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
005300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184500,1479323600,106500,106500,106500,106500,1112
20250227,184400,1479323600,106500,106500,106500,106500,0
20250227,184300,1479323600,106500,106500,106500,106500,0
20250227,184200,1479323600,106500,106500,106500,106500,0
20250227,184100,1479323600,106500,106500,106500,106500,0
20250227,184000,1479323600,106500,106500,106500,106500,0
20250227,183900,1479323600,106500,106500,106500,106500,0
20250227,183800,1479323600,106500,106500,106500,106500,0
20250227,183700,1479323600,106500,106500,106500,106500,0
20250227,183600,1479323600,106500,106500,106500,106500,0
20250227,183500,1479323600,106500,106500,106500,106500,0
20250227,183400,1479323600,106500,106500,106500,106500,0
20250227,183300,1479323600,106500,106500,106500,106500,0
20250227,183200,1479323600,106500,106500,106500,106500,0
20250227,183100,1479323600,106500,106500,106500,106500,0
20250227,183000,1479323600,106500,106500,106500,106500,0
20250227,182900,1479323600,106500,106500,106500,106500,0
20250227,182800,1479323600,106500,106500,106500,106500,0
20250227,182700,1479323600,106500,106500,106500,106500,0
20250227,182600,1479323600,106500,106500,106500,106500,0
20250227,182500,1479323600,106500,106500,106500,106500,0
20250227,182400,1479323600,106500,106500,106500,106500,0
20250227,182300,1479323600,106500,106500,106500,106500,0
20250227,182200,1479323600,106500,106500,106500,106500,0
20250227,182100,1479323600,106500,106500,106500,106500,0
20250227,182000,1479323600,106500,106500,106500,106500,0
20250227,181900,1479323600,106500,106500,106500,106500,0
20250227,181800,1479323600,106500,106500,106500,106500,0
20250227,181700,1479323600,106500,106500,106500,106500,0
20250227,181600,1479323600,106500,106500,106500,106500,0
20250227,181500,1479323600,106500,106500,106500,106500,1112
20250227,181400,1479323600,106500,106500,106500,106500,0
20250227,181300,1479323600,106500,106500,106500,106500,0
20250227,181200,1479323600,106500,106500,106500,106500,0
20250227,181100,1479323600,106500,106500,106500,106500,0
20250227,181000,1479323600,106500,106500,106500,106500,0
20250227,180900,1479323600,106500,106500,106500,106500,0
20250227,180800,1479323600,106500,106500,106500,106500,0
20250227,180700,1479323600,106500,106500,106500,106500,0
20250227,180600,1479323600,106500,106500,106500,106500,0
20250227,180500,1479323600,106500,106500,106500,106500,0
20250227,180400,1479323600,106500,106500,106500,106500,0
20250227,180300,1479323600,106500,106500,106500,106500,0
20250227,180200,1479323600,106500,106500,106500,106500,0
20250227,180100,1479323600,106500,106500,106500,106500,0
20250227,180000,1479323600,106500,106500,106500,106500,0
20250227,175900,1479323600,106500,106500,106500,106500,0
20250227,175800,1479323600,106500,106500,106500,106500,0
20250227,175700,1479323600,106500,106500,106500,106500,0
20250227,175600,1479323600,106500,106500,106500,106500,0
20250227,175500,1479323600,106500,106500,106500,106500,0
20250227,175400,1479323600,106500,106500,106500,106500,0
20250227,175300,1479323600,106500,106500,106500,106500,0
20250227,175200,1479323600,106500,106500,106500,106500,0
20250227,175100,1479323600,106500,106500,106500,106500,0
20250227,175000,1479323600,106500,106500,106500,106500,0
20250227,174900,1479323600,106500,106500,106500,106500,0
20250227,174800,1479323600,106500,106500,106500,106500,0
20250227,174700,1479323600,106500,106500,106500,106500,0
20250227,174600,1479323600,106500,106500,106500,106500,0
20250227,174500,1479323600,106500,106500,106500,106500,1112
20250227,174400,1479323600,106500,106500,106500,106500,0
20250227,174300,1479323600,106500,106500,106500,106500,0
20250227,174200,1479323600,106500,106500,106500,106500,0
20250227,174100,1479323600,106500,106500,106500,106500,0
20250227,174000,1479323600,106500,106500,106500,106500,0
20250227,173900,1479323600,106500,106500,106500,106500,0
20250227,173800,1479323600,106500,106500,106500,106500,0
20250227,173700,1479323600,106500,106500,106500,106500,0
20250227,173600,1479323600,106500,106500,106500,106500,0
20250227,173500,1479323600,106500,106500,106500,106500,0
20250227,173400,1479323600,106500,106500,106500,106500,0
20250227,173300,1479323600,106500,106500,106500,106500,0
20250227,173200,1479323600,106500,106500,106500,106500,0
20250227,173100,1479323600,106500,106500,106500,106500,0
20250227,173000,1479323600,106500,106500,106500,106500,0
20250227,172900,1479323600,106500,106500,106500,106500,0
20250227,172800,1479323600,106500,106500,106500,106500,0
20250227,172700,1479323600,106500,106500,106500,106500,0
20250227,172600,1479323600,106500,106500,106500,106500,0
20250227,172500,1479323600,106500,106500,106500,106500,0
20250227,172400,1479323600,106500,106500,106500,106500,0
20250227,172300,1479323600,106500,106500,106500,106500,0
20250227,172200,1479323600,106500,106500,106500,106500,0
20250227,172100,1479323600,106500,106500,106500,106500,0
20250227,172000,1479323600,106500,106500,106500,106500,0
20250227,171900,1479323600,106500,106500,106500,106500,0
20250227,171800,1479323600,106500,106500,106500,106500,0
20250227,171700,1479323600,106500,106500,106500,106500,0
20250227,171600,1479323600,106500,106500,106500,106500,0
20250227,171500,1479323600,106500,106500,106500,106500,1112
20250227,171400,1479323600,106500,106500,106500,106500,0
20250227,171300,1479323600,106500,106500,106500,106500,0
20250227,171200,1479323600,106500,106500,106500,106500,0
20250227,171100,1479323600,106500,106500,106500,106500,0
20250227,171000,1479323600,106500,106500,106500,106500,0
20250227,170900,1479323600,106500,106500,106500,106500,0
20250227,170800,1479323600,106500,106500,106500,106500,0
20250227,170700,1479323600,106500,106500,106500,106500,0
20250227,170600,1479323600,106500,106500,106500,106500,0
20250227,170500,1479323600,106500,106500,106500,106500,0
20250227,170400,1479323600,106500,106500,106500,106500,0
20250227,170300,1479323600,106500,106500,106500,106500,0
20250227,170200,1479323600,106500,106500,106500,106500,0
20250227,170100,1479323600,106500,106500,106500,106500,0
20250227,170000,1479323600,106500,106500,106500,106500,0
20250227,165900,1479323600,106500,106500,106500,106500,0
20250227,165800,1479323600,106500,106500,106500,106500,0
20250227,165700,1479323600,106500,106500,106500,106500,0
20250227,165600,1479323600,106500,106500,106500,106500,0
20250227,165500,1479323600,106500,106500,106500,106500,0
20250227,165400,1479323600,106500,106500,106500,106500,0
20250227,165300,1479323600,106500,106500,106500,106500,0
20250227,165200,1479323600,106500,106500,106500,106500,0
20250227,165100,1479323600,106500,106500,106500,106500,0
20250227,165000,1479323600,106500,106500,106500,106500,0
20250227,164900,1479323600,106500,106500,106500,106500,0
20250227,164800,1479323600,106500,106500,106500,106500,0
20250227,164700,1479323600,106500,106500,106500,106500,0
20250227,164600,1479323600,106500,106500,106500,106500,0
20250227,164500,1479323600,106500,106500,106500,106500,1112
20250227,164400,1479323600,106500,106500,106500,106500,0
20250227,164300,1479323600,106500,106500,106500,106500,0
20250227,164200,1479323600,106500,106500,106500,106500,0
20250227,164100,1479323600,106500,106500,106500,106500,0
20250227,164000,1479323600,106500,106500,106500,106500,0
20250227,163900,1479323600,106500,106500,106500,106500,0
20250227,163800,1479323600,106500,106500,106500,106500,0
20250227,163700,1479323600,106500,106500,106500,106500,0
20250227,163600,1479323600,106500,106500,106500,106500,0
20250227,163500,1479323600,106500,106500,106500,106500,0
20250227,163400,1479323600,106500,106500,106500,106500,0
20250227,163300,1479323600,106500,106500,106500,106500,0
20250227,163200,1479323600,106500,106500,106500,106500,0
20250227,163100,1479323600,106500,106500,106500,106500,0
20250227,163000,1479323600,106500,106500,106500,106500,0
20250227,162900,1479323600,106500,106500,106500,106500,0
20250227,162800,1479323600,106500,106500,106500,106500,0
20250227,162700,1479323600,106500,106500,106500,106500,0
20250227,162600,1479323600,106500,106500,106500,106500,0
20250227,162500,1479323600,106500,106500,106500,106500,0
20250227,162400,1479323600,106500,106500,106500,106500,0
20250227,162300,1479323600,106500,106500,106500,106500,0
20250227,162200,1479323600,106500,106500,106500,106500,0
20250227,162100,1479323600,106500,106500,106500,106500,0
20250227,162000,1479323600,106500,106500,106500,106500,0
20250227,161900,1479323600,106500,106500,106500,106500,0
20250227,161800,1479323600,106500,106500,106500,106500,0
20250227,161700,1479323600,106500,106500,106500,106500,0
