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

592
007310/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185000,674711000,393000,393000,393000,393000,235
20250227,184900,674711000,393000,393000,393000,393000,0
20250227,184800,674711000,393000,393000,393000,393000,0
20250227,184700,674711000,393000,393000,393000,393000,0
20250227,184600,674711000,393000,393000,393000,393000,0
20250227,184500,674711000,393000,393000,393000,393000,0
20250227,184400,674711000,393000,393000,393000,393000,0
20250227,184300,674711000,393000,393000,393000,393000,0
20250227,184200,674711000,393000,393000,393000,393000,0
20250227,184100,674711000,393000,393000,393000,393000,0
20250227,184000,674711000,393000,393000,393000,393000,0
20250227,183900,674711000,393000,393000,393000,393000,0
20250227,183800,674711000,393000,393000,393000,393000,0
20250227,183700,674711000,393000,393000,393000,393000,0
20250227,183600,674711000,393000,393000,393000,393000,0
20250227,183500,674711000,393000,393000,393000,393000,0
20250227,183400,674711000,393000,393000,393000,393000,0
20250227,183300,674711000,393000,393000,393000,393000,0
20250227,183200,674711000,393000,393000,393000,393000,0
20250227,183100,674711000,393000,393000,393000,393000,0
20250227,183000,674711000,393000,393000,393000,393000,0
20250227,182900,674711000,393000,393000,393000,393000,0
20250227,182800,674711000,393000,393000,393000,393000,0
20250227,182700,674711000,393000,393000,393000,393000,0
20250227,182600,674711000,393000,393000,393000,393000,0
20250227,182500,674711000,393000,393000,393000,393000,0
20250227,182400,674711000,393000,393000,393000,393000,0
20250227,182300,674711000,393000,393000,393000,393000,0
20250227,182200,674711000,393000,393000,393000,393000,0
20250227,182100,674711000,393000,393000,393000,393000,0
20250227,182000,674711000,393000,393000,393000,393000,235
20250227,181900,674711000,393000,393000,393000,393000,0
20250227,181800,674711000,393000,393000,393000,393000,0
20250227,181700,674711000,393000,393000,393000,393000,0
20250227,181600,674711000,393000,393000,393000,393000,0
20250227,181500,674711000,393000,393000,393000,393000,0
20250227,181400,674711000,393000,393000,393000,393000,0
20250227,181300,674711000,393000,393000,393000,393000,0
20250227,181200,674711000,393000,393000,393000,393000,0
20250227,181100,674711000,393000,393000,393000,393000,0
20250227,181000,674711000,393000,393000,393000,393000,0
20250227,180900,674711000,393000,393000,393000,393000,0
20250227,180800,674711000,393000,393000,393000,393000,0
20250227,180700,674711000,393000,393000,393000,393000,0
20250227,180600,674711000,393000,393000,393000,393000,0
20250227,180500,674711000,393000,393000,393000,393000,0
20250227,180400,674711000,393000,393000,393000,393000,0
20250227,180300,674711000,393000,393000,393000,393000,0
20250227,180200,674711000,393000,393000,393000,393000,0
20250227,180100,674711000,393000,393000,393000,393000,0
20250227,180000,674711000,393000,393000,393000,393000,0
20250227,175900,674711000,393000,393000,393000,393000,0
20250227,175800,674711000,393000,393000,393000,393000,0
20250227,175700,674711000,393000,393000,393000,393000,0
20250227,175600,674711000,393000,393000,393000,393000,0
20250227,175500,674711000,393000,393000,393000,393000,0
20250227,175400,674711000,393000,393000,393000,393000,0
20250227,175300,674711000,393000,393000,393000,393000,0
20250227,175200,674711000,393000,393000,393000,393000,0
20250227,175100,674711000,393000,393000,393000,393000,0
20250227,175000,674711000,393000,393000,393000,393000,235
20250227,174900,674711000,393000,393000,393000,393000,0
20250227,174800,674711000,393000,393000,393000,393000,0
20250227,174700,674711000,393000,393000,393000,393000,0
20250227,174600,674711000,393000,393000,393000,393000,0
20250227,174500,674711000,393000,393000,393000,393000,0
20250227,174400,674711000,393000,393000,393000,393000,0
20250227,174300,674711000,393000,393000,393000,393000,0
20250227,174200,674711000,393000,393000,393000,393000,0
20250227,174100,674711000,393000,393000,393000,393000,0
20250227,174000,674711000,393000,393000,393000,393000,0
20250227,173900,674711000,393000,393000,393000,393000,0
20250227,173800,674711000,393000,393000,393000,393000,0
20250227,173700,674711000,393000,393000,393000,393000,0
20250227,173600,674711000,393000,393000,393000,393000,0
20250227,173500,674711000,393000,393000,393000,393000,0
20250227,173400,674711000,393000,393000,393000,393000,0
20250227,173300,674711000,393000,393000,393000,393000,0
20250227,173200,674711000,393000,393000,393000,393000,0
20250227,173100,674711000,393000,393000,393000,393000,0
20250227,173000,674711000,393000,393000,393000,393000,0
20250227,172900,674711000,393000,393000,393000,393000,0
20250227,172800,674711000,393000,393000,393000,393000,0
20250227,172700,674711000,393000,393000,393000,393000,0
20250227,172600,674711000,393000,393000,393000,393000,0
20250227,172500,674711000,393000,393000,393000,393000,0
20250227,172400,674711000,393000,393000,393000,393000,0
20250227,172300,674711000,393000,393000,393000,393000,0
20250227,172200,674711000,393000,393000,393000,393000,0
20250227,172100,674711000,393000,393000,393000,393000,0
20250227,172000,674711000,393000,393000,393000,393000,235
20250227,171900,674711000,393000,393000,393000,393000,0
20250227,171800,674711000,393000,393000,393000,393000,0
20250227,171700,674711000,393000,393000,393000,393000,0
20250227,171600,674711000,393000,393000,393000,393000,0
20250227,171500,674711000,393000,393000,393000,393000,0
20250227,171400,674711000,393000,393000,393000,393000,0
20250227,171300,674711000,393000,393000,393000,393000,0
20250227,171200,674711000,393000,393000,393000,393000,0
20250227,171100,674711000,393000,393000,393000,393000,0
20250227,171000,674711000,393000,393000,393000,393000,0
20250227,170900,674711000,393000,393000,393000,393000,0
20250227,170800,674711000,393000,393000,393000,393000,0
20250227,170700,674711000,393000,393000,393000,393000,0
20250227,170600,674711000,393000,393000,393000,393000,0
20250227,170500,674711000,393000,393000,393000,393000,0
20250227,170400,674711000,393000,393000,393000,393000,0
20250227,170300,674711000,393000,393000,393000,393000,0
20250227,170200,674711000,393000,393000,393000,393000,0
20250227,170100,674711000,393000,393000,393000,393000,0
20250227,170000,674711000,393000,393000,393000,393000,0
20250227,165900,674711000,393000,393000,393000,393000,0
20250227,165800,674711000,393000,393000,393000,393000,0
20250227,165700,674711000,393000,393000,393000,393000,0
20250227,165600,674711000,393000,393000,393000,393000,0
20250227,165500,674711000,393000,393000,393000,393000,0
20250227,165400,674711000,393000,393000,393000,393000,0
20250227,165300,674711000,393000,393000,393000,393000,0
20250227,165200,674711000,393000,393000,393000,393000,0
20250227,165100,674711000,393000,393000,393000,393000,0
20250227,165000,674711000,393000,393000,393000,393000,235
20250227,164900,674711000,393000,393000,393000,393000,0
20250227,164800,674711000,393000,393000,393000,393000,0
20250227,164700,674711000,393000,393000,393000,393000,0
20250227,164600,674711000,393000,393000,393000,393000,0
20250227,164500,674711000,393000,393000,393000,393000,0
20250227,164400,674711000,393000,393000,393000,393000,0
20250227,164300,674711000,393000,393000,393000,393000,0
20250227,164200,674711000,393000,393000,393000,393000,0
20250227,164100,674711000,393000,393000,393000,393000,0
20250227,164000,674711000,393000,393000,393000,393000,0
20250227,163900,674711000,393000,393000,393000,393000,0
20250227,163800,674711000,393000,393000,393000,393000,0
20250227,163700,674711000,393000,393000,393000,393000,0
20250227,163600,674711000,393000,393000,393000,393000,0
20250227,163500,674711000,393000,393000,393000,393000,0
20250227,163400,674711000,393000,393000,393000,393000,0
20250227,163300,674711000,393000,393000,393000,393000,0
20250227,163200,674711000,393000,393000,393000,393000,0
20250227,163100,674711000,393000,393000,393000,393000,0
