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

589
006040/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184700,474765500,35650,35650,35650,35650,323
20250227,184600,474765500,35650,35650,35650,35650,0
20250227,184500,474765500,35650,35650,35650,35650,0
20250227,184400,474765500,35650,35650,35650,35650,0
20250227,184300,474765500,35650,35650,35650,35650,0
20250227,184200,474765500,35650,35650,35650,35650,0
20250227,184100,474765500,35650,35650,35650,35650,0
20250227,184000,474765500,35650,35650,35650,35650,0
20250227,183900,474765500,35650,35650,35650,35650,0
20250227,183800,474765500,35650,35650,35650,35650,0
20250227,183700,474765500,35650,35650,35650,35650,0
20250227,183600,474765500,35650,35650,35650,35650,0
20250227,183500,474765500,35650,35650,35650,35650,0
20250227,183400,474765500,35650,35650,35650,35650,0
20250227,183300,474765500,35650,35650,35650,35650,0
20250227,183200,474765500,35650,35650,35650,35650,0
20250227,183100,474765500,35650,35650,35650,35650,0
20250227,183000,474765500,35650,35650,35650,35650,0
20250227,182900,474765500,35650,35650,35650,35650,0
20250227,182800,474765500,35650,35650,35650,35650,0
20250227,182700,474765500,35650,35650,35650,35650,0
20250227,182600,474765500,35650,35650,35650,35650,0
20250227,182500,474765500,35650,35650,35650,35650,0
20250227,182400,474765500,35650,35650,35650,35650,0
20250227,182300,474765500,35650,35650,35650,35650,0
20250227,182200,474765500,35650,35650,35650,35650,0
20250227,182100,474765500,35650,35650,35650,35650,0
20250227,182000,474765500,35650,35650,35650,35650,0
20250227,181900,474765500,35650,35650,35650,35650,0
20250227,181800,474765500,35650,35650,35650,35650,0
20250227,181700,474765500,35650,35650,35650,35650,323
20250227,181600,474765500,35650,35650,35650,35650,0
20250227,181500,474765500,35650,35650,35650,35650,0
20250227,181400,474765500,35650,35650,35650,35650,0
20250227,181300,474765500,35650,35650,35650,35650,0
20250227,181200,474765500,35650,35650,35650,35650,0
20250227,181100,474765500,35650,35650,35650,35650,0
20250227,181000,474765500,35650,35650,35650,35650,0
20250227,180900,474765500,35650,35650,35650,35650,0
20250227,180800,474765500,35650,35650,35650,35650,0
20250227,180700,474765500,35650,35650,35650,35650,0
20250227,180600,474765500,35650,35650,35650,35650,0
20250227,180500,474765500,35650,35650,35650,35650,0
20250227,180400,474765500,35650,35650,35650,35650,0
20250227,180300,474765500,35650,35650,35650,35650,0
20250227,180200,474765500,35650,35650,35650,35650,0
20250227,180100,474765500,35650,35650,35650,35650,0
20250227,180000,474765500,35650,35650,35650,35650,0
20250227,175900,474765500,35650,35650,35650,35650,0
20250227,175800,474765500,35650,35650,35650,35650,0
20250227,175700,474765500,35650,35650,35650,35650,0
20250227,175600,474765500,35650,35650,35650,35650,0
20250227,175500,474765500,35650,35650,35650,35650,0
20250227,175400,474765500,35650,35650,35650,35650,0
20250227,175300,474765500,35650,35650,35650,35650,0
20250227,175200,474765500,35650,35650,35650,35650,0
20250227,175100,474765500,35650,35650,35650,35650,0
20250227,175000,474765500,35650,35650,35650,35650,0
20250227,174900,474765500,35650,35650,35650,35650,0
20250227,174800,474765500,35650,35650,35650,35650,0
20250227,174700,474765500,35650,35650,35650,35650,323
20250227,174600,474765500,35650,35650,35650,35650,0
20250227,174500,474765500,35650,35650,35650,35650,0
20250227,174400,474765500,35650,35650,35650,35650,0
20250227,174300,474765500,35650,35650,35650,35650,0
20250227,174200,474765500,35650,35650,35650,35650,0
20250227,174100,474765500,35650,35650,35650,35650,0
20250227,174000,474765500,35650,35650,35650,35650,0
20250227,173900,474765500,35650,35650,35650,35650,0
20250227,173800,474765500,35650,35650,35650,35650,0
20250227,173700,474765500,35650,35650,35650,35650,0
20250227,173600,474765500,35650,35650,35650,35650,0
20250227,173500,474765500,35650,35650,35650,35650,0
20250227,173400,474765500,35650,35650,35650,35650,0
20250227,173300,474765500,35650,35650,35650,35650,0
20250227,173200,474765500,35650,35650,35650,35650,0
20250227,173100,474765500,35650,35650,35650,35650,0
20250227,173000,474765500,35650,35650,35650,35650,0
20250227,172900,474765500,35650,35650,35650,35650,0
20250227,172800,474765500,35650,35650,35650,35650,0
20250227,172700,474765500,35650,35650,35650,35650,0
20250227,172600,474765500,35650,35650,35650,35650,0
20250227,172500,474765500,35650,35650,35650,35650,0
20250227,172400,474765500,35650,35650,35650,35650,0
20250227,172300,474765500,35650,35650,35650,35650,0
20250227,172200,474765500,35650,35650,35650,35650,0
20250227,172100,474765500,35650,35650,35650,35650,0
20250227,172000,474765500,35650,35650,35650,35650,0
20250227,171900,474765500,35650,35650,35650,35650,0
20250227,171800,474765500,35650,35650,35650,35650,0
20250227,171700,474765500,35650,35650,35650,35650,323
20250227,171600,474765500,35650,35650,35650,35650,0
20250227,171500,474765500,35650,35650,35650,35650,0
20250227,171400,474765500,35650,35650,35650,35650,0
20250227,171300,474765500,35650,35650,35650,35650,0
20250227,171200,474765500,35650,35650,35650,35650,0
20250227,171100,474765500,35650,35650,35650,35650,0
20250227,171000,474765500,35650,35650,35650,35650,0
20250227,170900,474765500,35650,35650,35650,35650,0
20250227,170800,474765500,35650,35650,35650,35650,0
20250227,170700,474765500,35650,35650,35650,35650,0
20250227,170600,474765500,35650,35650,35650,35650,0
20250227,170500,474765500,35650,35650,35650,35650,0
20250227,170400,474765500,35650,35650,35650,35650,0
20250227,170300,474765500,35650,35650,35650,35650,0
20250227,170200,474765500,35650,35650,35650,35650,0
20250227,170100,474765500,35650,35650,35650,35650,0
20250227,170000,474765500,35650,35650,35650,35650,0
20250227,165900,474765500,35650,35650,35650,35650,0
20250227,165800,474765500,35650,35650,35650,35650,0
20250227,165700,474765500,35650,35650,35650,35650,0
20250227,165600,474765500,35650,35650,35650,35650,0
20250227,165500,474765500,35650,35650,35650,35650,0
20250227,165400,474765500,35650,35650,35650,35650,0
20250227,165300,474765500,35650,35650,35650,35650,0
20250227,165200,474765500,35650,35650,35650,35650,0
20250227,165100,474765500,35650,35650,35650,35650,0
20250227,165000,474765500,35650,35650,35650,35650,0
20250227,164900,474765500,35650,35650,35650,35650,0
20250227,164800,474765500,35650,35650,35650,35650,0
20250227,164700,474765500,35650,35650,35650,35650,323
20250227,164600,474765500,35650,35650,35650,35650,0
20250227,164500,474765500,35650,35650,35650,35650,0
20250227,164400,474765500,35650,35650,35650,35650,0
20250227,164300,474765500,35650,35650,35650,35650,0
20250227,164200,474765500,35650,35650,35650,35650,0
20250227,164100,474765500,35650,35650,35650,35650,0
20250227,164000,474765500,35650,35650,35650,35650,0
20250227,163900,474765500,35650,35650,35650,35650,0
20250227,163800,474765500,35650,35650,35650,35650,0
20250227,163700,474765500,35650,35650,35650,35650,0
20250227,163600,474765500,35650,35650,35650,35650,0
20250227,163500,474765500,35650,35650,35650,35650,0
20250227,163400,474765500,35650,35650,35650,35650,0
20250227,163300,474765500,35650,35650,35650,35650,0
20250227,163200,474765500,35650,35650,35650,35650,0
20250227,163100,474765500,35650,35650,35650,35650,0
20250227,163000,474765500,35650,35650,35650,35650,0
20250227,162900,474765500,35650,35650,35650,35650,0
20250227,162800,474765500,35650,35650,35650,35650,0
20250227,162700,474765500,35650,35650,35650,35650,0
20250227,162600,474765500,35650,35650,35650,35650,0
20250227,162500,474765500,35650,35650,35650,35650,0
20250227,162400,474765500,35650,35650,35650,35650,0
20250227,162300,474765500,35650,35650,35650,35650,0
20250227,162200,474765500,35650,35650,35650,35650,0
20250227,162100,474765500,35650,35650,35650,35650,0
20250227,162000,474765500,35650,35650,35650,35650,0
20250227,161900,474765500,35650,35650,35650,35650,0
20250227,161800,474765500,35650,35650,35650,35650,0
20250227,161700,474765500,35650,35650,35650,35650,323