20250227,161600,1479323600,106500,106500,106500,106500,0
20250227,161500,1479323600,106500,106500,106500,106500,1112
20250227,161400,1479323600,106500,106500,106500,106500,0
20250227,161300,1479323600,106500,106500,106500,106500,0
20250227,161200,1479323600,106500,106500,106500,106500,0
20250227,161100,1479323600,106500,106500,106500,106500,0
20250227,161000,1479323600,106500,106500,106500,106500,0
20250227,160900,1479323600,106500,106500,106500,106500,0
20250227,160800,1479323600,106500,106500,106500,106500,0
20250227,160700,1479323600,106500,106500,106500,106500,0
20250227,160600,1479323600,106500,106500,106500,106500,0
20250227,160500,1479323600,106500,106500,106500,106500,0
20250227,160400,1479323600,106500,106500,106500,106500,0
20250227,160300,1479323600,106500,106500,106500,106500,0
20250227,160200,1479323600,106500,106500,106500,106500,0
20250227,160100,1479323600,106500,106500,106500,106500,0
20250227,160000,1479323600,106500,106500,106500,106500,0
20250227,155900,1479323600,106500,106500,106500,106500,0
20250227,155800,1479323600,106500,106500,106500,106500,0
20250227,155700,1479323600,106500,106500,106500,106500,0
20250227,155600,1479323600,106500,106500,106500,106500,0
20250227,155500,1479323600,106500,106500,106500,106500,0
20250227,155400,1479323600,106500,106500,106500,106500,0
20250227,155300,1479323600,106500,106500,106500,106500,0
20250227,155200,1479323600,106500,106500,106500,106500,0
20250227,155100,1479323600,106500,106500,106500,106500,0
20250227,155000,1479323600,106500,106500,106500,106500,0
20250227,154900,1479323600,106500,106500,106500,106500,0
20250227,154800,1479323600,106500,106500,106500,106500,0
20250227,154700,1479323600,106500,106500,106500,106500,0
20250227,154600,1479323600,106500,106500,106500,106500,0
20250227,154500,1479323600,106500,106500,106500,106500,1112
20250227,154400,1479323600,106500,106500,106500,106500,0
20250227,154300,1479323600,106500,106500,106500,106500,0
20250227,154200,1479323600,106500,106500,106500,106500,0
20250227,154100,1479323600,106500,106500,106500,106500,0
20250227,154000,1479323600,106500,106500,106500,106500,0
20250227,153900,1479323600,106500,106500,106500,106500,0
20250227,153800,1479323600,106500,106500,106500,106500,0
20250227,153700,1479323600,106500,106500,106500,106500,0
20250227,153600,1479323600,106500,106500,106500,106500,0
20250227,153500,1479323600,106500,106500,106500,106500,0
20250227,153400,1479323600,106500,106500,106500,106500,0
20250227,153300,1479323600,106500,106500,106500,106500,0
20250227,153200,1479323600,106500,106500,106500,106500,0
20250227,153100,1479323600,106500,106500,106500,106500,0
20250227,153000,1479323600,106500,106500,106500,106500,1112
20250227,152900,1360895600,106000,106000,106000,106000,0
20250227,152800,1360895600,106000,106000,106000,106000,0
20250227,152700,1360895600,106000,106000,106000,106000,0
20250227,152600,1360895600,106000,106000,106000,106000,0
20250227,152500,1360895600,106000,106000,106000,106000,0
20250227,152400,1360895600,106000,106000,106000,106000,0
20250227,152300,1360895600,106000,106000,106000,106000,0
20250227,152200,1360895600,106000,106000,106000,106000,0
20250227,152100,1360895600,106000,106000,106000,106000,0
20250227,152000,1360895600,106000,106000,106000,106000,0
20250227,151900,1360895600,106000,106400,106400,106000,26
20250227,151800,1358133900,106400,106400,106400,106200,31
20250227,151700,1354836800,106200,106400,106400,106200,33
20250227,151600,1351327500,106400,106100,106400,106100,50
20250227,151500,1346010600,106100,106200,106400,106000,151
20250227,151400,1329979300,106400,106400,106400,106300,42
20250227,151300,1325511700,106400,106400,106400,106300,47
20250227,151200,1320511500,106400,106400,106400,106300,69
20250227,151100,1313173000,106400,106400,106400,106300,39
20250227,151000,1309023700,106400,106300,106400,106300,48
20250227,150900,1303917600,106300,106300,106300,106200,71
20250227,150800,1296370500,106300,106300,106300,106200,18
20250227,150700,1294457600,106300,106300,106300,106300,32
20250227,150600,1291056000,106300,106300,106300,106200,37
20250227,150500,1287123200,106300,106300,106300,106200,13
20250227,150400,1285741400,106300,106300,106300,106200,73
20250227,150300,1277982000,106300,106300,106300,106300,23
20250227,150200,1275537100,106300,106300,106300,106200,39
20250227,150100,1271392400,106200,106300,106300,106200,18
20250227,150000,1269479200,106300,106200,106300,106200,26
20250227,145900,1266715500,106200,106300,106300,106200,43
20250227,145800,1262146200,106200,106200,106300,106200,25
20250227,145700,1259489000,106300,106300,106300,106200,21
20250227,145600,1257257600,106300,106300,106300,106200,28
20250227,145500,1254281500,106300,106200,106300,106200,32
20250227,145400,1250880700,106200,106300,106300,106200,34
20250227,145300,1247267700,106300,106300,106300,106200,439
20250227,145200,1200602500,106300,106300,106300,106200,58
20250227,145100,1194437500,106200,106300,106300,106200,36
20250227,145000,1190611000,106200,106200,106300,106200,17
20250227,144900,1188805000,106300,106200,106300,106200,37
20250227,144800,1184872700,106100,106300,106300,106100,40
20250227,144700,1180623200,106200,106300,106300,106200,43
20250227,144600,1176055000,106200,106300,106300,106200,31
20250227,144500,1172760300,106300,106200,106300,106200,31
20250227,144400,1169465400,106200,106200,106200,106100,27
20250227,144300,1166598300,106100,106100,106200,106100,39
20250227,144200,1162457200,106200,106200,106200,106100,12
20250227,144100,1161183300,106200,106100,106200,106100,7
20250227,144000,1160440500,106000,105900,106200,105900,36
20250227,143900,1156623100,105900,105900,105900,105900,9
20250227,143800,1155670000,105900,105900,106000,105900,6
20250227,143700,1155034300,105900,106000,106000,105900,12
20250227,143600,1153762900,106000,106000,106000,105900,7
20250227,143500,1153021200,106000,105900,106000,105900,65
20250227,143400,1146131500,106000,105900,106000,105900,6
20250227,143300,1145496000,106000,106000,106000,105900,11
20250227,143200,1144330600,105900,106000,106000,105900,12
20250227,143100,1143059300,105900,106000,106000,105900,3
20250227,143000,1142741500,105900,105900,106000,105900,9
20250227,142900,1141788300,105900,106000,106000,105900,5
20250227,142800,1141258600,105900,105900,106000,105900,8
20250227,142700,1140411200,105900,105900,105900,105900,4
20250227,142600,1139987600,106000,106000,106000,105900,11
20250227,142500,1138821800,106000,106000,106000,105900,18
20250227,142400,1136914600,105900,106000,106000,105900,11
20250227,142300,1135749100,105900,106000,106000,105900,28
20250227,142200,1132781500,106000,106000,106000,105900,479
20250227,142100,1082007800,105900,106000,106000,105900,13
20250227,142000,1080630600,105900,106000,106000,105900,7
20250227,141900,1079889200,105900,105900,105900,105900,2
20250227,141800,1079677400,105900,105900,106000,105900,13
20250227,141700,1078300300,106000,106000,106000,105900,8
20250227,141600,1077452600,105900,105900,105900,105900,6
20250227,141500,1076817200,105900,106000,106000,105900,8
20250227,141400,1075969600,106000,106000,106000,105900,30
20250227,141300,1072791800,106000,106200,106300,105900,9
20250227,141200,1071837000,106200,105900,106200,105900,20
20250227,141100,1069715100,105900,105900,105900,105900,3
20250227,141000,1069397400,105900,105800,106200,105800,11
20250227,140900,1068231400,105800,106000,106100,105800,9
20250227,140800,1067278300,105800,105800,105800,105800,2
20250227,140700,1067066700,105800,105800,106100,105800,8
20250227,140600,1066220000,105700,106100,106100,105700,11
20250227,140500,1065054200,105700,106000,106100,105700,12
20250227,140400,1063783900,106000,106000,106000,105700,4
20250227,140300,1063360200,106000,105700,106000,105700,15
20250227,140200,1061772500,106000,105700,106000,105700,8
20250227,140100,1060926000,105700,105700,106000,105700,5
20250227,140000,1060396600,105700,105600,106000,105600,13
20250227,135900,1059021300,105600,105500,106000,105400,97
20250227,135800,1048767500,105500,106200,106200,105400,734
20250227,135700,971281400,105900,106100,106200,105900,9
20250227,135600,970327000,105800,105800,105800,105800,1
20250227,135500,970221200,105800,106200,106200,105800,8
20250227,135400,969373200,106200,105900,106200,105900,107
20250227,135300,958040200,105900,105900,105900,105900,2
20250227,135200,957828400,105900,106200,106200,105900,4
20250227,135100,957404500,105900,106100,106200,105900,25
20250227,135000,954754000,106200,106000,106200,106000,28
20250227,134900,951785100,105900,105900,105900,105900,3
20250227,134800,951467400,105900,105900,105900,105900,2
20250227,134700,951255600,105900,106100,106100,105900,14
20250227,134600,949771000,105900,105900,106100,105900,6