20250227,163000,674711000,393000,393000,393000,393000,0
20250227,162900,674711000,393000,393000,393000,393000,0
20250227,162800,674711000,393000,393000,393000,393000,0
20250227,162700,674711000,393000,393000,393000,393000,0
20250227,162600,674711000,393000,393000,393000,393000,0
20250227,162500,674711000,393000,393000,393000,393000,0
20250227,162400,674711000,393000,393000,393000,393000,0
20250227,162300,674711000,393000,393000,393000,393000,0
20250227,162200,674711000,393000,393000,393000,393000,0
20250227,162100,674711000,393000,393000,393000,393000,0
20250227,162000,674711000,393000,393000,393000,393000,235
20250227,161900,674711000,393000,393000,393000,393000,0
20250227,161800,674711000,393000,393000,393000,393000,0
20250227,161700,674711000,393000,393000,393000,393000,0
20250227,161600,674711000,393000,393000,393000,393000,0
20250227,161500,674711000,393000,393000,393000,393000,0
20250227,161400,674711000,393000,393000,393000,393000,0
20250227,161300,674711000,393000,393000,393000,393000,0
20250227,161200,674711000,393000,393000,393000,393000,0
20250227,161100,674711000,393000,393000,393000,393000,0
20250227,161000,674711000,393000,393000,393000,393000,0
20250227,160900,674711000,393000,393000,393000,393000,0
20250227,160800,674711000,393000,393000,393000,393000,0
20250227,160700,674711000,393000,393000,393000,393000,0
20250227,160600,674711000,393000,393000,393000,393000,0
20250227,160500,674711000,393000,393000,393000,393000,0
20250227,160400,674711000,393000,393000,393000,393000,0
20250227,160300,674711000,393000,393000,393000,393000,0
20250227,160200,674711000,393000,393000,393000,393000,0
20250227,160100,674711000,393000,393000,393000,393000,0
20250227,160000,674711000,393000,393000,393000,393000,0
20250227,155900,674711000,393000,393000,393000,393000,0
20250227,155800,674711000,393000,393000,393000,393000,0
20250227,155700,674711000,393000,393000,393000,393000,0
20250227,155600,674711000,393000,393000,393000,393000,0
20250227,155500,674711000,393000,393000,393000,393000,0
20250227,155400,674711000,393000,393000,393000,393000,0
20250227,155300,674711000,393000,393000,393000,393000,0
20250227,155200,674711000,393000,393000,393000,393000,0
20250227,155100,674711000,393000,393000,393000,393000,0
20250227,155000,674711000,393000,393000,393000,393000,235
20250227,154900,674711000,393000,393000,393000,393000,0
20250227,154800,674711000,393000,393000,393000,393000,0
20250227,154700,674711000,393000,393000,393000,393000,0
20250227,154600,674711000,393000,393000,393000,393000,0
20250227,154500,674711000,393000,393000,393000,393000,0
20250227,154400,674711000,393000,393000,393000,393000,0
20250227,154300,674711000,393000,393000,393000,393000,0
20250227,154200,674711000,393000,393000,393000,393000,0
20250227,154100,674711000,393000,393000,393000,393000,0
20250227,154000,674711000,393000,393000,393000,393000,0
20250227,153900,674711000,393000,393000,393000,393000,0
20250227,153800,674711000,393000,393000,393000,393000,0
20250227,153700,674711000,393000,393000,393000,393000,0
20250227,153600,674711000,393000,393000,393000,393000,0
20250227,153500,674711000,393000,393000,393000,393000,0
20250227,153400,674711000,393000,393000,393000,393000,0
20250227,153300,674711000,393000,393000,393000,393000,0
20250227,153200,674711000,393000,393000,393000,393000,0
20250227,153100,674711000,393000,393000,393000,393000,0
20250227,153000,674711000,393000,393000,393000,393000,235
20250227,152900,582356000,391500,391500,391500,391500,0
20250227,152800,582356000,391500,391500,391500,391500,0
20250227,152700,582356000,391500,391500,391500,391500,0
20250227,152600,582356000,391500,391500,391500,391500,0
20250227,152500,582356000,391500,391500,391500,391500,0
20250227,152400,582356000,391500,391500,391500,391500,0
20250227,152300,582356000,391500,391500,391500,391500,0
20250227,152200,582356000,391500,391500,391500,391500,0
20250227,152100,582356000,391500,391500,391500,391500,0
20250227,152000,582356000,391500,391500,391500,391500,0
20250227,151900,582356000,391500,391500,391500,391500,4
20250227,151800,580790000,391500,391500,391500,391500,16
20250227,151700,574526000,390500,390500,390500,390500,2
20250227,151600,573745000,391500,390500,391500,390500,7
20250227,151500,571006000,390500,390500,390500,390500,1
20250227,151400,570615500,391000,391000,391000,391000,1
20250227,151300,570224500,391000,391000,391000,391000,1
20250227,151200,569833500,392000,392000,392000,392000,0
20250227,151100,569833500,392000,392000,392000,392000,1
20250227,151000,569441500,391500,391000,391500,390500,5
20250227,150900,567486500,391500,391500,391500,391500,0
20250227,150800,567486500,391500,391000,391500,391000,3
20250227,150700,566313000,392000,392000,392000,392000,1
20250227,150600,565921000,391500,391500,391500,391500,2
20250227,150500,565138000,391500,391000,391500,391000,2
20250227,150400,564355500,390500,391000,391000,390500,27
20250227,150300,553805500,391500,391500,391500,391500,1
20250227,150200,553414000,391500,391000,391500,391000,3
20250227,150100,552240500,391000,391000,391000,391000,0
20250227,150000,552240500,391000,392000,392000,391000,7
20250227,145900,549501000,392000,392000,392000,392000,2
20250227,145800,548717000,392000,392000,392000,392000,0
20250227,145700,548717000,392000,392000,392000,392000,3
20250227,145600,547541000,392000,392000,392000,392000,1
20250227,145500,547149000,391500,391500,391500,391500,0
20250227,145400,547149000,391500,391500,391500,391500,3
20250227,145300,545974500,392000,392000,392000,392000,1
20250227,145200,545582500,392000,392000,392000,392000,1
20250227,145100,545190500,391500,391500,391500,391500,2
20250227,145000,544407500,391500,391500,391500,391500,1
20250227,144900,544016000,391500,391500,391500,391500,0
20250227,144800,544016000,391500,391500,391500,391500,2
20250227,144700,543233000,391000,391000,391000,391000,1
20250227,144600,542842000,390500,391000,391000,390500,3
20250227,144500,541669500,391000,391000,391000,391000,1
20250227,144400,541278500,391000,391000,391000,391000,1
20250227,144300,540887500,390500,390500,390500,390500,0
20250227,144200,540887500,390500,390500,390500,390500,0
20250227,144100,540887500,390500,390500,390500,390500,0
20250227,144000,540887500,390500,390500,390500,390500,0
20250227,143900,540887500,390500,391000,391000,390500,2
20250227,143800,540106000,391000,391000,391000,391000,0
20250227,143700,540106000,391000,391000,391000,391000,1
20250227,143600,539715000,391000,391000,391000,391000,0
20250227,143500,539715000,391000,391000,391000,391000,0
20250227,143400,539715000,391000,391000,391000,391000,1
20250227,143300,539324000,390500,390500,390500,390500,1
20250227,143200,538933500,390500,390500,390500,390500,1
20250227,143100,538543000,391000,391000,391000,391000,0
20250227,143000,538543000,391000,391000,391000,391000,1
20250227,142900,538152000,390000,390000,390000,390000,1
20250227,142800,537762000,390500,390500,390500,390500,0
20250227,142700,537762000,390500,390500,390500,390500,0
20250227,142600,537762000,390500,390500,390500,390500,0
20250227,142500,537762000,390500,390500,390500,390500,14
20250227,142400,532295000,390500,390000,390500,390000,3
20250227,142300,531124500,390000,390000,390000,390000,1
20250227,142200,530734500,390000,390000,390000,390000,0
20250227,142100,530734500,390000,390000,390000,390000,0
20250227,142000,530734500,390000,390000,390000,390000,1
20250227,141900,530344500,390500,390500,390500,390500,1
20250227,141800,529954000,390000,390000,390000,390000,3
20250227,141700,528784000,390000,390000,390000,390000,2
20250227,141600,528004000,389500,389500,389500,389500,0
20250227,141500,528004000,389500,389500,389500,389500,1
20250227,141400,527614500,389500,389500,389500,389500,0
20250227,141300,527614500,389500,389500,389500,389500,1
20250227,141200,527225000,390500,390500,390500,390500,1
20250227,141100,526834500,389500,389500,389500,389500,1
20250227,141000,526445000,390000,390000,390000,390000,2
20250227,140900,525665000,389500,389500,389500,389500,0