20250227,161600,474765500,35650,35650,35650,35650,0
20250227,161500,474765500,35650,35650,35650,35650,0
20250227,161400,474765500,35650,35650,35650,35650,0
20250227,161300,474765500,35650,35650,35650,35650,0
20250227,161200,474765500,35650,35650,35650,35650,0
20250227,161100,474765500,35650,35650,35650,35650,0
20250227,161000,474765500,35650,35650,35650,35650,0
20250227,160900,474765500,35650,35650,35650,35650,0
20250227,160800,474765500,35650,35650,35650,35650,0
20250227,160700,474765500,35650,35650,35650,35650,0
20250227,160600,474765500,35650,35650,35650,35650,0
20250227,160500,474765500,35650,35650,35650,35650,0
20250227,160400,474765500,35650,35650,35650,35650,0
20250227,160300,474765500,35650,35650,35650,35650,0
20250227,160200,474765500,35650,35650,35650,35650,0
20250227,160100,474765500,35650,35650,35650,35650,0
20250227,160000,474765500,35650,35650,35650,35650,0
20250227,155900,474765500,35650,35650,35650,35650,0
20250227,155800,474765500,35650,35650,35650,35650,0
20250227,155700,474765500,35650,35650,35650,35650,0
20250227,155600,474765500,35650,35650,35650,35650,0
20250227,155500,474765500,35650,35650,35650,35650,0
20250227,155400,474765500,35650,35650,35650,35650,0
20250227,155300,474765500,35650,35650,35650,35650,0
20250227,155200,474765500,35650,35650,35650,35650,0
20250227,155100,474765500,35650,35650,35650,35650,0
20250227,155000,474765500,35650,35650,35650,35650,0
20250227,154900,474765500,35650,35650,35650,35650,0
20250227,154800,474765500,35650,35650,35650,35650,0
20250227,154700,474765500,35650,35650,35650,35650,323
20250227,154600,474765500,35650,35650,35650,35650,0
20250227,154500,474765500,35650,35650,35650,35650,0
20250227,154400,474765500,35650,35650,35650,35650,0
20250227,154300,474765500,35650,35650,35650,35650,0
20250227,154200,474765500,35650,35650,35650,35650,0
20250227,154100,474765500,35650,35650,35650,35650,0
20250227,154000,474765500,35650,35650,35650,35650,0
20250227,153900,474765500,35650,35650,35650,35650,0
20250227,153800,474765500,35650,35650,35650,35650,0
20250227,153700,474765500,35650,35650,35650,35650,0
20250227,153600,474765500,35650,35650,35650,35650,0
20250227,153500,474765500,35650,35650,35650,35650,0
20250227,153400,474765500,35650,35650,35650,35650,0
20250227,153300,474765500,35650,35650,35650,35650,0
20250227,153200,474765500,35650,35650,35650,35650,0
20250227,153100,474765500,35650,35650,35650,35650,0
20250227,153000,474765500,35650,35650,35650,35650,323
20250227,152900,463250550,35650,35650,35650,35650,0
20250227,152800,463250550,35650,35650,35650,35650,0
20250227,152700,463250550,35650,35650,35650,35650,0
20250227,152600,463250550,35650,35650,35650,35650,0
20250227,152500,463250550,35650,35650,35650,35650,0
20250227,152400,463250550,35650,35650,35650,35650,0
20250227,152300,463250550,35650,35650,35650,35650,0
20250227,152200,463250550,35650,35650,35650,35650,0
20250227,152100,463250550,35650,35650,35650,35650,0
20250227,152000,463250550,35650,35650,35650,35650,0
20250227,151900,463250550,35650,35650,35650,35600,8
20250227,151800,462965400,35650,35700,35700,35650,29
20250227,151700,461931400,35700,35700,35700,35700,2
20250227,151600,461860000,35700,35650,35700,35650,35
20250227,151500,460612150,35700,35650,35700,35650,5
20250227,151400,460433850,35700,35700,35700,35650,5
20250227,151300,460255400,35700,35650,35700,35650,13
20250227,151200,459791700,35700,35650,35700,35650,15
20250227,151100,459256900,35650,35700,35700,35500,7
20250227,151000,459007750,35700,35700,35700,35700,7
20250227,150900,458757850,35550,35600,35700,35550,235
20250227,150800,450403150,35700,35650,35700,35600,35
20250227,150700,449154600,35600,35650,35650,35600,2
20250227,150600,449083350,35650,35650,35700,35600,6
20250227,150500,448869450,35600,35650,35700,35600,9
20250227,150400,448548700,35700,35700,35700,35650,108
20250227,150300,444698350,35650,35700,35700,35650,12
20250227,150200,444270400,35650,35650,35700,35650,44
20250227,150100,442701750,35700,35700,35700,35600,12
20250227,150000,442274000,35600,35700,35700,35600,3
20250227,145900,442167100,35700,35700,35700,35650,6
20250227,145800,441953000,35650,35700,35700,35650,23
20250227,145700,441132950,35650,35650,35700,35650,5
20250227,145600,440954650,35700,35700,35700,35650,11
20250227,145500,440562300,35650,35700,35700,35650,7
20250227,145400,440312650,35650,35650,35700,35650,25
20250227,145300,439420400,35700,35700,35700,35700,2
20250227,145200,439349000,35700,35600,35700,35600,3
20250227,145100,439242000,35700,35600,35700,35600,16
20250227,145000,438671300,35700,35700,35700,35550,4
20250227,144900,438528800,35550,35650,35700,35550,219
20250227,144800,430739400,35600,35650,35700,35550,70
20250227,144700,428246850,35650,35600,35650,35550,12
20250227,144600,427819600,35600,35650,35650,35600,5
20250227,144500,427641550,35650,35550,35650,35550,8
20250227,144400,427356850,35650,35600,35650,35600,16
20250227,144300,426787200,35650,35650,35650,35600,4
20250227,144200,426644700,35600,35650,35650,35600,2
20250227,144100,426573450,35600,35600,35600,35600,3
20250227,144000,426466650,35600,35700,35700,35600,9
20250227,143900,426145950,35700,35700,35700,35700,1
20250227,143800,426110250,35600,35650,35650,35600,5
20250227,143700,425932100,35700,35700,35700,35600,5
20250227,143600,425753900,35600,35600,35600,35600,1
20250227,143500,425718300,35700,35550,35700,35550,3
20250227,143400,425611500,35700,35550,35700,35550,8
20250227,143300,425326800,35700,35550,35700,35550,29
20250227,143200,424294350,35600,35600,35600,35600,3
20250227,143100,424187550,35550,35550,35600,35550,17
20250227,143000,423583150,35600,35600,35600,35550,7
20250227,142900,423334100,35550,35550,35600,35550,11
20250227,142800,422943000,35600,35550,35600,35550,2
20250227,142700,422871850,35550,35550,35600,35550,16
20250227,142600,422302900,35600,35550,35600,35550,3
20250227,142500,422196200,35600,35600,35600,35600,1
20250227,142400,422160600,35500,35600,35600,35500,20
20250227,142300,421449350,35550,35600,35600,35550,6
20250227,142200,421235900,35550,35550,35550,35550,9
20250227,142100,420915950,35500,35500,35500,35500,2
20250227,142000,420844950,35500,35500,35500,35500,7
20250227,141900,420596450,35550,35500,35550,35500,10
20250227,141800,420241050,35500,35500,35500,35500,0
20250227,141700,420241050,35500,35500,35550,35500,15
20250227,141600,419708150,35500,35500,35500,35500,2
20250227,141500,419637150,35600,35600,35600,35600,0
20250227,141400,419637150,35600,35500,35600,35500,15
20250227,141300,419104050,35600,35500,35600,35500,4
20250227,141200,418961950,35600,35550,35600,35500,31
20250227,141100,417859850,35600,35550,35600,35500,28
20250227,141000,416864800,35600,35600,35600,35600,8
20250227,140900,416580000,35700,35550,35700,35550,3
20250227,140800,416473200,35700,35700,35700,35700,0
20250227,140700,416473200,35700,35600,35750,35550,7
20250227,140600,416223750,35650,35650,35650,35650,2
20250227,140500,416152450,35750,35600,35750,35600,3
20250227,140400,416045500,35650,35800,35800,35650,4
20250227,140300,415902750,35600,35600,35800,35600,9
20250227,140200,415581950,35800,35650,35800,35650,13
20250227,140100,415117400,35800,35800,35800,35800,0
20250227,140000,415117400,35800,35600,35800,35600,9
20250227,135900,414796800,35800,35800,35800,35800,1
20250227,135800,414761000,35550,35550,35550,35550,1
20250227,135700,414725450,35800,35550,35800,35550,3
20250227,135600,414618550,35550,35800,35800,35550,7
20250227,135500,414369300,35550,35800,35800,35550,3
20250227,135400,414262400,35800,35750,35800,35750,11
20250227,135300,413869100,35600,35600,35600,35550,8
20250227,135200,413584450,35750,35750,35750,35750,1
20250227,135100,413548700,35600,35600,35600,35600,2
20250227,135000,413477500,35750,35550,35750,35550,35
20250227,134900,412231000,35600,35600,35600,35600,2
20250227,134800,412159800,35650,35600,35650,35600,2
20250227,134700,412088550,35650,35650,35650,35650,0
20250227,134600,412088550,35650,35600,35650,35550,10
20250227,134500,411732700,35650,35650,35650,35650,1