20250227,134500,949135300,106000,105900,106000,105900,8
20250227,134400,948287700,105900,105900,105900,105900,3
20250227,134300,947970000,106100,106100,106100,105900,7
20250227,134200,947227700,105900,106100,106200,105900,60
20250227,134100,940864400,106100,105900,106200,105900,6
20250227,134000,940228500,106300,106300,106300,105900,7
20250227,133900,939486000,106300,106000,106300,106000,33
20250227,133800,935987100,106000,106100,106400,106000,100
20250227,133700,925369500,106100,106100,106100,105900,17
20250227,133600,923566400,106100,106100,106100,105900,21
20250227,133500,921338900,106100,105900,106100,105900,13
20250227,133400,919960700,106000,106000,106000,105900,21
20250227,133300,917734900,106000,105800,106000,105800,12
20250227,133200,916463500,105700,105600,105800,105600,10
20250227,133100,915406500,105800,105600,105800,105600,486
20250227,133000,864034600,105600,105600,105600,105600,3
20250227,132900,863717800,105600,105600,105700,105600,8
20250227,132800,862872600,105600,105600,105700,105600,43
20250227,132700,858331200,105600,105700,105700,105600,161
20250227,132600,841313800,105600,105900,105900,105500,382
20250227,132500,800927600,105900,105900,105900,105900,3
20250227,132400,800609900,106300,106300,106300,105900,12
20250227,132300,799335100,105900,106200,106300,105900,5
20250227,132200,798804900,105900,105900,106300,105900,6
20250227,132100,798168700,105900,106100,106300,105900,221
20250227,132000,774734100,106300,106100,106300,106000,13
20250227,131900,773353900,106100,106000,106100,106000,7
20250227,131800,772611300,106300,106300,106300,106300,0
20250227,131700,772611300,106300,106300,106300,106300,6
20250227,131600,771973500,106300,106300,106300,106300,0
20250227,131500,771973500,106300,106000,106300,106000,31
20250227,131400,768683400,106000,106000,106000,106000,1
20250227,131300,768577400,106200,106200,106200,106200,8
20250227,131200,767727800,106100,106000,106100,106000,17
20250227,131100,765925600,106000,106000,106000,106000,19
20250227,131000,763911600,106000,106000,106000,106000,29
20250227,130900,760837600,106100,106100,106100,106100,8
20250227,130800,759988800,106000,106000,106000,106000,0
20250227,130700,759988800,106000,106200,106200,106000,26
20250227,130600,757229900,106200,106300,106300,106200,20
20250227,130500,755104700,106100,106200,106300,106100,27
20250227,130400,752235700,106300,106300,106300,106300,0
20250227,130300,752235700,106300,106300,106300,106300,3
20250227,130200,751916800,106300,106400,106400,106300,19
20250227,130100,749896500,106400,106300,106400,106300,14
20250227,130000,748407900,106400,106300,106400,106300,11
20250227,125900,747237700,106300,106000,106300,106000,136
20250227,125800,732817400,106000,105800,106000,105800,64
20250227,125700,726040400,106000,106000,106000,106000,1
20250227,125600,725934400,106000,105900,106000,105800,47
20250227,125500,720957700,105900,105900,105900,105900,20
20250227,125400,718839700,105900,105900,106000,105900,18
20250227,125300,716932900,105900,106000,106000,105900,37
20250227,125200,713012400,106000,106000,106000,106000,1
20250227,125100,712906400,106000,106000,106000,106000,7
20250227,125000,712164400,106000,105900,106000,105900,10
20250227,124900,711104500,106000,106000,106000,106000,4
20250227,124800,710680500,106000,106000,106000,106000,10
20250227,124700,709620500,106000,106000,106000,106000,6
20250227,124600,708984500,105900,105900,105900,105900,11
20250227,124500,707819600,106000,106000,106000,105900,5
20250227,124400,707289700,106000,106000,106000,106000,44
20250227,124300,702625700,106000,106000,106000,106000,9
20250227,124200,701671700,105900,105900,105900,105900,1
20250227,124100,701565800,105900,105900,105900,105900,1
20250227,124000,701459900,106000,106000,106000,106000,0
20250227,123900,701459900,106000,106000,106000,105900,62
20250227,123800,694893500,106000,106000,106000,106000,0
20250227,123700,694893500,106000,105900,106000,105900,11
20250227,123600,693728000,106000,106000,106000,106000,0
20250227,123500,693728000,106000,106000,106000,106000,3
20250227,123400,693410000,105900,105800,105900,105800,6
20250227,123300,692775100,105900,105800,105900,105800,178
20250227,123200,673937600,105800,105700,105800,105700,674
20250227,123100,602653500,105700,105700,105700,105700,12
20250227,123000,601385100,105700,105700,105700,105700,5
20250227,122900,600856600,105700,105700,105700,105700,5
20250227,122800,600328100,105700,105700,105700,105700,2
20250227,122700,600116700,105700,105600,105700,105600,2
20250227,122600,599905400,105700,105700,105700,105600,42
20250227,122500,595466100,105600,105600,105600,105600,0
20250227,122400,595466100,105600,105700,105700,105600,5
20250227,122300,594937700,105700,105600,105700,105600,5
20250227,122200,594409400,105700,105700,105700,105700,0
20250227,122100,594409400,105700,105700,105700,105700,4
20250227,122000,593986600,105700,105700,105700,105700,3
20250227,121900,593669500,105700,105600,105700,105600,11
20250227,121800,592507300,105700,105700,105700,105700,0
20250227,121700,592507300,105700,105700,105700,105700,0
20250227,121600,592507300,105700,105600,105700,105600,4
20250227,121500,592084600,105700,105700,105700,105700,0
20250227,121400,592084600,105700,105700,105700,105700,1
20250227,121300,591978900,105700,105700,105700,105700,3
20250227,121200,591661800,105700,105700,105700,105700,2
20250227,121100,591450400,105700,105700,105700,105700,1
20250227,121000,591344700,105600,105600,105600,105600,34
20250227,120900,587754300,105600,105700,105700,105600,13
20250227,120800,586381200,105700,105600,105700,105600,11
20250227,120700,585219300,105700,105700,105700,105700,0
20250227,120600,585219300,105700,105700,105700,105700,2
20250227,120500,585007900,105700,105700,105700,105700,2
20250227,120400,584796500,105600,105600,105600,105600,0
20250227,120300,584796500,105600,105600,105700,105600,19
20250227,120200,582789800,105700,105700,105700,105600,4
20250227,120100,582367100,105700,105700,105700,105700,4
20250227,120000,581944300,105700,105700,105700,105700,2
20250227,115900,581732900,105600,105600,105600,105600,1
20250227,115800,581627300,105700,105700,105700,105700,0
20250227,115700,581627300,105700,105700,105700,105700,3
20250227,115600,581310200,105700,105700,105700,105700,4
20250227,115500,580887400,105600,105600,105600,105600,14
20250227,115400,579409000,105700,105700,105700,105700,7
20250227,115300,578669100,105700,105700,105700,105700,44
20250227,115200,574018300,105700,105700,105700,105700,0
20250227,115100,574018300,105700,105700,105700,105700,1
20250227,115000,573912600,105600,105700,105700,105600,26
20250227,114900,571166400,105700,105600,105700,105600,47
20250227,114800,566202800,105600,105600,105600,105600,5
20250227,114700,565674800,105600,105600,105600,105600,5
20250227,114600,565146800,105700,105700,105700,105700,3
20250227,114500,564829700,105700,105700,105700,105700,1
20250227,114400,564724000,105700,105700,105700,105700,0
20250227,114300,564724000,105700,105700,105700,105700,0
20250227,114200,564724000,105700,105700,105700,105700,2
20250227,114100,564512600,105600,105600,105600,105600,1
20250227,114000,564407000,105600,105700,105700,105600,22
20250227,113900,562083700,105700,105800,105800,105700,26
20250227,113800,559335100,105800,105700,105800,105700,4
20250227,113700,558912000,105800,105800,105800,105800,14
20250227,113600,557430800,105800,105800,105800,105800,6
20250227,113500,556796000,105800,105800,105800,105800,3
20250227,113400,556478600,105800,105800,105800,105800,5
20250227,113300,555949600,105800,105800,105800,105800,1
20250227,113200,555843800,105800,105800,105800,105800,1
20250227,113100,555738000,105800,105800,105800,105800,5
20250227,113000,555209000,105800,105800,105800,105800,1
20250227,112900,555103200,105800,105800,105800,105800,1
20250227,112800,554997400,105600,105600,105800,105600,19
20250227,112700,552990400,105800,105800,105800,105800,3
20250227,112600,552673000,105800,105600,105800,105600,9
20250227,112500,551722200,105600,105600,105600,105600,0
20250227,112400,551722200,105600,105800,105800,105600,2
20250227,112300,551510800,105800,105800,105800,105800,2
20250227,112200,551299200,105600,105800,105800,105600,3
20250227,112100,550982200,105600,105600,105800,105600,52
20250227,112000,545490100,105600,105500,105600,105500,54
20250227,111900,539787800,105500,105600,105600,105500,6
20250227,111800,539154700,105600,105600,105600,105600,6
20250227,111700,538521100,105600,105600,105600,105600,1
20250227,111600,538415500,105600,105600,105600,105600,2
20250227,111500,538204300,105600,105500,105600,105500,24
20250227,111400,535671900,105500,105500,105500,105500,1