20250227,140800,525665000,389500,389500,389500,389500,0
20250227,140700,525665000,389500,389500,389500,389500,0
20250227,140600,525665000,389500,389500,389500,389500,2
20250227,140500,524886000,389500,389500,389500,389500,1
20250227,140400,524496500,390000,390000,390000,390000,0
20250227,140300,524496500,390000,390000,390000,390000,0
20250227,140200,524496500,390000,390000,390000,390000,3
20250227,140100,523326500,391000,391000,391000,391000,1
20250227,140000,522935500,390500,390500,390500,390500,2
20250227,135900,522154500,390000,390000,390000,390000,1
20250227,135800,521764500,390500,390500,390500,390500,0
20250227,135700,521764500,390500,390500,390500,390500,0
20250227,135600,521764500,390500,390500,390500,390500,0
20250227,135500,521764500,390500,390500,390500,390500,2
20250227,135400,520983500,389000,389000,389000,389000,0
20250227,135300,520983500,389000,389000,389000,389000,1
20250227,135200,520594500,389000,389000,389000,389000,1
20250227,135100,520205500,389000,389000,389000,389000,0
20250227,135000,520205500,389000,389000,389000,389000,0
20250227,134900,520205500,389000,389000,389000,389000,0
20250227,134800,520205500,389000,389000,389000,389000,0
20250227,134700,520205500,389000,389500,389500,389000,4
20250227,134600,518648000,389500,389500,389500,389500,0
20250227,134500,518648000,389500,389500,389500,389500,0
20250227,134400,518648000,389500,389500,389500,389500,0
20250227,134300,518648000,389500,389500,389500,389500,0
20250227,134200,518648000,389500,389500,389500,389500,4
20250227,134100,517090000,389000,389000,389000,389000,1
20250227,134000,516701000,389000,389000,389000,389000,0
20250227,133900,516701000,389000,389000,389000,389000,0
20250227,133800,516701000,389000,389000,389000,389000,0
20250227,133700,516701000,389000,389000,389000,389000,0
20250227,133600,516701000,389000,389000,389000,389000,0
20250227,133500,516701000,389000,389000,389000,389000,1
20250227,133400,516312000,389000,389000,389000,389000,0
20250227,133300,516312000,389000,389000,389000,389000,0
20250227,133200,516312000,389000,389000,389000,389000,0
20250227,133100,516312000,389000,389000,389000,389000,0
20250227,133000,516312000,389000,389000,389000,389000,0
20250227,132900,516312000,389000,389000,389000,389000,2
20250227,132800,515534000,390500,390500,390500,390500,0
20250227,132700,515534000,390500,390500,390500,390500,4
20250227,132600,513972000,389000,389000,389000,389000,0
20250227,132500,513972000,389000,389000,389000,389000,0
20250227,132400,513972000,389000,389000,389000,389000,57
20250227,132300,491799000,389000,389000,389000,389000,1
20250227,132200,491410000,390000,390000,390000,390000,0
20250227,132100,491410000,390000,390000,390000,390000,5
20250227,132000,489460000,390500,389500,390500,389500,17
20250227,131900,482836500,389500,389500,389500,389500,0
20250227,131800,482836500,389500,389500,389500,389500,0
20250227,131700,482836500,389500,389500,389500,389500,3
20250227,131600,481668000,389000,389000,389000,389000,0
20250227,131500,481668000,389000,389000,389000,389000,0
20250227,131400,481668000,389000,390500,390500,389000,8
20250227,131300,478554500,389000,389000,389000,389000,0
20250227,131200,478554500,389000,390500,390500,389000,55
20250227,131100,457158000,389000,389500,389500,389000,150
20250227,131000,398783000,390000,390000,390000,389500,7
20250227,130900,396055000,390000,390000,390000,390000,51
20250227,130800,376165000,390500,390500,390500,390500,0
20250227,130700,376165000,390500,390500,390500,390500,0
20250227,130600,376165000,390500,390500,390500,390500,0
20250227,130500,376165000,390500,390500,390500,390500,3
20250227,130400,374993500,391000,391000,391000,391000,3
20250227,130300,373820500,391000,391000,391000,391000,0
20250227,130200,373820500,391000,391000,391000,391000,0
20250227,130100,373820500,391000,391000,391000,391000,0
20250227,130000,373820500,391000,391000,391000,391000,1
20250227,125900,373429500,391000,390000,391000,390000,3
20250227,125800,372257500,391000,391000,391000,391000,0
20250227,125700,372257500,391000,391000,391000,391000,0
20250227,125600,372257500,391000,390500,391000,390500,13
20250227,125500,367178000,391000,391000,391000,391000,0
20250227,125400,367178000,391000,391000,391000,391000,5
20250227,125300,365223000,391000,391000,391000,391000,1
20250227,125200,364832000,391000,391000,391000,391000,0
20250227,125100,364832000,391000,391000,391000,391000,1
20250227,125000,364441000,391000,391000,391000,391000,0
20250227,124900,364441000,391000,391000,391000,391000,0
20250227,124800,364441000,391000,391000,391000,391000,2
20250227,124700,363659000,390500,391000,391000,390500,2
20250227,124600,362877500,391000,390500,391000,390500,5
20250227,124500,360924500,390500,390500,390500,390500,1
20250227,124400,360534000,391000,390500,391000,390500,3
20250227,124300,359362000,390000,390000,390000,390000,0
20250227,124200,359362000,390000,390000,390000,390000,0
20250227,124100,359362000,390000,390000,390000,390000,1
20250227,124000,358972000,391000,391000,391000,391000,0
20250227,123900,358972000,391000,391000,391000,391000,0
20250227,123800,358972000,391000,391000,391000,391000,0
20250227,123700,358972000,391000,391000,391000,391000,0
20250227,123600,358972000,391000,391000,391000,391000,0
20250227,123500,358972000,391000,390000,391000,390000,2
20250227,123400,358191000,390500,390500,390500,390500,19
20250227,123300,350771500,390500,390500,390500,390500,0
20250227,123200,350771500,390500,390500,390500,390500,0
20250227,123100,350771500,390500,390500,390500,390500,0
20250227,123000,350771500,390500,390500,390500,390500,4
20250227,122900,349209500,390000,390000,390000,390000,1
20250227,122800,348819500,390500,390000,390500,390000,9
20250227,122700,345306500,390000,390000,390000,390000,1
20250227,122600,344916500,390000,390000,390000,390000,0
20250227,122500,344916500,390000,390000,390000,390000,5
20250227,122400,342966500,390000,390000,390000,390000,0
20250227,122300,342966500,390000,390000,390000,390000,1
20250227,122200,342576500,390500,390500,390500,390500,0
20250227,122100,342576500,390500,390500,390500,390500,15
20250227,122000,336719000,390500,390500,390500,390500,3
20250227,121900,335547500,390500,390000,390500,390000,3
20250227,121800,334377000,390000,390000,390000,390000,0
20250227,121700,334377000,390000,390000,390000,390000,1
20250227,121600,333987000,390500,390500,390500,390500,0
20250227,121500,333987000,390500,390500,390500,390500,0
20250227,121400,333987000,390500,390500,390500,390500,1
20250227,121300,333596500,390500,390500,390500,390500,0
20250227,121200,333596500,390500,390500,390500,390500,1
20250227,121100,333206000,390000,390000,390000,390000,1
20250227,121000,332816000,390500,390000,390500,390000,5
20250227,120900,330865500,390000,390000,390000,390000,2
20250227,120800,330085500,390000,390000,390000,390000,2
20250227,120700,329305500,390000,390000,390000,390000,0
20250227,120600,329305500,390000,390000,390000,390000,0
20250227,120500,329305500,390000,390000,390000,390000,1
20250227,120400,328915500,391000,391000,391000,391000,0
20250227,120300,328915500,391000,391000,391000,391000,1
20250227,120200,328524500,391000,391000,391000,391000,0
20250227,120100,328524500,391000,391000,391000,391000,1
20250227,120000,328133500,390000,390000,390000,390000,0
20250227,115900,328133500,390000,390000,390000,390000,1
20250227,115800,327743500,390000,390000,390000,390000,0
20250227,115700,327743500,390000,390000,390000,390000,0
20250227,115600,327743500,390000,390000,390000,390000,0
20250227,115500,327743500,390000,390000,390000,390000,0
20250227,115400,327743500,390000,390000,390000,390000,1
20250227,115300,327353500,390000,390000,390000,390000,0
20250227,115200,327353500,390000,390000,390000,390000,15
20250227,115100,321503500,390000,390000,390000,390000,0
20250227,115000,321503500,390000,390000,390000,390000,0
20250227,114900,321503500,390000,390000,390000,390000,6
20250227,114800,319163500,390000,390000,390000,390000,1
20250227,114700,318773500,390000,390000,390000,390000,0