20250227,134400,411697050,35550,35550,35550,35550,6
20250227,134300,411483750,35550,35600,35650,35550,9
20250227,134200,411163300,35650,35650,35650,35650,0
20250227,134100,411163300,35650,35600,35650,35600,3
20250227,134000,411056450,35650,35650,35700,35650,93
20250227,133900,407740900,35650,35650,35650,35650,7
20250227,133800,407491350,35650,35650,35650,35650,1
20250227,133700,407455700,35800,35800,35800,35800,0
20250227,133600,407455700,35800,35650,35800,35600,32
20250227,133500,406315000,35800,35800,35800,35800,0
20250227,133400,406315000,35800,35600,35800,35600,3
20250227,133300,406208000,35800,35700,35800,35700,117
20250227,133200,402026750,35600,35600,35600,35600,7
20250227,133100,401777550,35700,35550,35700,35550,3
20250227,133000,401670750,35700,35700,35700,35700,0
20250227,132900,401670750,35700,35600,35700,35500,1355
20250227,132800,353552150,35600,35600,35600,35600,0
20250227,132700,353552150,35600,35600,35600,35600,1
20250227,132600,353516550,35650,35600,35650,35600,3
20250227,132500,353409650,35550,35600,35600,35550,7
20250227,132400,353160750,35650,35550,35650,35550,3
20250227,132300,353054000,35600,35600,35600,35600,0
20250227,132200,353054000,35600,35600,35600,35600,7
20250227,132100,352804800,35550,35550,35550,35550,0
20250227,132000,352804800,35550,35550,35550,35550,2
20250227,131900,352733700,35550,35500,35550,35500,8
20250227,131800,352449650,35500,35500,35500,35500,0
20250227,131700,352449650,35500,35500,35500,35500,2
20250227,131600,352378650,35550,35500,35550,35500,13
20250227,131500,351917050,35500,35500,35500,35500,7
20250227,131400,351668550,35550,35550,35550,35550,2
20250227,131300,351597450,35500,35500,35500,35500,1
20250227,131200,351561950,35500,35500,35500,35500,8
20250227,131100,351277950,35550,35500,35550,35500,13
20250227,131000,350816350,35500,35500,35500,35500,2
20250227,130900,350745350,35550,35550,35550,35550,5
20250227,130800,350567600,35500,35550,35550,35500,16
20250227,130700,349998950,35500,35500,35500,35500,0
20250227,130600,349998950,35500,35500,35550,35500,35
20250227,130500,348754850,35500,35500,35500,35500,8
20250227,130400,348470850,35550,35550,35550,35550,0
20250227,130300,348470850,35550,35500,35550,35500,85
20250227,130200,345453250,35500,35500,35500,35500,4
20250227,130100,345311250,35500,35550,35550,35500,7
20250227,130000,345062650,35500,35500,35500,35500,0
20250227,125900,345062650,35500,35500,35500,35500,2
20250227,125800,344991650,35500,35500,35550,35500,8
20250227,125700,344707600,35500,35500,35500,35500,0
20250227,125600,344707600,35500,35500,35500,35500,2
20250227,125500,344636600,35500,35500,35500,35500,24
20250227,125400,343784600,35500,35500,35500,35500,12
20250227,125300,343358600,35550,35500,35550,35500,7
20250227,125200,343110000,35500,35500,35500,35500,5
20250227,125100,342932500,35500,35500,35500,35500,17
20250227,125000,342329000,35550,35500,35550,35500,10
20250227,124900,341973900,35500,35550,35550,35500,12
20250227,124800,341547800,35500,35550,35550,35500,10
20250227,124700,341192600,35500,35500,35500,35500,1
20250227,124600,341157100,35500,35500,35500,35500,2
20250227,124500,341086100,35550,35500,35550,35500,5
20250227,124400,340908500,35500,35500,35500,35500,5
20250227,124300,340731000,35550,35550,35550,35550,2
20250227,124200,340659900,35550,35500,35550,35500,3
20250227,124100,340553300,35500,35500,35500,35500,6
20250227,124000,340340300,35500,35500,35500,35500,11
20250227,123900,339949800,35500,35450,35500,35450,107
20250227,123800,336151350,35450,35450,35450,35450,4
20250227,123700,336009550,35450,35500,35500,35450,54
20250227,123600,334092800,35450,35450,35450,35450,0
20250227,123500,334092800,35450,35500,35500,35450,4
20250227,123400,333950900,35500,35450,35500,35450,9
20250227,123300,333631750,35450,35450,35450,35450,0
20250227,123200,333631750,35450,35500,35500,35450,3
20250227,123100,333525350,35450,35450,35450,35450,3
20250227,123000,333419000,35450,35450,35450,35450,5
20250227,122900,333241750,35500,35500,35500,35500,2
20250227,122800,333170750,35450,35450,35450,35450,4
20250227,122700,333028950,35500,35500,35500,35450,8
20250227,122600,332745150,35450,35450,35450,35450,0
20250227,122500,332745150,35450,35450,35450,35450,2
20250227,122400,332674250,35450,35450,35500,35450,8
20250227,122300,332390550,35450,35450,35450,35450,1
20250227,122200,332355100,35450,35450,35450,35450,0
20250227,122100,332355100,35450,35450,35500,35450,948
20250227,122000,298747000,35450,35450,35450,35450,5
20250227,121900,298569750,35500,35500,35500,35500,2
20250227,121800,298498750,35450,35450,35450,35450,1
20250227,121700,298463300,35450,35450,35450,35450,6
20250227,121600,298250600,35450,35450,35500,35450,5
20250227,121500,298073250,35500,35450,35500,35450,8
20250227,121400,297789350,35450,35500,35500,35450,5
20250227,121300,297612000,35450,35500,35500,35450,414
20250227,121200,282915150,35500,35500,35500,35500,0
20250227,121100,282915150,35500,35500,35550,35500,8
20250227,121000,282631050,35550,35500,35550,35500,5
20250227,120900,282453450,35500,35500,35500,35500,2
20250227,120800,282382450,35550,35500,35550,35500,5
20250227,120700,282204750,35500,35500,35500,35500,3
20250227,120600,282098250,35500,35550,35550,35500,83
20250227,120500,279151550,35500,35500,35500,35500,0
20250227,120400,279151550,35500,35500,35500,35500,4
20250227,120300,279009550,35550,35500,35550,35500,5
20250227,120200,278831900,35500,35500,35500,35500,2
20250227,120100,278760900,35550,35500,35550,35500,4
20250227,120000,278618800,35550,35500,35550,35500,5
20250227,115900,278441200,35500,35500,35500,35500,4
20250227,115800,278299200,35550,35550,35550,35550,2
20250227,115700,278228100,35500,35500,35500,35500,5
20250227,115600,278050600,35500,35500,35550,35500,7
20250227,115500,277802000,35550,35550,35550,35550,2
20250227,115400,277730900,35500,35500,35500,35500,1
20250227,115300,277695400,35500,35550,35550,35500,8
20250227,115200,277411300,35500,35500,35500,35500,2
20250227,115100,277340300,35500,35500,35500,35500,0
20250227,115000,277340300,35500,35550,35550,35500,9
20250227,114900,277020600,35500,35500,35500,35500,4
20250227,114800,276878600,35550,35550,35550,35550,0
20250227,114700,276878600,35550,35500,35550,35500,121
20250227,114600,272583000,35450,35450,35450,35450,3
20250227,114500,272476650,35450,35500,35500,35450,4
20250227,114400,272334750,35450,35450,35450,35450,0
20250227,114300,272334750,35450,35500,35500,35450,12
20250227,114200,271908950,35450,35450,35500,35450,7
20250227,114100,271660700,35450,35450,35450,35450,0
20250227,114000,271660700,35450,35450,35450,35450,5
20250227,113900,271483450,35500,35450,35500,35450,12
20250227,113800,271057550,35450,35450,35450,35450,1
20250227,113700,271022100,35500,35450,35500,35450,4
20250227,113600,270880200,35450,35450,35450,35450,3
20250227,113500,270773850,35450,35450,35450,35450,5
20250227,113400,270596600,35500,35500,35500,35500,2
20250227,113300,270525600,35450,35450,35450,35450,4
20250227,113200,270383800,35450,35500,35500,35450,5
20250227,113100,270206450,35450,35450,35450,35450,3
20250227,113000,270100100,35450,35500,35500,35450,22
20250227,112900,269320100,35450,35450,35450,35450,0
20250227,112800,269320100,35450,35450,35500,35450,5
20250227,112700,269142800,35500,35500,35500,35500,0
20250227,112600,269142800,35500,35450,35500,35450,7
20250227,112500,268894550,35500,35500,35500,35500,75
20250227,112400,266232050,35500,35550,35550,35500,3
20250227,112300,266125450,35500,35500,35500,35500,5
20250227,112200,265947950,35550,35500,35550,35500,5
20250227,112100,265770400,35550,35500,35550,35500,4
20250227,112000,265628300,35500,35500,35500,35500,0
20250227,111900,265628300,35500,35550,35550,35500,7
20250227,111800,265379700,35500,35500,35500,35500,5
20250227,111700,265202200,35550,35550,35550,35550,0
20250227,111600,265202200,35550,35500,35550,35500,4
20250227,111500,265060100,35650,35650,35650,35650,0
20250227,111400,265060100,35650,35650,35650,35500,3
20250227,111300,264953300,35550,35650,35650,35500,7
20250227,111200,264704400,35500,35650,35650,35500,3