20250227,111300,535566400,105500,105500,105500,105500,10
20250227,111200,534511400,105600,105600,105600,105600,4
20250227,111100,534089000,105600,105600,105600,105600,4
20250227,111000,533666600,105500,105500,105500,105500,46
20250227,110900,528813600,105500,105600,105600,105500,10
20250227,110800,527758500,105500,105500,105500,105500,3
20250227,110700,527442000,105500,105500,105500,105500,67
20250227,110600,520373500,105500,105500,105500,105500,1
20250227,110500,520268000,105500,105500,105600,105500,123
20250227,110400,507291000,105700,105700,105700,105700,3
20250227,110300,506973900,105600,105700,105700,105600,48
20250227,110200,501904000,105700,105700,105700,105700,2
20250227,110100,501692600,105800,105600,105800,105600,31
20250227,110000,498418200,105600,105600,105600,105600,2
20250227,105900,498207000,105600,105600,105600,105600,1
20250227,105800,498101400,105600,105600,105600,105600,6
20250227,105700,497467800,105800,105600,105800,105600,8
20250227,105600,496622400,105700,105800,105800,105600,86
20250227,105500,487526200,105800,105500,105800,105400,211
20250227,105400,465230800,105500,105700,105800,105500,244
20250227,105300,439483800,105700,105700,105700,105700,5
20250227,105200,438955300,105500,105700,105800,105500,59
20250227,105100,432720300,105700,105700,105700,105700,3
20250227,105000,432403200,105500,105500,105500,105500,0
20250227,104900,432403200,105500,105600,105800,105500,79
20250227,104800,424061700,105800,106000,106000,105700,417
20250227,104700,379937300,106000,106000,106000,106000,162
20250227,104600,362765300,106100,106100,106100,106100,15
20250227,104500,361173800,106100,106000,106100,106000,4
20250227,104400,360749500,106000,106000,106000,106000,0
20250227,104300,360749500,106000,106000,106000,106000,10
20250227,104200,359689500,106500,106400,106500,106400,6
20250227,104100,359050600,106000,106000,106000,106000,0
20250227,104000,359050600,106000,106000,106500,106000,22
20250227,103900,356717600,106100,106100,106100,106100,5
20250227,103800,356187100,106500,106300,106500,106300,5
20250227,103700,355655200,106500,106100,106500,106100,15
20250227,103600,354062100,106400,106300,106400,106200,58
20250227,103500,347897700,106400,106400,106500,106400,16
20250227,103400,346195100,106500,106400,106500,106400,5
20250227,103300,345662800,106400,106500,106500,106400,4
20250227,103200,345237000,106500,106500,106500,106500,3
20250227,103100,344917500,106500,106500,106500,106500,1
20250227,103000,344811000,106500,106500,106500,106500,5
20250227,102900,344278500,106500,106500,106500,106500,7
20250227,102800,343533000,106500,106500,106500,106500,16
20250227,102700,341829000,106500,106500,106500,106500,2
20250227,102600,341616000,106300,106300,106300,106300,2
20250227,102500,341403400,106300,106500,106500,106300,6
20250227,102400,340764600,106500,106500,106500,106500,37
20250227,102300,336824100,106500,106500,106500,106500,23
20250227,102200,334374600,106500,106400,106500,106400,7
20250227,102100,333629600,106400,106400,106500,106400,18
20250227,102000,331713700,106400,106300,106400,106300,71
20250227,101900,324159800,106400,106300,106400,106300,20
20250227,101800,322033500,106400,106400,106400,106400,4
20250227,101700,321607900,106400,106400,106400,106400,4
20250227,101600,321182300,106400,106400,106400,106400,29
20250227,101500,318096700,106400,106400,106400,106200,51
20250227,101400,312670600,106400,106400,106400,106400,1
20250227,101300,312564200,106400,106300,106400,106300,7
20250227,101200,311819900,106200,106200,106200,106200,26
20250227,101100,309058700,106400,106300,106400,106300,16
20250227,101000,307357700,106500,106400,106500,106400,10
20250227,100900,306293600,106400,106500,106500,106400,5
20250227,100800,305761300,106400,106500,106500,106400,12
20250227,100700,304484000,106400,106500,106500,106400,9
20250227,100600,303526300,106400,106200,106400,106200,70
20250227,100500,296079100,106400,106300,106400,106300,7
20250227,100400,295334900,106400,106400,106400,106400,3
20250227,100300,295015700,106400,106500,106500,106300,30
20250227,100200,291825700,106400,106300,106500,106300,67
20250227,100100,284696200,106300,106300,106300,106200,3
20250227,100000,284377400,106300,106300,106300,106300,17
20250227,095900,282570300,106200,106300,106300,106200,6
20250227,095800,281932600,106300,106300,106300,106300,63
20250227,095700,275235700,106300,106300,106300,106300,5
20250227,095600,274704200,106300,106200,106400,106200,10
20250227,095500,273641100,106400,106300,106400,106200,8
20250227,095400,272790900,106300,106300,106300,106300,21
20250227,095300,270558600,106400,106400,106400,106400,14
20250227,095200,269069000,106300,106400,106400,106300,21
20250227,095100,266835600,106400,106500,106500,106300,26
20250227,095000,264069600,106500,106000,106500,106000,795
20250227,094900,179759300,106000,106000,106000,106000,2
20250227,094800,179547300,105800,105800,105800,105800,0
20250227,094700,179547300,105800,105800,106000,105800,18
20250227,094600,177640500,106000,106000,106000,106000,1
20250227,094500,177534500,106000,106000,106000,106000,10
20250227,094400,176474500,106000,105900,106000,105700,16
20250227,094300,174780500,105700,105700,105700,105700,0
20250227,094200,174780500,105700,105900,105900,105700,3
20250227,094100,174463000,105900,105900,105900,105900,10
20250227,094000,173404000,105800,105800,105800,105800,1
20250227,093900,173298200,105900,105900,105900,105900,1
20250227,093800,173192300,105900,105900,105900,105900,1
20250227,093700,173086400,105900,105800,105900,105600,31
20250227,093600,169807500,105900,105900,105900,105900,13
20250227,093500,168430800,105600,106000,106000,105600,2
20250227,093400,168219200,106000,106000,106000,105600,12
20250227,093300,166948600,106000,105800,106000,105600,7
20250227,093200,166208000,105600,105900,106000,105600,8
20250227,093100,165362500,105500,105500,105500,105500,0
20250227,093000,165362500,105500,106000,106000,105500,59
20250227,092900,159127200,105600,105600,105600,105600,5
20250227,092800,158599200,105800,105600,105800,105600,11
20250227,092700,157435600,106000,105600,106000,105600,9
20250227,092600,156482000,106000,106000,106000,106000,3
20250227,092500,156164000,105500,105500,105500,105500,0
20250227,092400,156164000,105500,105600,105600,105500,26
20250227,092300,153420500,105600,105600,105600,105600,8
20250227,092200,152575700,105900,105900,105900,105900,3
20250227,092100,152258000,105500,105500,105500,105500,0
20250227,092000,152258000,105500,105700,105700,105500,45
20250227,091900,147508500,105500,105700,105700,105500,534
20250227,091800,91157200,105700,105700,105700,105700,0
20250227,091700,91157200,105700,105800,105800,105700,201
20250227,091600,69910900,105800,105900,105900,105800,29
20250227,091500,66842600,106000,106000,106000,106000,2
20250227,091400,66630600,105700,105900,105900,105600,21
20250227,091300,64409500,105900,106000,106000,105900,8
20250227,091200,63562200,105800,106000,106100,105700,57
20250227,091100,57524000,105900,105900,106000,105700,22
20250227,091000,55194900,105900,105600,105900,105500,26
20250227,090900,52445100,105800,105800,105800,105800,0
20250227,090800,52445100,105800,105600,105800,105500,28
20250227,090700,49489100,105600,105600,105600,105600,7
20250227,090600,48749900,105600,105500,105600,105500,24
20250227,090500,46217800,105400,105400,105500,105400,40
20250227,090400,41998700,105500,105500,105500,105500,24
20250227,090300,39466700,105600,105600,105600,105400,32
20250227,090200,36092200,105600,105600,105600,105500,52
20250227,090100,30605300,105600,105700,105700,105600,152
20250227,090000,14541600,105800,106200,106200,105800,137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184500 1479323600 106500 106500 106500 106500 1112
3 20250227 184400 1479323600 106500 106500 106500 106500 0
4 20250227 184300 1479323600 106500 106500 106500 106500 0
5 20250227 184200 1479323600 106500 106500 106500 106500 0
6 20250227 184100 1479323600 106500 106500 106500 106500 0
7 20250227 184000 1479323600 106500 106500 106500 106500 0
8 20250227 183900 1479323600 106500 106500 106500 106500 0
9 20250227 183800 1479323600 106500 106500 106500 106500 0
10 20250227 183700 1479323600 106500 106500 106500 106500 0
11 20250227 183600 1479323600 106500 106500 106500 106500 0
12 20250227 183500 1479323600 106500 106500 106500 106500 0
13 20250227 183400 1479323600 106500 106500 106500 106500 0
14 20250227 183300 1479323600 106500 106500 106500 106500 0
15 20250227 183200 1479323600 106500 106500 106500 106500 0
16 20250227 183100 1479323600 106500 106500 106500 106500 0
17 20250227 183000 1479323600 106500 106500 106500 106500 0
18 20250227 182900 1479323600 106500 106500 106500 106500 0
19 20250227 182800 1479323600 106500 106500 106500 106500 0