20250227,114600,318773500,390000,390000,390000,390000,0
20250227,114500,318773500,390000,390000,390000,390000,0
20250227,114400,318773500,390000,390000,390000,390000,0
20250227,114300,318773500,390000,390000,390000,390000,0
20250227,114200,318773500,390000,390500,390500,390000,21
20250227,114100,310581000,390500,390500,390500,390500,0
20250227,114000,310581000,390500,390500,390500,390500,2
20250227,113900,309800000,390500,390500,390500,390500,2
20250227,113800,309019000,390000,390000,390000,390000,0
20250227,113700,309019000,390000,390000,390000,390000,0
20250227,113600,309019000,390000,390000,390000,390000,1
20250227,113500,308629000,390000,390000,390000,390000,0
20250227,113400,308629000,390000,390000,390000,390000,0
20250227,113300,308629000,390000,390000,390000,390000,0
20250227,113200,308629000,390000,390000,390000,390000,4
20250227,113100,307069000,390000,390000,390000,390000,0
20250227,113000,307069000,390000,390000,390000,390000,1
20250227,112900,306679000,390500,390500,390500,390500,0
20250227,112800,306679000,390500,390500,390500,390500,7
20250227,112700,303945500,390500,390500,390500,390500,0
20250227,112600,303945500,390500,391000,393000,390500,32
20250227,112500,291396500,390500,390500,390500,390500,2
20250227,112400,290615500,390000,390000,390000,390000,1
20250227,112300,290225500,390000,390000,390000,390000,2
20250227,112200,289445500,391000,391000,391000,391000,1
20250227,112100,289054500,389500,389500,389500,389500,0
20250227,112000,289054500,389500,389500,389500,389500,0
20250227,111900,289054500,389500,389500,389500,389500,0
20250227,111800,289054500,389500,389500,389500,389500,1
20250227,111700,288665000,389500,389500,389500,389500,0
20250227,111600,288665000,389500,389500,389500,389500,0
20250227,111500,288665000,389500,390500,390500,389500,8
20250227,111400,285545000,390500,390500,390500,390500,0
20250227,111300,285545000,390500,390500,390500,390500,4
20250227,111200,283983000,391000,390000,391000,390000,2
20250227,111100,283202000,390000,390000,390000,390000,0
20250227,111000,283202000,390000,389500,390000,389500,18
20250227,110900,276184500,389500,389500,389500,389500,10
20250227,110800,272289500,389500,389500,389500,389500,0
20250227,110700,272289500,389500,389500,389500,389500,0
20250227,110600,272289500,389500,390000,390000,389500,9
20250227,110500,268780500,390000,390000,390000,390000,4
20250227,110400,267220500,390000,390000,390000,390000,1
20250227,110300,266830500,390000,390000,390000,390000,74
20250227,110200,237970500,390000,390000,390000,390000,1
20250227,110100,237580500,390500,390000,390500,390000,2
20250227,110000,236800000,390000,390500,390500,390000,3
20250227,105900,235629000,390000,390000,390000,390000,0
20250227,105800,235629000,390000,390000,390000,390000,0
20250227,105700,235629000,390000,390000,390000,390000,0
20250227,105600,235629000,390000,390000,390000,390000,0
20250227,105500,235629000,390000,390000,390000,390000,1
20250227,105400,235239000,390000,390000,390000,390000,1
20250227,105300,234849000,390000,390000,390000,390000,0
20250227,105200,234849000,390000,390000,390000,390000,2
20250227,105100,234069000,390000,390000,390000,390000,0
20250227,105000,234069000,390000,390000,390000,390000,0
20250227,104900,234069000,390000,390000,390000,390000,11
20250227,104800,229779000,390000,390000,390000,390000,3
20250227,104700,228609000,390500,390500,390500,390500,0
20250227,104600,228609000,390500,390500,390500,390500,0
20250227,104500,228609000,390500,390500,390500,390500,4
20250227,104400,227047000,390500,390500,390500,390500,6
20250227,104300,224704000,390500,390500,390500,390500,15
20250227,104200,218846500,390500,391000,391000,390500,2
20250227,104100,218065000,391000,391000,391000,391000,0
20250227,104000,218065000,391000,391000,391000,391000,1
20250227,103900,217674000,391000,391000,391000,391000,0
20250227,103800,217674000,391000,391000,391000,391000,0
20250227,103700,217674000,391000,391000,391000,391000,1
20250227,103600,217283000,390500,390500,390500,390500,1
20250227,103500,216892500,391500,391500,391500,391500,0
20250227,103400,216892500,391500,391500,391500,391500,1
20250227,103300,216501000,390500,391000,391000,390500,6
20250227,103200,214157000,391000,391000,391000,391000,0
20250227,103100,214157000,391000,391000,391000,391000,0
20250227,103000,214157000,391000,391000,391000,391000,14
20250227,102900,208683000,391000,391000,391000,391000,0
20250227,102800,208683000,391000,391000,391000,391000,14
20250227,102700,203209000,391000,391000,391000,391000,0
20250227,102600,203209000,391000,391000,391000,391000,0
20250227,102500,203209000,391000,391000,391000,391000,0
20250227,102400,203209000,391000,391000,391000,391000,1
20250227,102300,202818000,391000,391500,391500,391000,3
20250227,102200,201644500,391500,391500,391500,391500,1
20250227,102100,201253000,391500,391500,391500,391500,1
20250227,102000,200861500,391500,391500,391500,391500,1
20250227,101900,200470000,392000,391500,392000,391500,3
20250227,101800,199295000,392500,391000,392500,391000,2
20250227,101700,198511500,392500,392500,392500,392500,0
20250227,101600,198511500,392500,392500,392500,392500,18
20250227,101500,191446500,392500,392500,392500,392500,0
20250227,101400,191446500,392500,392500,392500,392500,0
20250227,101300,191446500,392500,392000,392500,392000,3
20250227,101200,190270000,391000,391500,391500,391000,6
20250227,101100,187921500,391000,391000,391000,391000,0
20250227,101000,187921500,391000,391000,391000,391000,5
20250227,100900,185966500,391500,391500,391500,391500,4
20250227,100800,184400500,391500,391500,391500,391500,1
20250227,100700,184009000,391000,391000,391000,391000,0
20250227,100600,184009000,391000,391000,391000,391000,1
20250227,100500,183618000,391500,391500,391500,391500,1
20250227,100400,183226500,391500,391500,391500,391500,0
20250227,100300,183226500,391500,391500,391500,391500,0
20250227,100200,183226500,391500,391500,391500,391500,0
20250227,100100,183226500,391500,390500,391500,390500,2
20250227,100000,182444500,391000,391000,391000,390500,8
20250227,095900,179317500,391000,391000,391000,391000,0
20250227,095800,179317500,391000,391000,391000,391000,0
20250227,095700,179317500,391000,391000,391000,391000,5
20250227,095600,177362500,391500,391500,391500,391500,0
20250227,095500,177362500,391500,391500,391500,391500,0
20250227,095400,177362500,391500,391500,391500,391500,2
20250227,095300,176579500,392000,392000,392000,392000,1
20250227,095200,176187500,391500,391500,391500,391500,0
20250227,095100,176187500,391500,391500,391500,391500,8
20250227,095000,173055500,391500,391500,391500,391500,1
20250227,094900,172664000,391000,391000,391000,391000,0
20250227,094800,172664000,391000,391500,391500,391000,2
20250227,094700,171881500,391000,391000,391000,391000,0
20250227,094600,171881500,391000,391000,391000,391000,0
20250227,094500,171881500,391000,391000,391000,391000,0
20250227,094400,171881500,391000,391000,391000,391000,3
20250227,094300,170708500,391000,391000,391000,391000,0
20250227,094200,170708500,391000,391500,391500,391000,7
20250227,094100,167969000,392000,392000,392000,392000,0
20250227,094000,167969000,392000,392000,392000,392000,0
20250227,093900,167969000,392000,392000,392000,392000,0
20250227,093800,167969000,392000,392000,392000,392000,2
20250227,093700,167185000,392000,392000,392000,392000,1
20250227,093600,166793000,391000,391000,391000,391000,4
20250227,093500,165229000,392000,392000,392000,392000,5
20250227,093400,163269000,392500,391500,392500,391500,38
20250227,093300,148372000,391000,391000,391000,391000,0
20250227,093200,148372000,391000,391000,391000,391000,1
20250227,093100,147981000,391000,391000,391000,391000,0
20250227,093000,147981000,391000,391000,391000,391000,0
20250227,092900,147981000,391000,391000,391000,391000,2
20250227,092800,147199000,390500,390500,390500,390500,0
20250227,092700,147199000,390500,390500,390500,390500,2
20250227,092600,146418000,391000,390000,391000,390000,21
20250227,092500,138213000,389500,389500,389500,389500,0