20250227,111100,264597750,35550,35550,35700,35550,30
20250227,111000,263531050,35700,35650,35700,35650,4
20250227,110900,263388400,35550,35500,35550,35500,26
20250227,110800,262464300,35550,35500,35550,35500,11
20250227,110700,262073400,35500,35500,35500,35500,2
20250227,110600,262002400,35550,35550,35550,35500,41
20250227,110500,260545000,35500,35550,35550,35500,4
20250227,110400,260402900,35500,35500,35500,35500,1
20250227,110300,260367400,35600,35650,35650,35500,320
20250227,110200,249001050,35600,35600,35600,35600,5
20250227,110100,248823050,35850,35850,35850,35850,1
20250227,110000,248787200,35600,35700,35700,35600,33
20250227,105900,247612000,35650,35700,35700,35650,5
20250227,105800,247433650,35900,35700,35900,35700,23
20250227,105700,246612350,35950,35700,35950,35700,3
20250227,105600,246505000,35950,35700,35950,35700,7
20250227,105500,246254350,35700,35950,35950,35700,13
20250227,105400,245790000,35950,35850,35950,35850,119
20250227,105300,241523500,35700,35700,35700,35700,2
20250227,105200,241452100,35900,35700,35900,35650,7
20250227,105100,241201950,35950,35950,35950,35950,0
20250227,105000,241201950,35950,35800,35950,35700,33
20250227,104900,240022000,36050,35750,36050,35700,54
20250227,104800,238088250,35800,35800,35900,35600,920
20250227,104700,205199900,36050,35950,36050,35950,6
20250227,104600,204984100,35950,35750,36050,35700,52
20250227,104500,203117950,35950,35750,35950,35750,6
20250227,104400,202903050,36050,36050,36050,36050,0
20250227,104300,202903050,36050,35800,36050,35700,134
20250227,104200,198104750,36100,35800,36100,35750,734
20250227,104100,171745850,35800,35750,35800,35650,55
20250227,104000,169779550,35800,35650,35800,35650,2
20250227,103900,169708100,35800,35600,35800,35600,4
20250227,103800,169565500,35800,35600,35800,35600,38
20250227,103700,168208050,35700,35700,35700,35600,1090
20250227,103600,129394550,35650,35600,35650,35600,41
20250227,103500,127933000,35650,35650,35650,35600,5
20250227,103400,127754900,35600,35650,35650,35600,9
20250227,103300,127434100,35650,35650,35700,35650,6
20250227,103200,127220150,35700,35650,35700,35650,4
20250227,103100,127077500,35700,35650,35700,35650,5
20250227,103000,126899100,35700,35650,35700,35650,10
20250227,102900,126542250,35700,35650,35700,35600,28
20250227,102800,125544000,35600,35650,35650,35600,5
20250227,102700,125365950,35600,35600,35600,35600,4
20250227,102600,125223550,35650,35600,35650,35600,5
20250227,102500,125045400,35600,35550,35600,35550,51
20250227,102400,123229950,35600,35600,35600,35550,7
20250227,102300,122980800,35550,35550,35550,35550,3
20250227,102200,122874150,35600,35600,35600,35550,4
20250227,102100,122731850,35550,35500,35600,35500,47
20250227,102000,121061000,35500,35500,35500,35500,3
20250227,101900,120954500,35550,35500,35550,35500,4
20250227,101800,120812350,35550,35550,35550,35500,18
20250227,101700,120172600,35550,35550,35550,35550,2
20250227,101600,120101500,35700,35700,35700,35700,1
20250227,101500,120065800,35500,35500,35700,35500,6
20250227,101400,119852600,35700,35500,35700,35500,2
20250227,101300,119781400,35700,35650,35700,35550,31
20250227,101200,118676750,35650,35500,35650,35500,3
20250227,101100,118570100,35650,35500,35650,35500,5
20250227,101000,118392300,35650,35500,35650,35450,34
20250227,100900,117184450,35450,35500,35500,35450,5
20250227,100800,117007100,35500,35500,35550,35500,7
20250227,100700,116758550,35650,35450,35650,35450,3
20250227,100600,116652000,35700,35650,35700,35650,24
20250227,100500,115796350,35650,35550,35650,35350,62
20250227,100400,113591550,35350,35450,35550,35350,65
20250227,100300,111286350,35300,35250,35400,35250,93
20250227,100200,108001150,35250,35250,35250,35250,2
20250227,100100,107930650,35250,35250,35250,35250,3
20250227,100000,107824900,35300,35250,35300,35200,230
20250227,095900,99716100,35250,35250,35250,35250,3
20250227,095800,99610350,35300,35250,35300,35250,8
20250227,095700,99328200,35300,35300,35300,35300,6
20250227,095600,99116400,35250,35250,35250,35250,5
20250227,095500,98940150,35300,35250,35300,35250,3
20250227,095400,98834300,35250,35250,35250,35250,3
20250227,095300,98728550,35250,35250,35250,35250,2
20250227,095200,98658050,35300,35350,35350,35300,16
20250227,095100,98093200,35300,35300,35300,35300,5
20250227,095000,97916700,35350,35350,35350,35350,0
20250227,094900,97916700,35350,35300,35350,35300,7
20250227,094800,97669450,35350,35350,35350,35300,4
20250227,094700,97528150,35300,35350,35350,35300,5
20250227,094600,97351550,35400,35300,35400,35300,3
20250227,094500,97245550,35450,35450,35450,35450,1
20250227,094400,97210100,35300,35300,35300,35300,4
20250227,094300,97068900,35450,35200,35450,35200,3
20250227,094200,96963050,35250,35300,35300,35250,120
20250227,094100,92732950,35300,35250,35300,35250,6
20250227,094000,92521400,35250,35250,35250,35250,0
20250227,093900,92521400,35250,35300,35300,35250,3
20250227,093800,92415550,35250,35300,35300,35250,11
20250227,093700,92027350,35300,35300,35350,35300,9
20250227,093600,91709600,35350,35350,35350,35350,433
20250227,093500,76403050,35350,35350,35350,35350,547
20250227,093400,57066600,35400,35400,35400,35400,159
20250227,093300,51438000,35450,35450,35450,35450,2
20250227,093200,51367100,35450,35400,35450,35400,39
20250227,093100,49986400,35400,35400,35400,35400,54
20250227,093000,48074800,35400,35400,35400,35400,0
20250227,092900,48074800,35400,35400,35400,35400,4
20250227,092800,47933200,35350,35350,35350,35350,5
20250227,092700,47756450,35350,35350,35350,35350,17
20250227,092600,47155500,35350,35350,35350,35350,4
20250227,092500,47014100,35300,35300,35300,35300,71
20250227,092400,44507800,35300,35300,35300,35300,10
20250227,092300,44154800,35300,35300,35300,35300,10
20250227,092200,43801800,35300,35300,35300,35300,0
20250227,092100,43801800,35300,35250,35300,35200,102
20250227,092000,40210900,35250,35250,35250,35250,0
20250227,091900,40210900,35250,35250,35250,35250,35
20250227,091800,38977150,35250,35350,35350,35250,159
20250227,091700,33367000,35400,35400,35400,35400,0
20250227,091600,33367000,35400,35400,35400,35400,0
20250227,091500,33367000,35400,35400,35400,35400,0
20250227,091400,33367000,35400,35400,35400,35400,14
20250227,091300,32871400,35350,35400,35400,35350,33
20250227,091200,31704650,35400,35400,35400,35400,6
20250227,091100,31492250,35400,35400,35400,35400,14
20250227,091000,30996650,35350,35350,35350,35350,39
20250227,090900,29618000,35300,35300,35300,35300,1
20250227,090800,29582700,35300,35400,35400,35300,281
20250227,090700,19657250,35400,35450,35450,35400,184
20250227,090600,13138500,35450,35450,35450,35450,0
20250227,090500,13138500,35450,35550,35550,35450,24
20250227,090400,12286800,35750,35750,35750,35750,1
20250227,090300,12251050,35750,35550,35750,35550,25
20250227,090200,11359550,35500,35500,35500,35500,5
20250227,090100,11182050,35500,35450,35500,35450,14
20250227,090000,10685500,35500,35500,35500,35500,301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184700 474765500 35650 35650 35650 35650 323
3 20250227 184600 474765500 35650 35650 35650 35650 0
4 20250227 184500 474765500 35650 35650 35650 35650 0
5 20250227 184400 474765500 35650 35650 35650 35650 0
6 20250227 184300 474765500 35650 35650 35650 35650 0
7 20250227 184200 474765500 35650 35650 35650 35650 0
8 20250227 184100 474765500 35650 35650 35650 35650 0
9 20250227 184000 474765500 35650 35650 35650 35650 0
10 20250227 183900 474765500 35650 35650 35650 35650 0
11 20250227 183800 474765500 35650 35650 35650 35650 0
12 20250227 183700 474765500 35650 35650 35650 35650 0
13 20250227 183600 474765500 35650 35650 35650 35650 0
14 20250227 183500 474765500 35650 35650 35650 35650 0
15 20250227 183400 474765500 35650 35650 35650 35650 0
16 20250227 183300 474765500 35650 35650 35650 35650 0
17 20250227 183200 474765500 35650 35650 35650 35650 0
18 20250227 183100 474765500 35650 35650 35650 35650 0
19 20250227 183000 474765500 35650 35650 35650 35650 0
20 20250227 182900 474765500 35650 35650 35650 35650 0