20 20250227 182700 1479323600 106500 106500 106500 106500 0
21 20250227 182600 1479323600 106500 106500 106500 106500 0
22 20250227 182500 1479323600 106500 106500 106500 106500 0
23 20250227 182400 1479323600 106500 106500 106500 106500 0
24 20250227 182300 1479323600 106500 106500 106500 106500 0
25 20250227 182200 1479323600 106500 106500 106500 106500 0
26 20250227 182100 1479323600 106500 106500 106500 106500 0
27 20250227 182000 1479323600 106500 106500 106500 106500 0
28 20250227 181900 1479323600 106500 106500 106500 106500 0
29 20250227 181800 1479323600 106500 106500 106500 106500 0
30 20250227 181700 1479323600 106500 106500 106500 106500 0
31 20250227 181600 1479323600 106500 106500 106500 106500 0
32 20250227 181500 1479323600 106500 106500 106500 106500 1112
33 20250227 181400 1479323600 106500 106500 106500 106500 0
34 20250227 181300 1479323600 106500 106500 106500 106500 0
35 20250227 181200 1479323600 106500 106500 106500 106500 0
36 20250227 181100 1479323600 106500 106500 106500 106500 0
37 20250227 181000 1479323600 106500 106500 106500 106500 0
38 20250227 180900 1479323600 106500 106500 106500 106500 0
39 20250227 180800 1479323600 106500 106500 106500 106500 0
40 20250227 180700 1479323600 106500 106500 106500 106500 0
41 20250227 180600 1479323600 106500 106500 106500 106500 0
42 20250227 180500 1479323600 106500 106500 106500 106500 0
43 20250227 180400 1479323600 106500 106500 106500 106500 0
44 20250227 180300 1479323600 106500 106500 106500 106500 0
45 20250227 180200 1479323600 106500 106500 106500 106500 0
46 20250227 180100 1479323600 106500 106500 106500 106500 0
47 20250227 180000 1479323600 106500 106500 106500 106500 0
48 20250227 175900 1479323600 106500 106500 106500 106500 0
49 20250227 175800 1479323600 106500 106500 106500 106500 0
50 20250227 175700 1479323600 106500 106500 106500 106500 0
51 20250227 175600 1479323600 106500 106500 106500 106500 0
52 20250227 175500 1479323600 106500 106500 106500 106500 0
53 20250227 175400 1479323600 106500 106500 106500 106500 0
54 20250227 175300 1479323600 106500 106500 106500 106500 0
55 20250227 175200 1479323600 106500 106500 106500 106500 0
56 20250227 175100 1479323600 106500 106500 106500 106500 0
57 20250227 175000 1479323600 106500 106500 106500 106500 0
58 20250227 174900 1479323600 106500 106500 106500 106500 0
59 20250227 174800 1479323600 106500 106500 106500 106500 0
60 20250227 174700 1479323600 106500 106500 106500 106500 0
61 20250227 174600 1479323600 106500 106500 106500 106500 0
62 20250227 174500 1479323600 106500 106500 106500 106500 1112
63 20250227 174400 1479323600 106500 106500 106500 106500 0
64 20250227 174300 1479323600 106500 106500 106500 106500 0
65 20250227 174200 1479323600 106500 106500 106500 106500 0
66 20250227 174100 1479323600 106500 106500 106500 106500 0
67 20250227 174000 1479323600 106500 106500 106500 106500 0
68 20250227 173900 1479323600 106500 106500 106500 106500 0
69 20250227 173800 1479323600 106500 106500 106500 106500 0
70 20250227 173700 1479323600 106500 106500 106500 106500 0
71 20250227 173600 1479323600 106500 106500 106500 106500 0
72 20250227 173500 1479323600 106500 106500 106500 106500 0
73 20250227 173400 1479323600 106500 106500 106500 106500 0
74 20250227 173300 1479323600 106500 106500 106500 106500 0
75 20250227 173200 1479323600 106500 106500 106500 106500 0
76 20250227 173100 1479323600 106500 106500 106500 106500 0
77 20250227 173000 1479323600 106500 106500 106500 106500 0
78 20250227 172900 1479323600 106500 106500 106500 106500 0
79 20250227 172800 1479323600 106500 106500 106500 106500 0
80 20250227 172700 1479323600 106500 106500 106500 106500 0
81 20250227 172600 1479323600 106500 106500 106500 106500 0
82 20250227 172500 1479323600 106500 106500 106500 106500 0
83 20250227 172400 1479323600 106500 106500 106500 106500 0
84 20250227 172300 1479323600 106500 106500 106500 106500 0
85 20250227 172200 1479323600 106500 106500 106500 106500 0
86 20250227 172100 1479323600 106500 106500 106500 106500 0
87 20250227 172000 1479323600 106500 106500 106500 106500 0
88 20250227 171900 1479323600 106500 106500 106500 106500 0
89 20250227 171800 1479323600 106500 106500 106500 106500 0
90 20250227 171700 1479323600 106500 106500 106500 106500 0
91 20250227 171600 1479323600 106500 106500 106500 106500 0
92 20250227 171500 1479323600 106500 106500 106500 106500 1112
93 20250227 171400 1479323600 106500 106500 106500 106500 0
94 20250227 171300 1479323600 106500 106500 106500 106500 0
95 20250227 171200 1479323600 106500 106500 106500 106500 0
96 20250227 171100 1479323600 106500 106500 106500 106500 0
97 20250227 171000 1479323600 106500 106500 106500 106500 0
98 20250227 170900 1479323600 106500 106500 106500 106500 0
99 20250227 170800 1479323600 106500 106500 106500 106500 0
100 20250227 170700 1479323600 106500 106500 106500 106500 0
101 20250227 170600 1479323600 106500 106500 106500 106500 0
102 20250227 170500 1479323600 106500 106500 106500 106500 0
103 20250227 170400 1479323600 106500 106500 106500 106500 0
104 20250227 170300 1479323600 106500 106500 106500 106500 0
105 20250227 170200 1479323600 106500 106500 106500 106500 0
106 20250227 170100 1479323600 106500 106500 106500 106500 0
107 20250227 170000 1479323600 106500 106500 106500 106500 0
108 20250227 165900 1479323600 106500 106500 106500 106500 0
109 20250227 165800 1479323600 106500 106500 106500 106500 0
110 20250227 165700 1479323600 106500 106500 106500 106500 0
111 20250227 165600 1479323600 106500 106500 106500 106500 0
112 20250227 165500 1479323600 106500 106500 106500 106500 0
113 20250227 165400 1479323600 106500 106500 106500 106500 0
114 20250227 165300 1479323600 106500 106500 106500 106500 0
115 20250227 165200 1479323600 106500 106500 106500 106500 0
116 20250227 165100 1479323600 106500 106500 106500 106500 0
117 20250227 165000 1479323600 106500 106500 106500 106500 0
118 20250227 164900 1479323600 106500 106500 106500 106500 0
119 20250227 164800 1479323600 106500 106500 106500 106500 0
120 20250227 164700 1479323600 106500 106500 106500 106500 0
121 20250227 164600 1479323600 106500 106500 106500 106500 0
122 20250227 164500 1479323600 106500 106500 106500 106500 1112
123 20250227 164400 1479323600 106500 106500 106500 106500 0
124 20250227 164300 1479323600 106500 106500 106500 106500 0
125 20250227 164200 1479323600 106500 106500 106500 106500 0
126 20250227 164100 1479323600 106500 106500 106500 106500 0
127 20250227 164000 1479323600 106500 106500 106500 106500 0
128 20250227 163900 1479323600 106500 106500 106500 106500 0
129 20250227 163800 1479323600 106500 106500 106500 106500 0
130 20250227 163700 1479323600 106500 106500 106500 106500 0
131 20250227 163600 1479323600 106500 106500 106500 106500 0
132 20250227 163500 1479323600 106500 106500 106500 106500 0
133 20250227 163400 1479323600 106500 106500 106500 106500 0
134 20250227 163300 1479323600 106500 106500 106500 106500 0
135 20250227 163200 1479323600 106500 106500 106500 106500 0
136 20250227 163100 1479323600 106500 106500 106500 106500 0
137 20250227 163000 1479323600 106500 106500 106500 106500 0
138 20250227 162900 1479323600 106500 106500 106500 106500 0
139 20250227 162800 1479323600 106500 106500 106500 106500 0
140 20250227 162700 1479323600 106500 106500 106500 106500 0
141 20250227 162600 1479323600 106500 106500 106500 106500 0
142 20250227 162500 1479323600 106500 106500 106500 106500 0
143 20250227 162400 1479323600 106500 106500 106500 106500 0
144 20250227 162300 1479323600 106500 106500 106500 106500 0
145 20250227 162200 1479323600 106500 106500 106500 106500 0
146 20250227 162100 1479323600 106500 106500 106500 106500 0
147 20250227 162000 1479323600 106500 106500 106500 106500 0
148 20250227 161900 1479323600 106500 106500 106500 106500 0
149 20250227 161800 1479323600 106500 106500 106500 106500 0
150 20250227 161700 1479323600 106500 106500 106500 106500 0
151 20250227 161600 1479323600 106500 106500 106500 106500 0
152 20250227 161500 1479323600 106500 106500 106500 106500 1112
153 20250227 161400 1479323600 106500 106500 106500 106500 0
154 20250227 161300 1479323600 106500 106500 106500 106500 0
155 20250227 161200 1479323600 106500 106500 106500 106500 0
156 20250227 161100 1479323600 106500 106500 106500 106500 0
157 20250227 161000 1479323600 106500 106500 106500 106500 0
158 20250227 160900 1479323600 106500 106500 106500 106500 0
159 20250227 160800 1479323600 106500 106500 106500 106500 0
160 20250227 160700 1479323600 106500 106500 106500 106500 0
161 20250227 160600 1479323600 106500 106500 106500 106500 0