20250227,092400,138213000,389500,389500,389500,389500,0
20250227,092300,138213000,389500,389500,389500,389500,50
20250227,092200,118738000,389500,389500,389500,389500,0
20250227,092100,118738000,389500,389500,389500,389500,40
20250227,092000,103158000,390000,390000,390000,390000,14
20250227,091900,97698000,390500,390500,390500,390500,11
20250227,091800,93402500,390000,390500,390500,390000,4
20250227,091700,91841000,390000,390000,390000,390000,2
20250227,091600,91061000,390500,389500,390500,389500,8
20250227,091500,87938000,389500,390000,390000,389500,4
20250227,091400,86379000,389500,390000,390000,389500,16
20250227,091300,80145000,390000,389500,390000,389500,6
20250227,091200,77806000,390000,390000,390000,390000,6
20250227,091100,75466000,391000,390000,391000,390000,7
20250227,091000,72731000,389500,391500,391500,389500,8
20250227,090900,69608500,390000,390000,390000,390000,0
20250227,090800,69608500,390000,390000,390500,390000,45
20250227,090700,52058000,390500,390000,390500,390000,13
20250227,090600,46982000,390500,391000,391000,390500,7
20250227,090500,44247500,391500,391500,391500,391500,1
20250227,090400,43856000,391500,391000,391500,391000,15
20250227,090300,37986500,390500,390500,391500,390500,6
20250227,090200,35642500,390500,390500,390500,390500,11
20250227,090100,31347000,390000,391000,391000,390000,12
20250227,090000,26656500,390500,392500,392500,390500,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185000 674711000 393000 393000 393000 393000 235
3 20250227 184900 674711000 393000 393000 393000 393000 0
4 20250227 184800 674711000 393000 393000 393000 393000 0
5 20250227 184700 674711000 393000 393000 393000 393000 0
6 20250227 184600 674711000 393000 393000 393000 393000 0
7 20250227 184500 674711000 393000 393000 393000 393000 0
8 20250227 184400 674711000 393000 393000 393000 393000 0
9 20250227 184300 674711000 393000 393000 393000 393000 0
10 20250227 184200 674711000 393000 393000 393000 393000 0
11 20250227 184100 674711000 393000 393000 393000 393000 0
12 20250227 184000 674711000 393000 393000 393000 393000 0
13 20250227 183900 674711000 393000 393000 393000 393000 0
14 20250227 183800 674711000 393000 393000 393000 393000 0
15 20250227 183700 674711000 393000 393000 393000 393000 0
16 20250227 183600 674711000 393000 393000 393000 393000 0
17 20250227 183500 674711000 393000 393000 393000 393000 0
18 20250227 183400 674711000 393000 393000 393000 393000 0
19 20250227 183300 674711000 393000 393000 393000 393000 0
20 20250227 183200 674711000 393000 393000 393000 393000 0
21 20250227 183100 674711000 393000 393000 393000 393000 0
22 20250227 183000 674711000 393000 393000 393000 393000 0
23 20250227 182900 674711000 393000 393000 393000 393000 0
24 20250227 182800 674711000 393000 393000 393000 393000 0
25 20250227 182700 674711000 393000 393000 393000 393000 0
26 20250227 182600 674711000 393000 393000 393000 393000 0
27 20250227 182500 674711000 393000 393000 393000 393000 0
28 20250227 182400 674711000 393000 393000 393000 393000 0
29 20250227 182300 674711000 393000 393000 393000 393000 0
30 20250227 182200 674711000 393000 393000 393000 393000 0
31 20250227 182100 674711000 393000 393000 393000 393000 0
32 20250227 182000 674711000 393000 393000 393000 393000 235
33 20250227 181900 674711000 393000 393000 393000 393000 0
34 20250227 181800 674711000 393000 393000 393000 393000 0
35 20250227 181700 674711000 393000 393000 393000 393000 0
36 20250227 181600 674711000 393000 393000 393000 393000 0
37 20250227 181500 674711000 393000 393000 393000 393000 0
38 20250227 181400 674711000 393000 393000 393000 393000 0
39 20250227 181300 674711000 393000 393000 393000 393000 0
40 20250227 181200 674711000 393000 393000 393000 393000 0
41 20250227 181100 674711000 393000 393000 393000 393000 0
42 20250227 181000 674711000 393000 393000 393000 393000 0
43 20250227 180900 674711000 393000 393000 393000 393000 0
44 20250227 180800 674711000 393000 393000 393000 393000 0
45 20250227 180700 674711000 393000 393000 393000 393000 0
46 20250227 180600 674711000 393000 393000 393000 393000 0
47 20250227 180500 674711000 393000 393000 393000 393000 0
48 20250227 180400 674711000 393000 393000 393000 393000 0
49 20250227 180300 674711000 393000 393000 393000 393000 0
50 20250227 180200 674711000 393000 393000 393000 393000 0
51 20250227 180100 674711000 393000 393000 393000 393000 0
52 20250227 180000 674711000 393000 393000 393000 393000 0
53 20250227 175900 674711000 393000 393000 393000 393000 0
54 20250227 175800 674711000 393000 393000 393000 393000 0
55 20250227 175700 674711000 393000 393000 393000 393000 0
56 20250227 175600 674711000 393000 393000 393000 393000 0
57 20250227 175500 674711000 393000 393000 393000 393000 0
58 20250227 175400 674711000 393000 393000 393000 393000 0
59 20250227 175300 674711000 393000 393000 393000 393000 0
60 20250227 175200 674711000 393000 393000 393000 393000 0
61 20250227 175100 674711000 393000 393000 393000 393000 0
62 20250227 175000 674711000 393000 393000 393000 393000 235
63 20250227 174900 674711000 393000 393000 393000 393000 0
64 20250227 174800 674711000 393000 393000 393000 393000 0
65 20250227 174700 674711000 393000 393000 393000 393000 0
66 20250227 174600 674711000 393000 393000 393000 393000 0
67 20250227 174500 674711000 393000 393000 393000 393000 0
68 20250227 174400 674711000 393000 393000 393000 393000 0
69 20250227 174300 674711000 393000 393000 393000 393000 0
70 20250227 174200 674711000 393000 393000 393000 393000 0
71 20250227 174100 674711000 393000 393000 393000 393000 0
72 20250227 174000 674711000 393000 393000 393000 393000 0
73 20250227 173900 674711000 393000 393000 393000 393000 0
74 20250227 173800 674711000 393000 393000 393000 393000 0
75 20250227 173700 674711000 393000 393000 393000 393000 0
76 20250227 173600 674711000 393000 393000 393000 393000 0
77 20250227 173500 674711000 393000 393000 393000 393000 0
78 20250227 173400 674711000 393000 393000 393000 393000 0
79 20250227 173300 674711000 393000 393000 393000 393000 0
80 20250227 173200 674711000 393000 393000 393000 393000 0
81 20250227 173100 674711000 393000 393000 393000 393000 0
82 20250227 173000 674711000 393000 393000 393000 393000 0
83 20250227 172900 674711000 393000 393000 393000 393000 0
84 20250227 172800 674711000 393000 393000 393000 393000 0
85 20250227 172700 674711000 393000 393000 393000 393000 0
86 20250227 172600 674711000 393000 393000 393000 393000 0
87 20250227 172500 674711000 393000 393000 393000 393000 0
88 20250227 172400 674711000 393000 393000 393000 393000 0
89 20250227 172300 674711000 393000 393000 393000 393000 0
90 20250227 172200 674711000 393000 393000 393000 393000 0
91 20250227 172100 674711000 393000 393000 393000 393000 0
92 20250227 172000 674711000 393000 393000 393000 393000 235
93 20250227 171900 674711000 393000 393000 393000 393000 0
94 20250227 171800 674711000 393000 393000 393000 393000 0
95 20250227 171700 674711000 393000 393000 393000 393000 0
96 20250227 171600 674711000 393000 393000 393000 393000 0
97 20250227 171500 674711000 393000 393000 393000 393000 0
98 20250227 171400 674711000 393000 393000 393000 393000 0
99 20250227 171300 674711000 393000 393000 393000 393000 0
100 20250227 171200 674711000 393000 393000 393000 393000 0
101 20250227 171100 674711000 393000 393000 393000 393000 0
102 20250227 171000 674711000 393000 393000 393000 393000 0
103 20250227 170900 674711000 393000 393000 393000 393000 0
104 20250227 170800 674711000 393000 393000 393000 393000 0
105 20250227 170700 674711000 393000 393000 393000 393000 0
106 20250227 170600 674711000 393000 393000 393000 393000 0
107 20250227 170500 674711000 393000 393000 393000 393000 0
108 20250227 170400 674711000 393000 393000 393000 393000 0
109 20250227 170300 674711000 393000 393000 393000 393000 0
110 20250227 170200 674711000 393000 393000 393000 393000 0
111 20250227 170100 674711000 393000 393000 393000 393000 0
112 20250227 170000 674711000 393000 393000 393000 393000 0