21 20250227 182800 474765500 35650 35650 35650 35650 0
22 20250227 182700 474765500 35650 35650 35650 35650 0
23 20250227 182600 474765500 35650 35650 35650 35650 0
24 20250227 182500 474765500 35650 35650 35650 35650 0
25 20250227 182400 474765500 35650 35650 35650 35650 0
26 20250227 182300 474765500 35650 35650 35650 35650 0
27 20250227 182200 474765500 35650 35650 35650 35650 0
28 20250227 182100 474765500 35650 35650 35650 35650 0
29 20250227 182000 474765500 35650 35650 35650 35650 0
30 20250227 181900 474765500 35650 35650 35650 35650 0
31 20250227 181800 474765500 35650 35650 35650 35650 0
32 20250227 181700 474765500 35650 35650 35650 35650 323
33 20250227 181600 474765500 35650 35650 35650 35650 0
34 20250227 181500 474765500 35650 35650 35650 35650 0
35 20250227 181400 474765500 35650 35650 35650 35650 0
36 20250227 181300 474765500 35650 35650 35650 35650 0
37 20250227 181200 474765500 35650 35650 35650 35650 0
38 20250227 181100 474765500 35650 35650 35650 35650 0
39 20250227 181000 474765500 35650 35650 35650 35650 0
40 20250227 180900 474765500 35650 35650 35650 35650 0
41 20250227 180800 474765500 35650 35650 35650 35650 0
42 20250227 180700 474765500 35650 35650 35650 35650 0
43 20250227 180600 474765500 35650 35650 35650 35650 0
44 20250227 180500 474765500 35650 35650 35650 35650 0
45 20250227 180400 474765500 35650 35650 35650 35650 0
46 20250227 180300 474765500 35650 35650 35650 35650 0
47 20250227 180200 474765500 35650 35650 35650 35650 0
48 20250227 180100 474765500 35650 35650 35650 35650 0
49 20250227 180000 474765500 35650 35650 35650 35650 0
50 20250227 175900 474765500 35650 35650 35650 35650 0
51 20250227 175800 474765500 35650 35650 35650 35650 0
52 20250227 175700 474765500 35650 35650 35650 35650 0
53 20250227 175600 474765500 35650 35650 35650 35650 0
54 20250227 175500 474765500 35650 35650 35650 35650 0
55 20250227 175400 474765500 35650 35650 35650 35650 0
56 20250227 175300 474765500 35650 35650 35650 35650 0
57 20250227 175200 474765500 35650 35650 35650 35650 0
58 20250227 175100 474765500 35650 35650 35650 35650 0
59 20250227 175000 474765500 35650 35650 35650 35650 0
60 20250227 174900 474765500 35650 35650 35650 35650 0
61 20250227 174800 474765500 35650 35650 35650 35650 0
62 20250227 174700 474765500 35650 35650 35650 35650 323
63 20250227 174600 474765500 35650 35650 35650 35650 0
64 20250227 174500 474765500 35650 35650 35650 35650 0
65 20250227 174400 474765500 35650 35650 35650 35650 0
66 20250227 174300 474765500 35650 35650 35650 35650 0
67 20250227 174200 474765500 35650 35650 35650 35650 0
68 20250227 174100 474765500 35650 35650 35650 35650 0
69 20250227 174000 474765500 35650 35650 35650 35650 0
70 20250227 173900 474765500 35650 35650 35650 35650 0
71 20250227 173800 474765500 35650 35650 35650 35650 0
72 20250227 173700 474765500 35650 35650 35650 35650 0
73 20250227 173600 474765500 35650 35650 35650 35650 0
74 20250227 173500 474765500 35650 35650 35650 35650 0
75 20250227 173400 474765500 35650 35650 35650 35650 0
76 20250227 173300 474765500 35650 35650 35650 35650 0
77 20250227 173200 474765500 35650 35650 35650 35650 0
78 20250227 173100 474765500 35650 35650 35650 35650 0
79 20250227 173000 474765500 35650 35650 35650 35650 0
80 20250227 172900 474765500 35650 35650 35650 35650 0
81 20250227 172800 474765500 35650 35650 35650 35650 0
82 20250227 172700 474765500 35650 35650 35650 35650 0
83 20250227 172600 474765500 35650 35650 35650 35650 0
84 20250227 172500 474765500 35650 35650 35650 35650 0
85 20250227 172400 474765500 35650 35650 35650 35650 0
86 20250227 172300 474765500 35650 35650 35650 35650 0
87 20250227 172200 474765500 35650 35650 35650 35650 0
88 20250227 172100 474765500 35650 35650 35650 35650 0
89 20250227 172000 474765500 35650 35650 35650 35650 0
90 20250227 171900 474765500 35650 35650 35650 35650 0
91 20250227 171800 474765500 35650 35650 35650 35650 0
92 20250227 171700 474765500 35650 35650 35650 35650 323
93 20250227 171600 474765500 35650 35650 35650 35650 0
94 20250227 171500 474765500 35650 35650 35650 35650 0
95 20250227 171400 474765500 35650 35650 35650 35650 0
96 20250227 171300 474765500 35650 35650 35650 35650 0
97 20250227 171200 474765500 35650 35650 35650 35650 0
98 20250227 171100 474765500 35650 35650 35650 35650 0
99 20250227 171000 474765500 35650 35650 35650 35650 0
100 20250227 170900 474765500 35650 35650 35650 35650 0
101 20250227 170800 474765500 35650 35650 35650 35650 0
102 20250227 170700 474765500 35650 35650 35650 35650 0
103 20250227 170600 474765500 35650 35650 35650 35650 0
104 20250227 170500 474765500 35650 35650 35650 35650 0
105 20250227 170400 474765500 35650 35650 35650 35650 0
106 20250227 170300 474765500 35650 35650 35650 35650 0
107 20250227 170200 474765500 35650 35650 35650 35650 0
108 20250227 170100 474765500 35650 35650 35650 35650 0
109 20250227 170000 474765500 35650 35650 35650 35650 0
110 20250227 165900 474765500 35650 35650 35650 35650 0
111 20250227 165800 474765500 35650 35650 35650 35650 0
112 20250227 165700 474765500 35650 35650 35650 35650 0
113 20250227 165600 474765500 35650 35650 35650 35650 0
114 20250227 165500 474765500 35650 35650 35650 35650 0
115 20250227 165400 474765500 35650 35650 35650 35650 0
116 20250227 165300 474765500 35650 35650 35650 35650 0
117 20250227 165200 474765500 35650 35650 35650 35650 0
118 20250227 165100 474765500 35650 35650 35650 35650 0
119 20250227 165000 474765500 35650 35650 35650 35650 0
120 20250227 164900 474765500 35650 35650 35650 35650 0
121 20250227 164800 474765500 35650 35650 35650 35650 0
122 20250227 164700 474765500 35650 35650 35650 35650 323
123 20250227 164600 474765500 35650 35650 35650 35650 0
124 20250227 164500 474765500 35650 35650 35650 35650 0
125 20250227 164400 474765500 35650 35650 35650 35650 0
126 20250227 164300 474765500 35650 35650 35650 35650 0
127 20250227 164200 474765500 35650 35650 35650 35650 0
128 20250227 164100 474765500 35650 35650 35650 35650 0
129 20250227 164000 474765500 35650 35650 35650 35650 0
130 20250227 163900 474765500 35650 35650 35650 35650 0
131 20250227 163800 474765500 35650 35650 35650 35650 0
132 20250227 163700 474765500 35650 35650 35650 35650 0
133 20250227 163600 474765500 35650 35650 35650 35650 0
134 20250227 163500 474765500 35650 35650 35650 35650 0
135 20250227 163400 474765500 35650 35650 35650 35650 0
136 20250227 163300 474765500 35650 35650 35650 35650 0
137 20250227 163200 474765500 35650 35650 35650 35650 0
138 20250227 163100 474765500 35650 35650 35650 35650 0
139 20250227 163000 474765500 35650 35650 35650 35650 0
140 20250227 162900 474765500 35650 35650 35650 35650 0
141 20250227 162800 474765500 35650 35650 35650 35650 0
142 20250227 162700 474765500 35650 35650 35650 35650 0
143 20250227 162600 474765500 35650 35650 35650 35650 0
144 20250227 162500 474765500 35650 35650 35650 35650 0
145 20250227 162400 474765500 35650 35650 35650 35650 0
146 20250227 162300 474765500 35650 35650 35650 35650 0
147 20250227 162200 474765500 35650 35650 35650 35650 0
148 20250227 162100 474765500 35650 35650 35650 35650 0
149 20250227 162000 474765500 35650 35650 35650 35650 0
150 20250227 161900 474765500 35650 35650 35650 35650 0
151 20250227 161800 474765500 35650 35650 35650 35650 0
152 20250227 161700 474765500 35650 35650 35650 35650 323
153 20250227 161600 474765500 35650 35650 35650 35650 0
154 20250227 161500 474765500 35650 35650 35650 35650 0
155 20250227 161400 474765500 35650 35650 35650 35650 0
156 20250227 161300 474765500 35650 35650 35650 35650 0
157 20250227 161200 474765500 35650 35650 35650 35650 0
158 20250227 161100 474765500 35650 35650 35650 35650 0
159 20250227 161000 474765500 35650 35650 35650 35650 0
160 20250227 160900 474765500 35650 35650 35650 35650 0
161 20250227 160800 474765500 35650 35650 35650 35650 0
162 20250227 160700 474765500 35650 35650 35650 35650 0
163 20250227 160600 474765500 35650 35650 35650 35650 0
164 20250227 160500 474765500 35650 35650 35650 35650 0