162 20250227 160500 1479323600 106500 106500 106500 106500 0
163 20250227 160400 1479323600 106500 106500 106500 106500 0
164 20250227 160300 1479323600 106500 106500 106500 106500 0
165 20250227 160200 1479323600 106500 106500 106500 106500 0
166 20250227 160100 1479323600 106500 106500 106500 106500 0
167 20250227 160000 1479323600 106500 106500 106500 106500 0
168 20250227 155900 1479323600 106500 106500 106500 106500 0
169 20250227 155800 1479323600 106500 106500 106500 106500 0
170 20250227 155700 1479323600 106500 106500 106500 106500 0
171 20250227 155600 1479323600 106500 106500 106500 106500 0
172 20250227 155500 1479323600 106500 106500 106500 106500 0
173 20250227 155400 1479323600 106500 106500 106500 106500 0
174 20250227 155300 1479323600 106500 106500 106500 106500 0
175 20250227 155200 1479323600 106500 106500 106500 106500 0
176 20250227 155100 1479323600 106500 106500 106500 106500 0
177 20250227 155000 1479323600 106500 106500 106500 106500 0
178 20250227 154900 1479323600 106500 106500 106500 106500 0
179 20250227 154800 1479323600 106500 106500 106500 106500 0
180 20250227 154700 1479323600 106500 106500 106500 106500 0
181 20250227 154600 1479323600 106500 106500 106500 106500 0
182 20250227 154500 1479323600 106500 106500 106500 106500 1112
183 20250227 154400 1479323600 106500 106500 106500 106500 0
184 20250227 154300 1479323600 106500 106500 106500 106500 0
185 20250227 154200 1479323600 106500 106500 106500 106500 0
186 20250227 154100 1479323600 106500 106500 106500 106500 0
187 20250227 154000 1479323600 106500 106500 106500 106500 0
188 20250227 153900 1479323600 106500 106500 106500 106500 0
189 20250227 153800 1479323600 106500 106500 106500 106500 0
190 20250227 153700 1479323600 106500 106500 106500 106500 0
191 20250227 153600 1479323600 106500 106500 106500 106500 0
192 20250227 153500 1479323600 106500 106500 106500 106500 0
193 20250227 153400 1479323600 106500 106500 106500 106500 0
194 20250227 153300 1479323600 106500 106500 106500 106500 0
195 20250227 153200 1479323600 106500 106500 106500 106500 0
196 20250227 153100 1479323600 106500 106500 106500 106500 0
197 20250227 153000 1479323600 106500 106500 106500 106500 1112
198 20250227 152900 1360895600 106000 106000 106000 106000 0
199 20250227 152800 1360895600 106000 106000 106000 106000 0
200 20250227 152700 1360895600 106000 106000 106000 106000 0
201 20250227 152600 1360895600 106000 106000 106000 106000 0
202 20250227 152500 1360895600 106000 106000 106000 106000 0
203 20250227 152400 1360895600 106000 106000 106000 106000 0
204 20250227 152300 1360895600 106000 106000 106000 106000 0
205 20250227 152200 1360895600 106000 106000 106000 106000 0
206 20250227 152100 1360895600 106000 106000 106000 106000 0
207 20250227 152000 1360895600 106000 106000 106000 106000 0
208 20250227 151900 1360895600 106000 106400 106400 106000 26
209 20250227 151800 1358133900 106400 106400 106400 106200 31
210 20250227 151700 1354836800 106200 106400 106400 106200 33
211 20250227 151600 1351327500 106400 106100 106400 106100 50
212 20250227 151500 1346010600 106100 106200 106400 106000 151
213 20250227 151400 1329979300 106400 106400 106400 106300 42
214 20250227 151300 1325511700 106400 106400 106400 106300 47
215 20250227 151200 1320511500 106400 106400 106400 106300 69
216 20250227 151100 1313173000 106400 106400 106400 106300 39
217 20250227 151000 1309023700 106400 106300 106400 106300 48
218 20250227 150900 1303917600 106300 106300 106300 106200 71
219 20250227 150800 1296370500 106300 106300 106300 106200 18
220 20250227 150700 1294457600 106300 106300 106300 106300 32
221 20250227 150600 1291056000 106300 106300 106300 106200 37
222 20250227 150500 1287123200 106300 106300 106300 106200 13
223 20250227 150400 1285741400 106300 106300 106300 106200 73
224 20250227 150300 1277982000 106300 106300 106300 106300 23
225 20250227 150200 1275537100 106300 106300 106300 106200 39
226 20250227 150100 1271392400 106200 106300 106300 106200 18
227 20250227 150000 1269479200 106300 106200 106300 106200 26
228 20250227 145900 1266715500 106200 106300 106300 106200 43
229 20250227 145800 1262146200 106200 106200 106300 106200 25
230 20250227 145700 1259489000 106300 106300 106300 106200 21
231 20250227 145600 1257257600 106300 106300 106300 106200 28
232 20250227 145500 1254281500 106300 106200 106300 106200 32
233 20250227 145400 1250880700 106200 106300 106300 106200 34
234 20250227 145300 1247267700 106300 106300 106300 106200 439
235 20250227 145200 1200602500 106300 106300 106300 106200 58
236 20250227 145100 1194437500 106200 106300 106300 106200 36
237 20250227 145000 1190611000 106200 106200 106300 106200 17
238 20250227 144900 1188805000 106300 106200 106300 106200 37
239 20250227 144800 1184872700 106100 106300 106300 106100 40
240 20250227 144700 1180623200 106200 106300 106300 106200 43
241 20250227 144600 1176055000 106200 106300 106300 106200 31
242 20250227 144500 1172760300 106300 106200 106300 106200 31
243 20250227 144400 1169465400 106200 106200 106200 106100 27
244 20250227 144300 1166598300 106100 106100 106200 106100 39
245 20250227 144200 1162457200 106200 106200 106200 106100 12
246 20250227 144100 1161183300 106200 106100 106200 106100 7
247 20250227 144000 1160440500 106000 105900 106200 105900 36
248 20250227 143900 1156623100 105900 105900 105900 105900 9
249 20250227 143800 1155670000 105900 105900 106000 105900 6
250 20250227 143700 1155034300 105900 106000 106000 105900 12
251 20250227 143600 1153762900 106000 106000 106000 105900 7
252 20250227 143500 1153021200 106000 105900 106000 105900 65
253 20250227 143400 1146131500 106000 105900 106000 105900 6
254 20250227 143300 1145496000 106000 106000 106000 105900 11
255 20250227 143200 1144330600 105900 106000 106000 105900 12
256 20250227 143100 1143059300 105900 106000 106000 105900 3
257 20250227 143000 1142741500 105900 105900 106000 105900 9
258 20250227 142900 1141788300 105900 106000 106000 105900 5
259 20250227 142800 1141258600 105900 105900 106000 105900 8
260 20250227 142700 1140411200 105900 105900 105900 105900 4
261 20250227 142600 1139987600 106000 106000 106000 105900 11
262 20250227 142500 1138821800 106000 106000 106000 105900 18
263 20250227 142400 1136914600 105900 106000 106000 105900 11
264 20250227 142300 1135749100 105900 106000 106000 105900 28
265 20250227 142200 1132781500 106000 106000 106000 105900 479
266 20250227 142100 1082007800 105900 106000 106000 105900 13
267 20250227 142000 1080630600 105900 106000 106000 105900 7
268 20250227 141900 1079889200 105900 105900 105900 105900 2
269 20250227 141800 1079677400 105900 105900 106000 105900 13
270 20250227 141700 1078300300 106000 106000 106000 105900 8
271 20250227 141600 1077452600 105900 105900 105900 105900 6
272 20250227 141500 1076817200 105900 106000 106000 105900 8
273 20250227 141400 1075969600 106000 106000 106000 105900 30
274 20250227 141300 1072791800 106000 106200 106300 105900 9
275 20250227 141200 1071837000 106200 105900 106200 105900 20
276 20250227 141100 1069715100 105900 105900 105900 105900 3
277 20250227 141000 1069397400 105900 105800 106200 105800 11
278 20250227 140900 1068231400 105800 106000 106100 105800 9
279 20250227 140800 1067278300 105800 105800 105800 105800 2
280 20250227 140700 1067066700 105800 105800 106100 105800 8
281 20250227 140600 1066220000 105700 106100 106100 105700 11
282 20250227 140500 1065054200 105700 106000 106100 105700 12
283 20250227 140400 1063783900 106000 106000 106000 105700 4
284 20250227 140300 1063360200 106000 105700 106000 105700 15
285 20250227 140200 1061772500 106000 105700 106000 105700 8
286 20250227 140100 1060926000 105700 105700 106000 105700 5
287 20250227 140000 1060396600 105700 105600 106000 105600 13
288 20250227 135900 1059021300 105600 105500 106000 105400 97
289 20250227 135800 1048767500 105500 106200 106200 105400 734
290 20250227 135700 971281400 105900 106100 106200 105900 9
291 20250227 135600 970327000 105800 105800 105800 105800 1
292 20250227 135500 970221200 105800 106200 106200 105800 8
293 20250227 135400 969373200 106200 105900 106200 105900 107
294 20250227 135300 958040200 105900 105900 105900 105900 2
295 20250227 135200 957828400 105900 106200 106200 105900 4
296 20250227 135100 957404500 105900 106100 106200 105900 25
297 20250227 135000 954754000 106200 106000 106200 106000 28
298 20250227 134900 951785100 105900 105900 105900 105900 3
299 20250227 134800 951467400 105900 105900 105900 105900 2
300 20250227 134700 951255600 105900 106100 106100 105900 14
301 20250227 134600 949771000 105900 105900 106100 105900 6