113 20250227 165900 674711000 393000 393000 393000 393000 0
114 20250227 165800 674711000 393000 393000 393000 393000 0
115 20250227 165700 674711000 393000 393000 393000 393000 0
116 20250227 165600 674711000 393000 393000 393000 393000 0
117 20250227 165500 674711000 393000 393000 393000 393000 0
118 20250227 165400 674711000 393000 393000 393000 393000 0
119 20250227 165300 674711000 393000 393000 393000 393000 0
120 20250227 165200 674711000 393000 393000 393000 393000 0
121 20250227 165100 674711000 393000 393000 393000 393000 0
122 20250227 165000 674711000 393000 393000 393000 393000 235
123 20250227 164900 674711000 393000 393000 393000 393000 0
124 20250227 164800 674711000 393000 393000 393000 393000 0
125 20250227 164700 674711000 393000 393000 393000 393000 0
126 20250227 164600 674711000 393000 393000 393000 393000 0
127 20250227 164500 674711000 393000 393000 393000 393000 0
128 20250227 164400 674711000 393000 393000 393000 393000 0
129 20250227 164300 674711000 393000 393000 393000 393000 0
130 20250227 164200 674711000 393000 393000 393000 393000 0
131 20250227 164100 674711000 393000 393000 393000 393000 0
132 20250227 164000 674711000 393000 393000 393000 393000 0
133 20250227 163900 674711000 393000 393000 393000 393000 0
134 20250227 163800 674711000 393000 393000 393000 393000 0
135 20250227 163700 674711000 393000 393000 393000 393000 0
136 20250227 163600 674711000 393000 393000 393000 393000 0
137 20250227 163500 674711000 393000 393000 393000 393000 0
138 20250227 163400 674711000 393000 393000 393000 393000 0
139 20250227 163300 674711000 393000 393000 393000 393000 0
140 20250227 163200 674711000 393000 393000 393000 393000 0
141 20250227 163100 674711000 393000 393000 393000 393000 0
142 20250227 163000 674711000 393000 393000 393000 393000 0
143 20250227 162900 674711000 393000 393000 393000 393000 0
144 20250227 162800 674711000 393000 393000 393000 393000 0
145 20250227 162700 674711000 393000 393000 393000 393000 0
146 20250227 162600 674711000 393000 393000 393000 393000 0
147 20250227 162500 674711000 393000 393000 393000 393000 0
148 20250227 162400 674711000 393000 393000 393000 393000 0
149 20250227 162300 674711000 393000 393000 393000 393000 0
150 20250227 162200 674711000 393000 393000 393000 393000 0
151 20250227 162100 674711000 393000 393000 393000 393000 0
152 20250227 162000 674711000 393000 393000 393000 393000 235
153 20250227 161900 674711000 393000 393000 393000 393000 0
154 20250227 161800 674711000 393000 393000 393000 393000 0
155 20250227 161700 674711000 393000 393000 393000 393000 0
156 20250227 161600 674711000 393000 393000 393000 393000 0
157 20250227 161500 674711000 393000 393000 393000 393000 0
158 20250227 161400 674711000 393000 393000 393000 393000 0
159 20250227 161300 674711000 393000 393000 393000 393000 0
160 20250227 161200 674711000 393000 393000 393000 393000 0
161 20250227 161100 674711000 393000 393000 393000 393000 0
162 20250227 161000 674711000 393000 393000 393000 393000 0
163 20250227 160900 674711000 393000 393000 393000 393000 0
164 20250227 160800 674711000 393000 393000 393000 393000 0
165 20250227 160700 674711000 393000 393000 393000 393000 0
166 20250227 160600 674711000 393000 393000 393000 393000 0
167 20250227 160500 674711000 393000 393000 393000 393000 0
168 20250227 160400 674711000 393000 393000 393000 393000 0
169 20250227 160300 674711000 393000 393000 393000 393000 0
170 20250227 160200 674711000 393000 393000 393000 393000 0
171 20250227 160100 674711000 393000 393000 393000 393000 0
172 20250227 160000 674711000 393000 393000 393000 393000 0
173 20250227 155900 674711000 393000 393000 393000 393000 0
174 20250227 155800 674711000 393000 393000 393000 393000 0
175 20250227 155700 674711000 393000 393000 393000 393000 0
176 20250227 155600 674711000 393000 393000 393000 393000 0
177 20250227 155500 674711000 393000 393000 393000 393000 0
178 20250227 155400 674711000 393000 393000 393000 393000 0
179 20250227 155300 674711000 393000 393000 393000 393000 0
180 20250227 155200 674711000 393000 393000 393000 393000 0
181 20250227 155100 674711000 393000 393000 393000 393000 0
182 20250227 155000 674711000 393000 393000 393000 393000 235
183 20250227 154900 674711000 393000 393000 393000 393000 0
184 20250227 154800 674711000 393000 393000 393000 393000 0
185 20250227 154700 674711000 393000 393000 393000 393000 0
186 20250227 154600 674711000 393000 393000 393000 393000 0
187 20250227 154500 674711000 393000 393000 393000 393000 0
188 20250227 154400 674711000 393000 393000 393000 393000 0
189 20250227 154300 674711000 393000 393000 393000 393000 0
190 20250227 154200 674711000 393000 393000 393000 393000 0
191 20250227 154100 674711000 393000 393000 393000 393000 0
192 20250227 154000 674711000 393000 393000 393000 393000 0
193 20250227 153900 674711000 393000 393000 393000 393000 0
194 20250227 153800 674711000 393000 393000 393000 393000 0
195 20250227 153700 674711000 393000 393000 393000 393000 0
196 20250227 153600 674711000 393000 393000 393000 393000 0
197 20250227 153500 674711000 393000 393000 393000 393000 0
198 20250227 153400 674711000 393000 393000 393000 393000 0
199 20250227 153300 674711000 393000 393000 393000 393000 0
200 20250227 153200 674711000 393000 393000 393000 393000 0
201 20250227 153100 674711000 393000 393000 393000 393000 0
202 20250227 153000 674711000 393000 393000 393000 393000 235
203 20250227 152900 582356000 391500 391500 391500 391500 0
204 20250227 152800 582356000 391500 391500 391500 391500 0
205 20250227 152700 582356000 391500 391500 391500 391500 0
206 20250227 152600 582356000 391500 391500 391500 391500 0
207 20250227 152500 582356000 391500 391500 391500 391500 0
208 20250227 152400 582356000 391500 391500 391500 391500 0
209 20250227 152300 582356000 391500 391500 391500 391500 0
210 20250227 152200 582356000 391500 391500 391500 391500 0
211 20250227 152100 582356000 391500 391500 391500 391500 0
212 20250227 152000 582356000 391500 391500 391500 391500 0
213 20250227 151900 582356000 391500 391500 391500 391500 4
214 20250227 151800 580790000 391500 391500 391500 391500 16
215 20250227 151700 574526000 390500 390500 390500 390500 2
216 20250227 151600 573745000 391500 390500 391500 390500 7
217 20250227 151500 571006000 390500 390500 390500 390500 1
218 20250227 151400 570615500 391000 391000 391000 391000 1
219 20250227 151300 570224500 391000 391000 391000 391000 1
220 20250227 151200 569833500 392000 392000 392000 392000 0
221 20250227 151100 569833500 392000 392000 392000 392000 1
222 20250227 151000 569441500 391500 391000 391500 390500 5
223 20250227 150900 567486500 391500 391500 391500 391500 0
224 20250227 150800 567486500 391500 391000 391500 391000 3
225 20250227 150700 566313000 392000 392000 392000 392000 1
226 20250227 150600 565921000 391500 391500 391500 391500 2
227 20250227 150500 565138000 391500 391000 391500 391000 2
228 20250227 150400 564355500 390500 391000 391000 390500 27
229 20250227 150300 553805500 391500 391500 391500 391500 1
230 20250227 150200 553414000 391500 391000 391500 391000 3
231 20250227 150100 552240500 391000 391000 391000 391000 0
232 20250227 150000 552240500 391000 392000 392000 391000 7
233 20250227 145900 549501000 392000 392000 392000 392000 2
234 20250227 145800 548717000 392000 392000 392000 392000 0
235 20250227 145700 548717000 392000 392000 392000 392000 3
236 20250227 145600 547541000 392000 392000 392000 392000 1
237 20250227 145500 547149000 391500 391500 391500 391500 0
238 20250227 145400 547149000 391500 391500 391500 391500 3
239 20250227 145300 545974500 392000 392000 392000 392000 1
240 20250227 145200 545582500 392000 392000 392000 392000 1
241 20250227 145100 545190500 391500 391500 391500 391500 2
242 20250227 145000 544407500 391500 391500 391500 391500 1
243 20250227 144900 544016000 391500 391500 391500 391500 0
244 20250227 144800 544016000 391500 391500 391500 391500 2