165 20250227 160400 474765500 35650 35650 35650 35650 0
166 20250227 160300 474765500 35650 35650 35650 35650 0
167 20250227 160200 474765500 35650 35650 35650 35650 0
168 20250227 160100 474765500 35650 35650 35650 35650 0
169 20250227 160000 474765500 35650 35650 35650 35650 0
170 20250227 155900 474765500 35650 35650 35650 35650 0
171 20250227 155800 474765500 35650 35650 35650 35650 0
172 20250227 155700 474765500 35650 35650 35650 35650 0
173 20250227 155600 474765500 35650 35650 35650 35650 0
174 20250227 155500 474765500 35650 35650 35650 35650 0
175 20250227 155400 474765500 35650 35650 35650 35650 0
176 20250227 155300 474765500 35650 35650 35650 35650 0
177 20250227 155200 474765500 35650 35650 35650 35650 0
178 20250227 155100 474765500 35650 35650 35650 35650 0
179 20250227 155000 474765500 35650 35650 35650 35650 0
180 20250227 154900 474765500 35650 35650 35650 35650 0
181 20250227 154800 474765500 35650 35650 35650 35650 0
182 20250227 154700 474765500 35650 35650 35650 35650 323
183 20250227 154600 474765500 35650 35650 35650 35650 0
184 20250227 154500 474765500 35650 35650 35650 35650 0
185 20250227 154400 474765500 35650 35650 35650 35650 0
186 20250227 154300 474765500 35650 35650 35650 35650 0
187 20250227 154200 474765500 35650 35650 35650 35650 0
188 20250227 154100 474765500 35650 35650 35650 35650 0
189 20250227 154000 474765500 35650 35650 35650 35650 0
190 20250227 153900 474765500 35650 35650 35650 35650 0
191 20250227 153800 474765500 35650 35650 35650 35650 0
192 20250227 153700 474765500 35650 35650 35650 35650 0
193 20250227 153600 474765500 35650 35650 35650 35650 0
194 20250227 153500 474765500 35650 35650 35650 35650 0
195 20250227 153400 474765500 35650 35650 35650 35650 0
196 20250227 153300 474765500 35650 35650 35650 35650 0
197 20250227 153200 474765500 35650 35650 35650 35650 0
198 20250227 153100 474765500 35650 35650 35650 35650 0
199 20250227 153000 474765500 35650 35650 35650 35650 323
200 20250227 152900 463250550 35650 35650 35650 35650 0
201 20250227 152800 463250550 35650 35650 35650 35650 0
202 20250227 152700 463250550 35650 35650 35650 35650 0
203 20250227 152600 463250550 35650 35650 35650 35650 0
204 20250227 152500 463250550 35650 35650 35650 35650 0
205 20250227 152400 463250550 35650 35650 35650 35650 0
206 20250227 152300 463250550 35650 35650 35650 35650 0
207 20250227 152200 463250550 35650 35650 35650 35650 0
208 20250227 152100 463250550 35650 35650 35650 35650 0
209 20250227 152000 463250550 35650 35650 35650 35650 0
210 20250227 151900 463250550 35650 35650 35650 35600 8
211 20250227 151800 462965400 35650 35700 35700 35650 29
212 20250227 151700 461931400 35700 35700 35700 35700 2
213 20250227 151600 461860000 35700 35650 35700 35650 35
214 20250227 151500 460612150 35700 35650 35700 35650 5
215 20250227 151400 460433850 35700 35700 35700 35650 5
216 20250227 151300 460255400 35700 35650 35700 35650 13
217 20250227 151200 459791700 35700 35650 35700 35650 15
218 20250227 151100 459256900 35650 35700 35700 35500 7
219 20250227 151000 459007750 35700 35700 35700 35700 7
220 20250227 150900 458757850 35550 35600 35700 35550 235
221 20250227 150800 450403150 35700 35650 35700 35600 35
222 20250227 150700 449154600 35600 35650 35650 35600 2
223 20250227 150600 449083350 35650 35650 35700 35600 6
224 20250227 150500 448869450 35600 35650 35700 35600 9
225 20250227 150400 448548700 35700 35700 35700 35650 108
226 20250227 150300 444698350 35650 35700 35700 35650 12
227 20250227 150200 444270400 35650 35650 35700 35650 44
228 20250227 150100 442701750 35700 35700 35700 35600 12
229 20250227 150000 442274000 35600 35700 35700 35600 3
230 20250227 145900 442167100 35700 35700 35700 35650 6
231 20250227 145800 441953000 35650 35700 35700 35650 23
232 20250227 145700 441132950 35650 35650 35700 35650 5
233 20250227 145600 440954650 35700 35700 35700 35650 11
234 20250227 145500 440562300 35650 35700 35700 35650 7
235 20250227 145400 440312650 35650 35650 35700 35650 25
236 20250227 145300 439420400 35700 35700 35700 35700 2
237 20250227 145200 439349000 35700 35600 35700 35600 3
238 20250227 145100 439242000 35700 35600 35700 35600 16
239 20250227 145000 438671300 35700 35700 35700 35550 4
240 20250227 144900 438528800 35550 35650 35700 35550 219
241 20250227 144800 430739400 35600 35650 35700 35550 70
242 20250227 144700 428246850 35650 35600 35650 35550 12
243 20250227 144600 427819600 35600 35650 35650 35600 5
244 20250227 144500 427641550 35650 35550 35650 35550 8
245 20250227 144400 427356850 35650 35600 35650 35600 16
246 20250227 144300 426787200 35650 35650 35650 35600 4
247 20250227 144200 426644700 35600 35650 35650 35600 2
248 20250227 144100 426573450 35600 35600 35600 35600 3
249 20250227 144000 426466650 35600 35700 35700 35600 9
250 20250227 143900 426145950 35700 35700 35700 35700 1
251 20250227 143800 426110250 35600 35650 35650 35600 5
252 20250227 143700 425932100 35700 35700 35700 35600 5
253 20250227 143600 425753900 35600 35600 35600 35600 1
254 20250227 143500 425718300 35700 35550 35700 35550 3
255 20250227 143400 425611500 35700 35550 35700 35550 8
256 20250227 143300 425326800 35700 35550 35700 35550 29
257 20250227 143200 424294350 35600 35600 35600 35600 3
258 20250227 143100 424187550 35550 35550 35600 35550 17
259 20250227 143000 423583150 35600 35600 35600 35550 7
260 20250227 142900 423334100 35550 35550 35600 35550 11
261 20250227 142800 422943000 35600 35550 35600 35550 2
262 20250227 142700 422871850 35550 35550 35600 35550 16
263 20250227 142600 422302900 35600 35550 35600 35550 3
264 20250227 142500 422196200 35600 35600 35600 35600 1
265 20250227 142400 422160600 35500 35600 35600 35500 20
266 20250227 142300 421449350 35550 35600 35600 35550 6
267 20250227 142200 421235900 35550 35550 35550 35550 9
268 20250227 142100 420915950 35500 35500 35500 35500 2
269 20250227 142000 420844950 35500 35500 35500 35500 7
270 20250227 141900 420596450 35550 35500 35550 35500 10
271 20250227 141800 420241050 35500 35500 35500 35500 0
272 20250227 141700 420241050 35500 35500 35550 35500 15
273 20250227 141600 419708150 35500 35500 35500 35500 2
274 20250227 141500 419637150 35600 35600 35600 35600 0
275 20250227 141400 419637150 35600 35500 35600 35500 15
276 20250227 141300 419104050 35600 35500 35600 35500 4
277 20250227 141200 418961950 35600 35550 35600 35500 31
278 20250227 141100 417859850 35600 35550 35600 35500 28
279 20250227 141000 416864800 35600 35600 35600 35600 8
280 20250227 140900 416580000 35700 35550 35700 35550 3
281 20250227 140800 416473200 35700 35700 35700 35700 0
282 20250227 140700 416473200 35700 35600 35750 35550 7
283 20250227 140600 416223750 35650 35650 35650 35650 2
284 20250227 140500 416152450 35750 35600 35750 35600 3
285 20250227 140400 416045500 35650 35800 35800 35650 4
286 20250227 140300 415902750 35600 35600 35800 35600 9
287 20250227 140200 415581950 35800 35650 35800 35650 13
288 20250227 140100 415117400 35800 35800 35800 35800 0
289 20250227 140000 415117400 35800 35600 35800 35600 9
290 20250227 135900 414796800 35800 35800 35800 35800 1
291 20250227 135800 414761000 35550 35550 35550 35550 1
292 20250227 135700 414725450 35800 35550 35800 35550 3
293 20250227 135600 414618550 35550 35800 35800 35550 7
294 20250227 135500 414369300 35550 35800 35800 35550 3
295 20250227 135400 414262400 35800 35750 35800 35750 11
296 20250227 135300 413869100 35600 35600 35600 35550 8
297 20250227 135200 413584450 35750 35750 35750 35750 1
298 20250227 135100 413548700 35600 35600 35600 35600 2
299 20250227 135000 413477500 35750 35550 35750 35550 35
300 20250227 134900 412231000 35600 35600 35600 35600 2
301 20250227 134800 412159800 35650 35600 35650 35600 2
302 20250227 134700 412088550 35650 35650 35650 35650 0
303 20250227 134600 412088550 35650 35600 35650 35550 10
304 20250227 134500 411732700 35650 35650 35650 35650 1
305 20250227 134400 411697050 35550 35550 35550 35550 6