302 20250227 134500 949135300 106000 105900 106000 105900 8
303 20250227 134400 948287700 105900 105900 105900 105900 3
304 20250227 134300 947970000 106100 106100 106100 105900 7
305 20250227 134200 947227700 105900 106100 106200 105900 60
306 20250227 134100 940864400 106100 105900 106200 105900 6
307 20250227 134000 940228500 106300 106300 106300 105900 7
308 20250227 133900 939486000 106300 106000 106300 106000 33
309 20250227 133800 935987100 106000 106100 106400 106000 100
310 20250227 133700 925369500 106100 106100 106100 105900 17
311 20250227 133600 923566400 106100 106100 106100 105900 21
312 20250227 133500 921338900 106100 105900 106100 105900 13
313 20250227 133400 919960700 106000 106000 106000 105900 21
314 20250227 133300 917734900 106000 105800 106000 105800 12
315 20250227 133200 916463500 105700 105600 105800 105600 10
316 20250227 133100 915406500 105800 105600 105800 105600 486
317 20250227 133000 864034600 105600 105600 105600 105600 3
318 20250227 132900 863717800 105600 105600 105700 105600 8
319 20250227 132800 862872600 105600 105600 105700 105600 43
320 20250227 132700 858331200 105600 105700 105700 105600 161
321 20250227 132600 841313800 105600 105900 105900 105500 382
322 20250227 132500 800927600 105900 105900 105900 105900 3
323 20250227 132400 800609900 106300 106300 106300 105900 12
324 20250227 132300 799335100 105900 106200 106300 105900 5
325 20250227 132200 798804900 105900 105900 106300 105900 6
326 20250227 132100 798168700 105900 106100 106300 105900 221
327 20250227 132000 774734100 106300 106100 106300 106000 13
328 20250227 131900 773353900 106100 106000 106100 106000 7
329 20250227 131800 772611300 106300 106300 106300 106300 0
330 20250227 131700 772611300 106300 106300 106300 106300 6
331 20250227 131600 771973500 106300 106300 106300 106300 0
332 20250227 131500 771973500 106300 106000 106300 106000 31
333 20250227 131400 768683400 106000 106000 106000 106000 1
334 20250227 131300 768577400 106200 106200 106200 106200 8
335 20250227 131200 767727800 106100 106000 106100 106000 17
336 20250227 131100 765925600 106000 106000 106000 106000 19
337 20250227 131000 763911600 106000 106000 106000 106000 29
338 20250227 130900 760837600 106100 106100 106100 106100 8
339 20250227 130800 759988800 106000 106000 106000 106000 0
340 20250227 130700 759988800 106000 106200 106200 106000 26
341 20250227 130600 757229900 106200 106300 106300 106200 20
342 20250227 130500 755104700 106100 106200 106300 106100 27
343 20250227 130400 752235700 106300 106300 106300 106300 0
344 20250227 130300 752235700 106300 106300 106300 106300 3
345 20250227 130200 751916800 106300 106400 106400 106300 19
346 20250227 130100 749896500 106400 106300 106400 106300 14
347 20250227 130000 748407900 106400 106300 106400 106300 11
348 20250227 125900 747237700 106300 106000 106300 106000 136
349 20250227 125800 732817400 106000 105800 106000 105800 64
350 20250227 125700 726040400 106000 106000 106000 106000 1
351 20250227 125600 725934400 106000 105900 106000 105800 47
352 20250227 125500 720957700 105900 105900 105900 105900 20
353 20250227 125400 718839700 105900 105900 106000 105900 18
354 20250227 125300 716932900 105900 106000 106000 105900 37
355 20250227 125200 713012400 106000 106000 106000 106000 1
356 20250227 125100 712906400 106000 106000 106000 106000 7
357 20250227 125000 712164400 106000 105900 106000 105900 10
358 20250227 124900 711104500 106000 106000 106000 106000 4
359 20250227 124800 710680500 106000 106000 106000 106000 10
360 20250227 124700 709620500 106000 106000 106000 106000 6
361 20250227 124600 708984500 105900 105900 105900 105900 11
362 20250227 124500 707819600 106000 106000 106000 105900 5
363 20250227 124400 707289700 106000 106000 106000 106000 44
364 20250227 124300 702625700 106000 106000 106000 106000 9
365 20250227 124200 701671700 105900 105900 105900 105900 1
366 20250227 124100 701565800 105900 105900 105900 105900 1
367 20250227 124000 701459900 106000 106000 106000 106000 0
368 20250227 123900 701459900 106000 106000 106000 105900 62
369 20250227 123800 694893500 106000 106000 106000 106000 0
370 20250227 123700 694893500 106000 105900 106000 105900 11
371 20250227 123600 693728000 106000 106000 106000 106000 0
372 20250227 123500 693728000 106000 106000 106000 106000 3
373 20250227 123400 693410000 105900 105800 105900 105800 6
374 20250227 123300 692775100 105900 105800 105900 105800 178
375 20250227 123200 673937600 105800 105700 105800 105700 674
376 20250227 123100 602653500 105700 105700 105700 105700 12
377 20250227 123000 601385100 105700 105700 105700 105700 5
378 20250227 122900 600856600 105700 105700 105700 105700 5
379 20250227 122800 600328100 105700 105700 105700 105700 2
380 20250227 122700 600116700 105700 105600 105700 105600 2
381 20250227 122600 599905400 105700 105700 105700 105600 42
382 20250227 122500 595466100 105600 105600 105600 105600 0
383 20250227 122400 595466100 105600 105700 105700 105600 5
384 20250227 122300 594937700 105700 105600 105700 105600 5
385 20250227 122200 594409400 105700 105700 105700 105700 0
386 20250227 122100 594409400 105700 105700 105700 105700 4
387 20250227 122000 593986600 105700 105700 105700 105700 3
388 20250227 121900 593669500 105700 105600 105700 105600 11
389 20250227 121800 592507300 105700 105700 105700 105700 0
390 20250227 121700 592507300 105700 105700 105700 105700 0
391 20250227 121600 592507300 105700 105600 105700 105600 4
392 20250227 121500 592084600 105700 105700 105700 105700 0
393 20250227 121400 592084600 105700 105700 105700 105700 1
394 20250227 121300 591978900 105700 105700 105700 105700 3
395 20250227 121200 591661800 105700 105700 105700 105700 2
396 20250227 121100 591450400 105700 105700 105700 105700 1
397 20250227 121000 591344700 105600 105600 105600 105600 34
398 20250227 120900 587754300 105600 105700 105700 105600 13
399 20250227 120800 586381200 105700 105600 105700 105600 11
400 20250227 120700 585219300 105700 105700 105700 105700 0
401 20250227 120600 585219300 105700 105700 105700 105700 2
402 20250227 120500 585007900 105700 105700 105700 105700 2
403 20250227 120400 584796500 105600 105600 105600 105600 0
404 20250227 120300 584796500 105600 105600 105700 105600 19
405 20250227 120200 582789800 105700 105700 105700 105600 4
406 20250227 120100 582367100 105700 105700 105700 105700 4
407 20250227 120000 581944300 105700 105700 105700 105700 2
408 20250227 115900 581732900 105600 105600 105600 105600 1
409 20250227 115800 581627300 105700 105700 105700 105700 0
410 20250227 115700 581627300 105700 105700 105700 105700 3
411 20250227 115600 581310200 105700 105700 105700 105700 4
412 20250227 115500 580887400 105600 105600 105600 105600 14
413 20250227 115400 579409000 105700 105700 105700 105700 7
414 20250227 115300 578669100 105700 105700 105700 105700 44
415 20250227 115200 574018300 105700 105700 105700 105700 0
416 20250227 115100 574018300 105700 105700 105700 105700 1
417 20250227 115000 573912600 105600 105700 105700 105600 26
418 20250227 114900 571166400 105700 105600 105700 105600 47
419 20250227 114800 566202800 105600 105600 105600 105600 5
420 20250227 114700 565674800 105600 105600 105600 105600 5
421 20250227 114600 565146800 105700 105700 105700 105700 3
422 20250227 114500 564829700 105700 105700 105700 105700 1
423 20250227 114400 564724000 105700 105700 105700 105700 0
424 20250227 114300 564724000 105700 105700 105700 105700 0
425 20250227 114200 564724000 105700 105700 105700 105700 2
426 20250227 114100 564512600 105600 105600 105600 105600 1
427 20250227 114000 564407000 105600 105700 105700 105600 22
428 20250227 113900 562083700 105700 105800 105800 105700 26
429 20250227 113800 559335100 105800 105700 105800 105700 4
430 20250227 113700 558912000 105800 105800 105800 105800 14
431 20250227 113600 557430800 105800 105800 105800 105800 6
432 20250227 113500 556796000 105800 105800 105800 105800 3
433 20250227 113400 556478600 105800 105800 105800 105800 5
434 20250227 113300 555949600 105800 105800 105800 105800 1
435 20250227 113200 555843800 105800 105800 105800 105800 1
436 20250227 113100 555738000 105800 105800 105800 105800 5
437 20250227 113000 555209000 105800 105800 105800 105800 1
438 20250227 112900 555103200 105800 105800 105800 105800 1
439 20250227 112800 554997400 105600 105600 105800 105600 19
440 20250227 112700 552990400 105800 105800 105800 105800 3
441 20250227 112600 552673000 105800 105600 105800 105600 9
442 20250227 112500 551722200 105600 105600 105600 105600 0
443 20250227 112400 551722200 105600 105800 105800 105600 2
444 20250227 112300 551510800 105800 105800 105800 105800 2