245 20250227 144700 543233000 391000 391000 391000 391000 1
246 20250227 144600 542842000 390500 391000 391000 390500 3
247 20250227 144500 541669500 391000 391000 391000 391000 1
248 20250227 144400 541278500 391000 391000 391000 391000 1
249 20250227 144300 540887500 390500 390500 390500 390500 0
250 20250227 144200 540887500 390500 390500 390500 390500 0
251 20250227 144100 540887500 390500 390500 390500 390500 0
252 20250227 144000 540887500 390500 390500 390500 390500 0
253 20250227 143900 540887500 390500 391000 391000 390500 2
254 20250227 143800 540106000 391000 391000 391000 391000 0
255 20250227 143700 540106000 391000 391000 391000 391000 1
256 20250227 143600 539715000 391000 391000 391000 391000 0
257 20250227 143500 539715000 391000 391000 391000 391000 0
258 20250227 143400 539715000 391000 391000 391000 391000 1
259 20250227 143300 539324000 390500 390500 390500 390500 1
260 20250227 143200 538933500 390500 390500 390500 390500 1
261 20250227 143100 538543000 391000 391000 391000 391000 0
262 20250227 143000 538543000 391000 391000 391000 391000 1
263 20250227 142900 538152000 390000 390000 390000 390000 1
264 20250227 142800 537762000 390500 390500 390500 390500 0
265 20250227 142700 537762000 390500 390500 390500 390500 0
266 20250227 142600 537762000 390500 390500 390500 390500 0
267 20250227 142500 537762000 390500 390500 390500 390500 14
268 20250227 142400 532295000 390500 390000 390500 390000 3
269 20250227 142300 531124500 390000 390000 390000 390000 1
270 20250227 142200 530734500 390000 390000 390000 390000 0
271 20250227 142100 530734500 390000 390000 390000 390000 0
272 20250227 142000 530734500 390000 390000 390000 390000 1
273 20250227 141900 530344500 390500 390500 390500 390500 1
274 20250227 141800 529954000 390000 390000 390000 390000 3
275 20250227 141700 528784000 390000 390000 390000 390000 2
276 20250227 141600 528004000 389500 389500 389500 389500 0
277 20250227 141500 528004000 389500 389500 389500 389500 1
278 20250227 141400 527614500 389500 389500 389500 389500 0
279 20250227 141300 527614500 389500 389500 389500 389500 1
280 20250227 141200 527225000 390500 390500 390500 390500 1
281 20250227 141100 526834500 389500 389500 389500 389500 1
282 20250227 141000 526445000 390000 390000 390000 390000 2
283 20250227 140900 525665000 389500 389500 389500 389500 0
284 20250227 140800 525665000 389500 389500 389500 389500 0
285 20250227 140700 525665000 389500 389500 389500 389500 0
286 20250227 140600 525665000 389500 389500 389500 389500 2
287 20250227 140500 524886000 389500 389500 389500 389500 1
288 20250227 140400 524496500 390000 390000 390000 390000 0
289 20250227 140300 524496500 390000 390000 390000 390000 0
290 20250227 140200 524496500 390000 390000 390000 390000 3
291 20250227 140100 523326500 391000 391000 391000 391000 1
292 20250227 140000 522935500 390500 390500 390500 390500 2
293 20250227 135900 522154500 390000 390000 390000 390000 1
294 20250227 135800 521764500 390500 390500 390500 390500 0
295 20250227 135700 521764500 390500 390500 390500 390500 0
296 20250227 135600 521764500 390500 390500 390500 390500 0
297 20250227 135500 521764500 390500 390500 390500 390500 2
298 20250227 135400 520983500 389000 389000 389000 389000 0
299 20250227 135300 520983500 389000 389000 389000 389000 1
300 20250227 135200 520594500 389000 389000 389000 389000 1
301 20250227 135100 520205500 389000 389000 389000 389000 0
302 20250227 135000 520205500 389000 389000 389000 389000 0
303 20250227 134900 520205500 389000 389000 389000 389000 0
304 20250227 134800 520205500 389000 389000 389000 389000 0
305 20250227 134700 520205500 389000 389500 389500 389000 4
306 20250227 134600 518648000 389500 389500 389500 389500 0
307 20250227 134500 518648000 389500 389500 389500 389500 0
308 20250227 134400 518648000 389500 389500 389500 389500 0
309 20250227 134300 518648000 389500 389500 389500 389500 0
310 20250227 134200 518648000 389500 389500 389500 389500 4
311 20250227 134100 517090000 389000 389000 389000 389000 1
312 20250227 134000 516701000 389000 389000 389000 389000 0
313 20250227 133900 516701000 389000 389000 389000 389000 0
314 20250227 133800 516701000 389000 389000 389000 389000 0
315 20250227 133700 516701000 389000 389000 389000 389000 0
316 20250227 133600 516701000 389000 389000 389000 389000 0
317 20250227 133500 516701000 389000 389000 389000 389000 1
318 20250227 133400 516312000 389000 389000 389000 389000 0
319 20250227 133300 516312000 389000 389000 389000 389000 0
320 20250227 133200 516312000 389000 389000 389000 389000 0
321 20250227 133100 516312000 389000 389000 389000 389000 0
322 20250227 133000 516312000 389000 389000 389000 389000 0
323 20250227 132900 516312000 389000 389000 389000 389000 2
324 20250227 132800 515534000 390500 390500 390500 390500 0
325 20250227 132700 515534000 390500 390500 390500 390500 4
326 20250227 132600 513972000 389000 389000 389000 389000 0
327 20250227 132500 513972000 389000 389000 389000 389000 0
328 20250227 132400 513972000 389000 389000 389000 389000 57
329 20250227 132300 491799000 389000 389000 389000 389000 1
330 20250227 132200 491410000 390000 390000 390000 390000 0
331 20250227 132100 491410000 390000 390000 390000 390000 5
332 20250227 132000 489460000 390500 389500 390500 389500 17
333 20250227 131900 482836500 389500 389500 389500 389500 0
334 20250227 131800 482836500 389500 389500 389500 389500 0
335 20250227 131700 482836500 389500 389500 389500 389500 3
336 20250227 131600 481668000 389000 389000 389000 389000 0
337 20250227 131500 481668000 389000 389000 389000 389000 0
338 20250227 131400 481668000 389000 390500 390500 389000 8
339 20250227 131300 478554500 389000 389000 389000 389000 0
340 20250227 131200 478554500 389000 390500 390500 389000 55
341 20250227 131100 457158000 389000 389500 389500 389000 150
342 20250227 131000 398783000 390000 390000 390000 389500 7
343 20250227 130900 396055000 390000 390000 390000 390000 51
344 20250227 130800 376165000 390500 390500 390500 390500 0
345 20250227 130700 376165000 390500 390500 390500 390500 0
346 20250227 130600 376165000 390500 390500 390500 390500 0
347 20250227 130500 376165000 390500 390500 390500 390500 3
348 20250227 130400 374993500 391000 391000 391000 391000 3
349 20250227 130300 373820500 391000 391000 391000 391000 0
350 20250227 130200 373820500 391000 391000 391000 391000 0
351 20250227 130100 373820500 391000 391000 391000 391000 0
352 20250227 130000 373820500 391000 391000 391000 391000 1
353 20250227 125900 373429500 391000 390000 391000 390000 3
354 20250227 125800 372257500 391000 391000 391000 391000 0
355 20250227 125700 372257500 391000 391000 391000 391000 0
356 20250227 125600 372257500 391000 390500 391000 390500 13
357 20250227 125500 367178000 391000 391000 391000 391000 0
358 20250227 125400 367178000 391000 391000 391000 391000 5
359 20250227 125300 365223000 391000 391000 391000 391000 1
360 20250227 125200 364832000 391000 391000 391000 391000 0
361 20250227 125100 364832000 391000 391000 391000 391000 1
362 20250227 125000 364441000 391000 391000 391000 391000 0
363 20250227 124900 364441000 391000 391000 391000 391000 0
364 20250227 124800 364441000 391000 391000 391000 391000 2
365 20250227 124700 363659000 390500 391000 391000 390500 2
366 20250227 124600 362877500 391000 390500 391000 390500 5
367 20250227 124500 360924500 390500 390500 390500 390500 1
368 20250227 124400 360534000 391000 390500 391000 390500 3
369 20250227 124300 359362000 390000 390000 390000 390000 0
370 20250227 124200 359362000 390000 390000 390000 390000 0
371 20250227 124100 359362000 390000 390000 390000 390000 1
372 20250227 124000 358972000 391000 391000 391000 391000 0
373 20250227 123900 358972000 391000 391000 391000 391000 0
374 20250227 123800 358972000 391000 391000 391000 391000 0
375 20250227 123700 358972000 391000 391000 391000 391000 0
376 20250227 123600 358972000 391000 391000 391000 391000 0
377 20250227 123500 358972000 391000 390000 391000 390000 2