306 20250227 134300 411483750 35550 35600 35650 35550 9
307 20250227 134200 411163300 35650 35650 35650 35650 0
308 20250227 134100 411163300 35650 35600 35650 35600 3
309 20250227 134000 411056450 35650 35650 35700 35650 93
310 20250227 133900 407740900 35650 35650 35650 35650 7
311 20250227 133800 407491350 35650 35650 35650 35650 1
312 20250227 133700 407455700 35800 35800 35800 35800 0
313 20250227 133600 407455700 35800 35650 35800 35600 32
314 20250227 133500 406315000 35800 35800 35800 35800 0
315 20250227 133400 406315000 35800 35600 35800 35600 3
316 20250227 133300 406208000 35800 35700 35800 35700 117
317 20250227 133200 402026750 35600 35600 35600 35600 7
318 20250227 133100 401777550 35700 35550 35700 35550 3
319 20250227 133000 401670750 35700 35700 35700 35700 0
320 20250227 132900 401670750 35700 35600 35700 35500 1355
321 20250227 132800 353552150 35600 35600 35600 35600 0
322 20250227 132700 353552150 35600 35600 35600 35600 1
323 20250227 132600 353516550 35650 35600 35650 35600 3
324 20250227 132500 353409650 35550 35600 35600 35550 7
325 20250227 132400 353160750 35650 35550 35650 35550 3
326 20250227 132300 353054000 35600 35600 35600 35600 0
327 20250227 132200 353054000 35600 35600 35600 35600 7
328 20250227 132100 352804800 35550 35550 35550 35550 0
329 20250227 132000 352804800 35550 35550 35550 35550 2
330 20250227 131900 352733700 35550 35500 35550 35500 8
331 20250227 131800 352449650 35500 35500 35500 35500 0
332 20250227 131700 352449650 35500 35500 35500 35500 2
333 20250227 131600 352378650 35550 35500 35550 35500 13
334 20250227 131500 351917050 35500 35500 35500 35500 7
335 20250227 131400 351668550 35550 35550 35550 35550 2
336 20250227 131300 351597450 35500 35500 35500 35500 1
337 20250227 131200 351561950 35500 35500 35500 35500 8
338 20250227 131100 351277950 35550 35500 35550 35500 13
339 20250227 131000 350816350 35500 35500 35500 35500 2
340 20250227 130900 350745350 35550 35550 35550 35550 5
341 20250227 130800 350567600 35500 35550 35550 35500 16
342 20250227 130700 349998950 35500 35500 35500 35500 0
343 20250227 130600 349998950 35500 35500 35550 35500 35
344 20250227 130500 348754850 35500 35500 35500 35500 8
345 20250227 130400 348470850 35550 35550 35550 35550 0
346 20250227 130300 348470850 35550 35500 35550 35500 85
347 20250227 130200 345453250 35500 35500 35500 35500 4
348 20250227 130100 345311250 35500 35550 35550 35500 7
349 20250227 130000 345062650 35500 35500 35500 35500 0
350 20250227 125900 345062650 35500 35500 35500 35500 2
351 20250227 125800 344991650 35500 35500 35550 35500 8
352 20250227 125700 344707600 35500 35500 35500 35500 0
353 20250227 125600 344707600 35500 35500 35500 35500 2
354 20250227 125500 344636600 35500 35500 35500 35500 24
355 20250227 125400 343784600 35500 35500 35500 35500 12
356 20250227 125300 343358600 35550 35500 35550 35500 7
357 20250227 125200 343110000 35500 35500 35500 35500 5
358 20250227 125100 342932500 35500 35500 35500 35500 17
359 20250227 125000 342329000 35550 35500 35550 35500 10
360 20250227 124900 341973900 35500 35550 35550 35500 12
361 20250227 124800 341547800 35500 35550 35550 35500 10
362 20250227 124700 341192600 35500 35500 35500 35500 1
363 20250227 124600 341157100 35500 35500 35500 35500 2
364 20250227 124500 341086100 35550 35500 35550 35500 5
365 20250227 124400 340908500 35500 35500 35500 35500 5
366 20250227 124300 340731000 35550 35550 35550 35550 2
367 20250227 124200 340659900 35550 35500 35550 35500 3
368 20250227 124100 340553300 35500 35500 35500 35500 6
369 20250227 124000 340340300 35500 35500 35500 35500 11
370 20250227 123900 339949800 35500 35450 35500 35450 107
371 20250227 123800 336151350 35450 35450 35450 35450 4
372 20250227 123700 336009550 35450 35500 35500 35450 54
373 20250227 123600 334092800 35450 35450 35450 35450 0
374 20250227 123500 334092800 35450 35500 35500 35450 4
375 20250227 123400 333950900 35500 35450 35500 35450 9
376 20250227 123300 333631750 35450 35450 35450 35450 0
377 20250227 123200 333631750 35450 35500 35500 35450 3
378 20250227 123100 333525350 35450 35450 35450 35450 3
379 20250227 123000 333419000 35450 35450 35450 35450 5
380 20250227 122900 333241750 35500 35500 35500 35500 2
381 20250227 122800 333170750 35450 35450 35450 35450 4
382 20250227 122700 333028950 35500 35500 35500 35450 8
383 20250227 122600 332745150 35450 35450 35450 35450 0
384 20250227 122500 332745150 35450 35450 35450 35450 2
385 20250227 122400 332674250 35450 35450 35500 35450 8
386 20250227 122300 332390550 35450 35450 35450 35450 1
387 20250227 122200 332355100 35450 35450 35450 35450 0
388 20250227 122100 332355100 35450 35450 35500 35450 948
389 20250227 122000 298747000 35450 35450 35450 35450 5
390 20250227 121900 298569750 35500 35500 35500 35500 2
391 20250227 121800 298498750 35450 35450 35450 35450 1
392 20250227 121700 298463300 35450 35450 35450 35450 6
393 20250227 121600 298250600 35450 35450 35500 35450 5
394 20250227 121500 298073250 35500 35450 35500 35450 8
395 20250227 121400 297789350 35450 35500 35500 35450 5
396 20250227 121300 297612000 35450 35500 35500 35450 414
397 20250227 121200 282915150 35500 35500 35500 35500 0
398 20250227 121100 282915150 35500 35500 35550 35500 8
399 20250227 121000 282631050 35550 35500 35550 35500 5
400 20250227 120900 282453450 35500 35500 35500 35500 2
401 20250227 120800 282382450 35550 35500 35550 35500 5
402 20250227 120700 282204750 35500 35500 35500 35500 3
403 20250227 120600 282098250 35500 35550 35550 35500 83
404 20250227 120500 279151550 35500 35500 35500 35500 0
405 20250227 120400 279151550 35500 35500 35500 35500 4
406 20250227 120300 279009550 35550 35500 35550 35500 5
407 20250227 120200 278831900 35500 35500 35500 35500 2
408 20250227 120100 278760900 35550 35500 35550 35500 4
409 20250227 120000 278618800 35550 35500 35550 35500 5
410 20250227 115900 278441200 35500 35500 35500 35500 4
411 20250227 115800 278299200 35550 35550 35550 35550 2
412 20250227 115700 278228100 35500 35500 35500 35500 5
413 20250227 115600 278050600 35500 35500 35550 35500 7
414 20250227 115500 277802000 35550 35550 35550 35550 2
415 20250227 115400 277730900 35500 35500 35500 35500 1
416 20250227 115300 277695400 35500 35550 35550 35500 8
417 20250227 115200 277411300 35500 35500 35500 35500 2
418 20250227 115100 277340300 35500 35500 35500 35500 0
419 20250227 115000 277340300 35500 35550 35550 35500 9
420 20250227 114900 277020600 35500 35500 35500 35500 4
421 20250227 114800 276878600 35550 35550 35550 35550 0
422 20250227 114700 276878600 35550 35500 35550 35500 121
423 20250227 114600 272583000 35450 35450 35450 35450 3
424 20250227 114500 272476650 35450 35500 35500 35450 4
425 20250227 114400 272334750 35450 35450 35450 35450 0
426 20250227 114300 272334750 35450 35500 35500 35450 12
427 20250227 114200 271908950 35450 35450 35500 35450 7
428 20250227 114100 271660700 35450 35450 35450 35450 0
429 20250227 114000 271660700 35450 35450 35450 35450 5
430 20250227 113900 271483450 35500 35450 35500 35450 12
431 20250227 113800 271057550 35450 35450 35450 35450 1
432 20250227 113700 271022100 35500 35450 35500 35450 4
433 20250227 113600 270880200 35450 35450 35450 35450 3
434 20250227 113500 270773850 35450 35450 35450 35450 5
435 20250227 113400 270596600 35500 35500 35500 35500 2
436 20250227 113300 270525600 35450 35450 35450 35450 4
437 20250227 113200 270383800 35450 35500 35500 35450 5
438 20250227 113100 270206450 35450 35450 35450 35450 3
439 20250227 113000 270100100 35450 35500 35500 35450 22
440 20250227 112900 269320100 35450 35450 35450 35450 0
441 20250227 112800 269320100 35450 35450 35500 35450 5
442 20250227 112700 269142800 35500 35500 35500 35500 0
443 20250227 112600 269142800 35500 35450 35500 35450 7
444 20250227 112500 268894550 35500 35500 35500 35500 75
445 20250227 112400 266232050 35500 35550 35550 35500 3
446 20250227 112300 266125450 35500 35500 35500 35500 5
447 20250227 112200 265947950 35550 35500 35550 35500 5