445 20250227 112200 551299200 105600 105800 105800 105600 3
446 20250227 112100 550982200 105600 105600 105800 105600 52
447 20250227 112000 545490100 105600 105500 105600 105500 54
448 20250227 111900 539787800 105500 105600 105600 105500 6
449 20250227 111800 539154700 105600 105600 105600 105600 6
450 20250227 111700 538521100 105600 105600 105600 105600 1
451 20250227 111600 538415500 105600 105600 105600 105600 2
452 20250227 111500 538204300 105600 105500 105600 105500 24
453 20250227 111400 535671900 105500 105500 105500 105500 1
454 20250227 111300 535566400 105500 105500 105500 105500 10
455 20250227 111200 534511400 105600 105600 105600 105600 4
456 20250227 111100 534089000 105600 105600 105600 105600 4
457 20250227 111000 533666600 105500 105500 105500 105500 46
458 20250227 110900 528813600 105500 105600 105600 105500 10
459 20250227 110800 527758500 105500 105500 105500 105500 3
460 20250227 110700 527442000 105500 105500 105500 105500 67
461 20250227 110600 520373500 105500 105500 105500 105500 1
462 20250227 110500 520268000 105500 105500 105600 105500 123
463 20250227 110400 507291000 105700 105700 105700 105700 3
464 20250227 110300 506973900 105600 105700 105700 105600 48
465 20250227 110200 501904000 105700 105700 105700 105700 2
466 20250227 110100 501692600 105800 105600 105800 105600 31
467 20250227 110000 498418200 105600 105600 105600 105600 2
468 20250227 105900 498207000 105600 105600 105600 105600 1
469 20250227 105800 498101400 105600 105600 105600 105600 6
470 20250227 105700 497467800 105800 105600 105800 105600 8
471 20250227 105600 496622400 105700 105800 105800 105600 86
472 20250227 105500 487526200 105800 105500 105800 105400 211
473 20250227 105400 465230800 105500 105700 105800 105500 244
474 20250227 105300 439483800 105700 105700 105700 105700 5
475 20250227 105200 438955300 105500 105700 105800 105500 59
476 20250227 105100 432720300 105700 105700 105700 105700 3
477 20250227 105000 432403200 105500 105500 105500 105500 0
478 20250227 104900 432403200 105500 105600 105800 105500 79
479 20250227 104800 424061700 105800 106000 106000 105700 417
480 20250227 104700 379937300 106000 106000 106000 106000 162
481 20250227 104600 362765300 106100 106100 106100 106100 15
482 20250227 104500 361173800 106100 106000 106100 106000 4
483 20250227 104400 360749500 106000 106000 106000 106000 0
484 20250227 104300 360749500 106000 106000 106000 106000 10
485 20250227 104200 359689500 106500 106400 106500 106400 6
486 20250227 104100 359050600 106000 106000 106000 106000 0
487 20250227 104000 359050600 106000 106000 106500 106000 22
488 20250227 103900 356717600 106100 106100 106100 106100 5
489 20250227 103800 356187100 106500 106300 106500 106300 5
490 20250227 103700 355655200 106500 106100 106500 106100 15
491 20250227 103600 354062100 106400 106300 106400 106200 58
492 20250227 103500 347897700 106400 106400 106500 106400 16
493 20250227 103400 346195100 106500 106400 106500 106400 5
494 20250227 103300 345662800 106400 106500 106500 106400 4
495 20250227 103200 345237000 106500 106500 106500 106500 3
496 20250227 103100 344917500 106500 106500 106500 106500 1
497 20250227 103000 344811000 106500 106500 106500 106500 5
498 20250227 102900 344278500 106500 106500 106500 106500 7
499 20250227 102800 343533000 106500 106500 106500 106500 16
500 20250227 102700 341829000 106500 106500 106500 106500 2
501 20250227 102600 341616000 106300 106300 106300 106300 2
502 20250227 102500 341403400 106300 106500 106500 106300 6
503 20250227 102400 340764600 106500 106500 106500 106500 37
504 20250227 102300 336824100 106500 106500 106500 106500 23
505 20250227 102200 334374600 106500 106400 106500 106400 7
506 20250227 102100 333629600 106400 106400 106500 106400 18
507 20250227 102000 331713700 106400 106300 106400 106300 71
508 20250227 101900 324159800 106400 106300 106400 106300 20
509 20250227 101800 322033500 106400 106400 106400 106400 4
510 20250227 101700 321607900 106400 106400 106400 106400 4
511 20250227 101600 321182300 106400 106400 106400 106400 29
512 20250227 101500 318096700 106400 106400 106400 106200 51
513 20250227 101400 312670600 106400 106400 106400 106400 1
514 20250227 101300 312564200 106400 106300 106400 106300 7
515 20250227 101200 311819900 106200 106200 106200 106200 26
516 20250227 101100 309058700 106400 106300 106400 106300 16
517 20250227 101000 307357700 106500 106400 106500 106400 10
518 20250227 100900 306293600 106400 106500 106500 106400 5
519 20250227 100800 305761300 106400 106500 106500 106400 12
520 20250227 100700 304484000 106400 106500 106500 106400 9
521 20250227 100600 303526300 106400 106200 106400 106200 70
522 20250227 100500 296079100 106400 106300 106400 106300 7
523 20250227 100400 295334900 106400 106400 106400 106400 3
524 20250227 100300 295015700 106400 106500 106500 106300 30
525 20250227 100200 291825700 106400 106300 106500 106300 67
526 20250227 100100 284696200 106300 106300 106300 106200 3
527 20250227 100000 284377400 106300 106300 106300 106300 17
528 20250227 095900 282570300 106200 106300 106300 106200 6
529 20250227 095800 281932600 106300 106300 106300 106300 63
530 20250227 095700 275235700 106300 106300 106300 106300 5
531 20250227 095600 274704200 106300 106200 106400 106200 10
532 20250227 095500 273641100 106400 106300 106400 106200 8
533 20250227 095400 272790900 106300 106300 106300 106300 21
534 20250227 095300 270558600 106400 106400 106400 106400 14
535 20250227 095200 269069000 106300 106400 106400 106300 21
536 20250227 095100 266835600 106400 106500 106500 106300 26
537 20250227 095000 264069600 106500 106000 106500 106000 795
538 20250227 094900 179759300 106000 106000 106000 106000 2
539 20250227 094800 179547300 105800 105800 105800 105800 0
540 20250227 094700 179547300 105800 105800 106000 105800 18
541 20250227 094600 177640500 106000 106000 106000 106000 1
542 20250227 094500 177534500 106000 106000 106000 106000 10
543 20250227 094400 176474500 106000 105900 106000 105700 16
544 20250227 094300 174780500 105700 105700 105700 105700 0
545 20250227 094200 174780500 105700 105900 105900 105700 3
546 20250227 094100 174463000 105900 105900 105900 105900 10
547 20250227 094000 173404000 105800 105800 105800 105800 1
548 20250227 093900 173298200 105900 105900 105900 105900 1
549 20250227 093800 173192300 105900 105900 105900 105900 1
550 20250227 093700 173086400 105900 105800 105900 105600 31
551 20250227 093600 169807500 105900 105900 105900 105900 13
552 20250227 093500 168430800 105600 106000 106000 105600 2
553 20250227 093400 168219200 106000 106000 106000 105600 12
554 20250227 093300 166948600 106000 105800 106000 105600 7
555 20250227 093200 166208000 105600 105900 106000 105600 8
556 20250227 093100 165362500 105500 105500 105500 105500 0
557 20250227 093000 165362500 105500 106000 106000 105500 59
558 20250227 092900 159127200 105600 105600 105600 105600 5
559 20250227 092800 158599200 105800 105600 105800 105600 11
560 20250227 092700 157435600 106000 105600 106000 105600 9
561 20250227 092600 156482000 106000 106000 106000 106000 3
562 20250227 092500 156164000 105500 105500 105500 105500 0
563 20250227 092400 156164000 105500 105600 105600 105500 26
564 20250227 092300 153420500 105600 105600 105600 105600 8
565 20250227 092200 152575700 105900 105900 105900 105900 3
566 20250227 092100 152258000 105500 105500 105500 105500 0
567 20250227 092000 152258000 105500 105700 105700 105500 45
568 20250227 091900 147508500 105500 105700 105700 105500 534
569 20250227 091800 91157200 105700 105700 105700 105700 0
570 20250227 091700 91157200 105700 105800 105800 105700 201
571 20250227 091600 69910900 105800 105900 105900 105800 29
572 20250227 091500 66842600 106000 106000 106000 106000 2
573 20250227 091400 66630600 105700 105900 105900 105600 21
574 20250227 091300 64409500 105900 106000 106000 105900 8
575 20250227 091200 63562200 105800 106000 106100 105700 57
576 20250227 091100 57524000 105900 105900 106000 105700 22
577 20250227 091000 55194900 105900 105600 105900 105500 26
578 20250227 090900 52445100 105800 105800 105800 105800 0
579 20250227 090800 52445100 105800 105600 105800 105500 28
580 20250227 090700 49489100 105600 105600 105600 105600 7
581 20250227 090600 48749900 105600 105500 105600 105500 24
582 20250227 090500 46217800 105400 105400 105500 105400 40
583 20250227 090400 41998700 105500 105500 105500 105500 24
584 20250227 090300 39466700 105600 105600 105600 105400 32
585 20250227 090200 36092200 105600 105600 105600 105500 52
586 20250227 090100 30605300 105600 105700 105700 105600 152
587 20250227 090000 14541600 105800 106200 106200 105800 137