350 23350 23350 23350 23350 7
533 20250227 095400 72005900 23350 23450 23450 23350 22
534 20250227 095300 71490100 23400 23450 23450 23400 11
535 20250227 095200 71232200 23400 23400 23400 23400 1
536 20250227 095100 71208800 23400 23400 23400 23400 5
537 20250227 095000 71091800 23450 23400 23450 23400 7
538 20250227 094900 70927950 23350 23350 23350 23350 4
539 20250227 094800 70834550 23400 23400 23400 23400 4
540 20250227 094700 70740950 23400 23400 23400 23400 0
541 20250227 094600 70740950 23400 23400 23400 23400 8
542 20250227 094500 70553750 23350 23350 23350 23350 0
543 20250227 094400 70553750 23350 23350 23350 23350 5
544 20250227 094300 70437000 23350 23450 23450 23350 109
545 20250227 094200 67890750 23350 23450 23450 23350 18
546 20250227 094100 67470250 23400 23400 23400 23400 40
547 20250227 094000 66534250 23450 23450 23450 23450 0
548 20250227 093900 66534250 23450 23400 23450 23400 14
549 20250227 093800 66206150 23400 23400 23400 23400 1
550 20250227 093700 66182750 23400 23400 23400 23400 1
551 20250227 093600 66159350 23450 23450 23500 23450 45
552 20250227 093500 65103600 23450 23450 23450 23450 1
553 20250227 093400 65080150 23500 23500 23500 23500 4
554 20250227 093300 64986150 23400 23400 23400 23400 0
555 20250227 093200 64986150 23400 23500 23500 23400 18
556 20250227 093100 64563850 23500 23500 23500 23500 1
557 20250227 093000 64540350 23500 23500 23500 23500 0
558 20250227 092900 64540350 23500 23500 23500 23500 10
559 20250227 092800 64305350 23350 23350 23350 23350 0
560 20250227 092700 64305350 23350 23350 23350 23350 38
561 20250227 092600 63418050 23400 23400 23400 23400 23
562 20250227 092500 62879850 23500 23500 23500 23400 23
563 20250227 092400 62339450 23500 23500 23500 23500 0
564 20250227 092300 62339450 23500 23500 23500 23500 10
565 20250227 092200 62104450 23500 23500 23500 23500 52
566 20250227 092100 60882450 23500 23400 23500 23400 650
567 20250227 092000 45612200 23450 23450 23450 23450 0
568 20250227 091900 45612200 23450 23450 23450 23450 0
569 20250227 091800 45612200 23450 23450 23450 23450 10
570 20250227 091700 45377700 23300 23300 23300 23300 0
571 20250227 091600 45377700 23300 23450 23450 23300 510
572 20250227 091500 33481900 23450 23450 23450 23450 30
573 20250227 091400 32778400 23350 23350 23350 23350 0
574 20250227 091300 32778400 23350 23450 23450 23350 1100
575 20250227 091200 7074950 23450 23450 23450 23450 2
576 20250227 091100 7028050 23450 23450 23450 23450 0
577 20250227 091000 7028050 23450 23450 23450 23450 0
578 20250227 090900 7028050 23450 23450 23450 23450 0
579 20250227 090800 7028050 23450 23450 23450 23450 2
580 20250227 090700 6981150 23450 23450 23450 23450 18
581 20250227 090600 6559050 23450 23450 23450 23450 41
582 20250227 090500 5597600 23400 23400 23400 23400 5
583 20250227 090400 5480600 23400 23400 23400 23400 0
584 20250227 090300 5480600 23400 23400 23400 23400 0
585 20250227 090200 5480600 23400 23400 23400 23400 0
586 20250227 090100 5480600 23400 23400 23400 23400 0
587 20250227 090000 5480600 23400 23500 23500 23350 234