448 20250227 112100 265770400 35550 35500 35550 35500 4
449 20250227 112000 265628300 35500 35500 35500 35500 0
450 20250227 111900 265628300 35500 35550 35550 35500 7
451 20250227 111800 265379700 35500 35500 35500 35500 5
452 20250227 111700 265202200 35550 35550 35550 35550 0
453 20250227 111600 265202200 35550 35500 35550 35500 4
454 20250227 111500 265060100 35650 35650 35650 35650 0
455 20250227 111400 265060100 35650 35650 35650 35500 3
456 20250227 111300 264953300 35550 35650 35650 35500 7
457 20250227 111200 264704400 35500 35650 35650 35500 3
458 20250227 111100 264597750 35550 35550 35700 35550 30
459 20250227 111000 263531050 35700 35650 35700 35650 4
460 20250227 110900 263388400 35550 35500 35550 35500 26
461 20250227 110800 262464300 35550 35500 35550 35500 11
462 20250227 110700 262073400 35500 35500 35500 35500 2
463 20250227 110600 262002400 35550 35550 35550 35500 41
464 20250227 110500 260545000 35500 35550 35550 35500 4
465 20250227 110400 260402900 35500 35500 35500 35500 1
466 20250227 110300 260367400 35600 35650 35650 35500 320
467 20250227 110200 249001050 35600 35600 35600 35600 5
468 20250227 110100 248823050 35850 35850 35850 35850 1
469 20250227 110000 248787200 35600 35700 35700 35600 33
470 20250227 105900 247612000 35650 35700 35700 35650 5
471 20250227 105800 247433650 35900 35700 35900 35700 23
472 20250227 105700 246612350 35950 35700 35950 35700 3
473 20250227 105600 246505000 35950 35700 35950 35700 7
474 20250227 105500 246254350 35700 35950 35950 35700 13
475 20250227 105400 245790000 35950 35850 35950 35850 119
476 20250227 105300 241523500 35700 35700 35700 35700 2
477 20250227 105200 241452100 35900 35700 35900 35650 7
478 20250227 105100 241201950 35950 35950 35950 35950 0
479 20250227 105000 241201950 35950 35800 35950 35700 33
480 20250227 104900 240022000 36050 35750 36050 35700 54
481 20250227 104800 238088250 35800 35800 35900 35600 920
482 20250227 104700 205199900 36050 35950 36050 35950 6
483 20250227 104600 204984100 35950 35750 36050 35700 52
484 20250227 104500 203117950 35950 35750 35950 35750 6
485 20250227 104400 202903050 36050 36050 36050 36050 0
486 20250227 104300 202903050 36050 35800 36050 35700 134
487 20250227 104200 198104750 36100 35800 36100 35750 734
488 20250227 104100 171745850 35800 35750 35800 35650 55
489 20250227 104000 169779550 35800 35650 35800 35650 2
490 20250227 103900 169708100 35800 35600 35800 35600 4
491 20250227 103800 169565500 35800 35600 35800 35600 38
492 20250227 103700 168208050 35700 35700 35700 35600 1090
493 20250227 103600 129394550 35650 35600 35650 35600 41
494 20250227 103500 127933000 35650 35650 35650 35600 5
495 20250227 103400 127754900 35600 35650 35650 35600 9
496 20250227 103300 127434100 35650 35650 35700 35650 6
497 20250227 103200 127220150 35700 35650 35700 35650 4
498 20250227 103100 127077500 35700 35650 35700 35650 5
499 20250227 103000 126899100 35700 35650 35700 35650 10
500 20250227 102900 126542250 35700 35650 35700 35600 28
501 20250227 102800 125544000 35600 35650 35650 35600 5
502 20250227 102700 125365950 35600 35600 35600 35600 4
503 20250227 102600 125223550 35650 35600 35650 35600 5
504 20250227 102500 125045400 35600 35550 35600 35550 51
505 20250227 102400 123229950 35600 35600 35600 35550 7
506 20250227 102300 122980800 35550 35550 35550 35550 3
507 20250227 102200 122874150 35600 35600 35600 35550 4
508 20250227 102100 122731850 35550 35500 35600 35500 47
509 20250227 102000 121061000 35500 35500 35500 35500 3
510 20250227 101900 120954500 35550 35500 35550 35500 4
511 20250227 101800 120812350 35550 35550 35550 35500 18
512 20250227 101700 120172600 35550 35550 35550 35550 2
513 20250227 101600 120101500 35700 35700 35700 35700 1
514 20250227 101500 120065800 35500 35500 35700 35500 6
515 20250227 101400 119852600 35700 35500 35700 35500 2
516 20250227 101300 119781400 35700 35650 35700 35550 31
517 20250227 101200 118676750 35650 35500 35650 35500 3
518 20250227 101100 118570100 35650 35500 35650 35500 5
519 20250227 101000 118392300 35650 35500 35650 35450 34
520 20250227 100900 117184450 35450 35500 35500 35450 5
521 20250227 100800 117007100 35500 35500 35550 35500 7
522 20250227 100700 116758550 35650 35450 35650 35450 3
523 20250227 100600 116652000 35700 35650 35700 35650 24
524 20250227 100500 115796350 35650 35550 35650 35350 62
525 20250227 100400 113591550 35350 35450 35550 35350 65
526 20250227 100300 111286350 35300 35250 35400 35250 93
527 20250227 100200 108001150 35250 35250 35250 35250 2
528 20250227 100100 107930650 35250 35250 35250 35250 3
529 20250227 100000 107824900 35300 35250 35300 35200 230
530 20250227 095900 99716100 35250 35250 35250 35250 3
531 20250227 095800 99610350 35300 35250 35300 35250 8
532 20250227 095700 99328200 35300 35300 35300 35300 6
533 20250227 095600 99116400 35250 35250 35250 35250 5
534 20250227 095500 98940150 35300 35250 35300 35250 3
535 20250227 095400 98834300 35250 35250 35250 35250 3
536 20250227 095300 98728550 35250 35250 35250 35250 2
537 20250227 095200 98658050 35300 35350 35350 35300 16
538 20250227 095100 98093200 35300 35300 35300 35300 5
539 20250227 095000 97916700 35350 35350 35350 35350 0
540 20250227 094900 97916700 35350 35300 35350 35300 7
541 20250227 094800 97669450 35350 35350 35350 35300 4
542 20250227 094700 97528150 35300 35350 35350 35300 5
543 20250227 094600 97351550 35400 35300 35400 35300 3
544 20250227 094500 97245550 35450 35450 35450 35450 1
545 20250227 094400 97210100 35300 35300 35300 35300 4
546 20250227 094300 97068900 35450 35200 35450 35200 3
547 20250227 094200 96963050 35250 35300 35300 35250 120
548 20250227 094100 92732950 35300 35250 35300 35250 6
549 20250227 094000 92521400 35250 35250 35250 35250 0
550 20250227 093900 92521400 35250 35300 35300 35250 3
551 20250227 093800 92415550 35250 35300 35300 35250 11
552 20250227 093700 92027350 35300 35300 35350 35300 9
553 20250227 093600 91709600 35350 35350 35350 35350 433
554 20250227 093500 76403050 35350 35350 35350 35350 547
555 20250227 093400 57066600 35400 35400 35400 35400 159
556 20250227 093300 51438000 35450 35450 35450 35450 2
557 20250227 093200 51367100 35450 35400 35450 35400 39
558 20250227 093100 49986400 35400 35400 35400 35400 54
559 20250227 093000 48074800 35400 35400 35400 35400 0
560 20250227 092900 48074800 35400 35400 35400 35400 4
561 20250227 092800 47933200 35350 35350 35350 35350 5
562 20250227 092700 47756450 35350 35350 35350 35350 17
563 20250227 092600 47155500 35350 35350 35350 35350 4
564 20250227 092500 47014100 35300 35300 35300 35300 71
565 20250227 092400 44507800 35300 35300 35300 35300 10
566 20250227 092300 44154800 35300 35300 35300 35300 10
567 20250227 092200 43801800 35300 35300 35300 35300 0
568 20250227 092100 43801800 35300 35250 35300 35200 102
569 20250227 092000 40210900 35250 35250 35250 35250 0
570 20250227 091900 40210900 35250 35250 35250 35250 35
571 20250227 091800 38977150 35250 35350 35350 35250 159
572 20250227 091700 33367000 35400 35400 35400 35400 0
573 20250227 091600 33367000 35400 35400 35400 35400 0
574 20250227 091500 33367000 35400 35400 35400 35400 0
575 20250227 091400 33367000 35400 35400 35400 35400 14
576 20250227 091300 32871400 35350 35400 35400 35350 33
577 20250227 091200 31704650 35400 35400 35400 35400 6
578 20250227 091100 31492250 35400 35400 35400 35400 14
579 20250227 091000 30996650 35350 35350 35350 35350 39
580 20250227 090900 29618000 35300 35300 35300 35300 1
581 20250227 090800 29582700 35300 35400 35400 35300 281
582 20250227 090700 19657250 35400 35450 35450 35400 184
583 20250227 090600 13138500 35450 35450 35450 35450 0
584 20250227 090500 13138500 35450 35550 35550 35450 24
585 20250227 090400 12286800 35750 35750 35750 35750 1
586 20250227 090300 12251050 35750 35550 35750 35550 25
587 20250227 090200 11359550 35500 35500 35500 35500 5
588 20250227 090100 11182050 35500 35450 35500 35450 14
589 20250227 090000 10685500 35500 35500 35500 35500 301