378 20250227 123400 358191000 390500 390500 390500 390500 19
379 20250227 123300 350771500 390500 390500 390500 390500 0
380 20250227 123200 350771500 390500 390500 390500 390500 0
381 20250227 123100 350771500 390500 390500 390500 390500 0
382 20250227 123000 350771500 390500 390500 390500 390500 4
383 20250227 122900 349209500 390000 390000 390000 390000 1
384 20250227 122800 348819500 390500 390000 390500 390000 9
385 20250227 122700 345306500 390000 390000 390000 390000 1
386 20250227 122600 344916500 390000 390000 390000 390000 0
387 20250227 122500 344916500 390000 390000 390000 390000 5
388 20250227 122400 342966500 390000 390000 390000 390000 0
389 20250227 122300 342966500 390000 390000 390000 390000 1
390 20250227 122200 342576500 390500 390500 390500 390500 0
391 20250227 122100 342576500 390500 390500 390500 390500 15
392 20250227 122000 336719000 390500 390500 390500 390500 3
393 20250227 121900 335547500 390500 390000 390500 390000 3
394 20250227 121800 334377000 390000 390000 390000 390000 0
395 20250227 121700 334377000 390000 390000 390000 390000 1
396 20250227 121600 333987000 390500 390500 390500 390500 0
397 20250227 121500 333987000 390500 390500 390500 390500 0
398 20250227 121400 333987000 390500 390500 390500 390500 1
399 20250227 121300 333596500 390500 390500 390500 390500 0
400 20250227 121200 333596500 390500 390500 390500 390500 1
401 20250227 121100 333206000 390000 390000 390000 390000 1
402 20250227 121000 332816000 390500 390000 390500 390000 5
403 20250227 120900 330865500 390000 390000 390000 390000 2
404 20250227 120800 330085500 390000 390000 390000 390000 2
405 20250227 120700 329305500 390000 390000 390000 390000 0
406 20250227 120600 329305500 390000 390000 390000 390000 0
407 20250227 120500 329305500 390000 390000 390000 390000 1
408 20250227 120400 328915500 391000 391000 391000 391000 0
409 20250227 120300 328915500 391000 391000 391000 391000 1
410 20250227 120200 328524500 391000 391000 391000 391000 0
411 20250227 120100 328524500 391000 391000 391000 391000 1
412 20250227 120000 328133500 390000 390000 390000 390000 0
413 20250227 115900 328133500 390000 390000 390000 390000 1
414 20250227 115800 327743500 390000 390000 390000 390000 0
415 20250227 115700 327743500 390000 390000 390000 390000 0
416 20250227 115600 327743500 390000 390000 390000 390000 0
417 20250227 115500 327743500 390000 390000 390000 390000 0
418 20250227 115400 327743500 390000 390000 390000 390000 1
419 20250227 115300 327353500 390000 390000 390000 390000 0
420 20250227 115200 327353500 390000 390000 390000 390000 15
421 20250227 115100 321503500 390000 390000 390000 390000 0
422 20250227 115000 321503500 390000 390000 390000 390000 0
423 20250227 114900 321503500 390000 390000 390000 390000 6
424 20250227 114800 319163500 390000 390000 390000 390000 1
425 20250227 114700 318773500 390000 390000 390000 390000 0
426 20250227 114600 318773500 390000 390000 390000 390000 0
427 20250227 114500 318773500 390000 390000 390000 390000 0
428 20250227 114400 318773500 390000 390000 390000 390000 0
429 20250227 114300 318773500 390000 390000 390000 390000 0
430 20250227 114200 318773500 390000 390500 390500 390000 21
431 20250227 114100 310581000 390500 390500 390500 390500 0
432 20250227 114000 310581000 390500 390500 390500 390500 2
433 20250227 113900 309800000 390500 390500 390500 390500 2
434 20250227 113800 309019000 390000 390000 390000 390000 0
435 20250227 113700 309019000 390000 390000 390000 390000 0
436 20250227 113600 309019000 390000 390000 390000 390000 1
437 20250227 113500 308629000 390000 390000 390000 390000 0
438 20250227 113400 308629000 390000 390000 390000 390000 0
439 20250227 113300 308629000 390000 390000 390000 390000 0
440 20250227 113200 308629000 390000 390000 390000 390000 4
441 20250227 113100 307069000 390000 390000 390000 390000 0
442 20250227 113000 307069000 390000 390000 390000 390000 1
443 20250227 112900 306679000 390500 390500 390500 390500 0
444 20250227 112800 306679000 390500 390500 390500 390500 7
445 20250227 112700 303945500 390500 390500 390500 390500 0
446 20250227 112600 303945500 390500 391000 393000 390500 32
447 20250227 112500 291396500 390500 390500 390500 390500 2
448 20250227 112400 290615500 390000 390000 390000 390000 1
449 20250227 112300 290225500 390000 390000 390000 390000 2
450 20250227 112200 289445500 391000 391000 391000 391000 1
451 20250227 112100 289054500 389500 389500 389500 389500 0
452 20250227 112000 289054500 389500 389500 389500 389500 0
453 20250227 111900 289054500 389500 389500 389500 389500 0
454 20250227 111800 289054500 389500 389500 389500 389500 1
455 20250227 111700 288665000 389500 389500 389500 389500 0
456 20250227 111600 288665000 389500 389500 389500 389500 0
457 20250227 111500 288665000 389500 390500 390500 389500 8
458 20250227 111400 285545000 390500 390500 390500 390500 0
459 20250227 111300 285545000 390500 390500 390500 390500 4
460 20250227 111200 283983000 391000 390000 391000 390000 2
461 20250227 111100 283202000 390000 390000 390000 390000 0
462 20250227 111000 283202000 390000 389500 390000 389500 18
463 20250227 110900 276184500 389500 389500 389500 389500 10
464 20250227 110800 272289500 389500 389500 389500 389500 0
465 20250227 110700 272289500 389500 389500 389500 389500 0
466 20250227 110600 272289500 389500 390000 390000 389500 9
467 20250227 110500 268780500 390000 390000 390000 390000 4
468 20250227 110400 267220500 390000 390000 390000 390000 1
469 20250227 110300 266830500 390000 390000 390000 390000 74
470 20250227 110200 237970500 390000 390000 390000 390000 1
471 20250227 110100 237580500 390500 390000 390500 390000 2
472 20250227 110000 236800000 390000 390500 390500 390000 3
473 20250227 105900 235629000 390000 390000 390000 390000 0
474 20250227 105800 235629000 390000 390000 390000 390000 0
475 20250227 105700 235629000 390000 390000 390000 390000 0
476 20250227 105600 235629000 390000 390000 390000 390000 0
477 20250227 105500 235629000 390000 390000 390000 390000 1
478 20250227 105400 235239000 390000 390000 390000 390000 1
479 20250227 105300 234849000 390000 390000 390000 390000 0
480 20250227 105200 234849000 390000 390000 390000 390000 2
481 20250227 105100 234069000 390000 390000 390000 390000 0
482 20250227 105000 234069000 390000 390000 390000 390000 0
483 20250227 104900 234069000 390000 390000 390000 390000 11
484 20250227 104800 229779000 390000 390000 390000 390000 3
485 20250227 104700 228609000 390500 390500 390500 390500 0
486 20250227 104600 228609000 390500 390500 390500 390500 0
487 20250227 104500 228609000 390500 390500 390500 390500 4
488 20250227 104400 227047000 390500 390500 390500 390500 6
489 20250227 104300 224704000 390500 390500 390500 390500 15
490 20250227 104200 218846500 390500 391000 391000 390500 2
491 20250227 104100 218065000 391000 391000 391000 391000 0
492 20250227 104000 218065000 391000 391000 391000 391000 1
493 20250227 103900 217674000 391000 391000 391000 391000 0
494 20250227 103800 217674000 391000 391000 391000 391000 0
495 20250227 103700 217674000 391000 391000 391000 391000 1
496 20250227 103600 217283000 390500 390500 390500 390500 1
497 20250227 103500 216892500 391500 391500 391500 391500 0
498 20250227 103400 216892500 391500 391500 391500 391500 1
499 20250227 103300 216501000 390500 391000 391000 390500 6
500 20250227 103200 214157000 391000 391000 391000 391000 0
501 20250227 103100 214157000 391000 391000 391000 391000 0
502 20250227 103000 214157000 391000 391000 391000 391000 14
503 20250227 102900 208683000 391000 391000 391000 391000 0
504 20250227 102800 208683000 391000 391000 391000 391000 14
505 20250227 102700 203209000 391000 391000 391000 391000 0
506 20250227 102600 203209000 391000 391000 391000 391000 0
507 20250227 102500 203209000 391000 391000 391000 391000 0
508 20250227 102400 203209000 391000 391000 391000 391000 1
509 20250227 102300 202818000 391000 391500 391500 391000 3
510 20250227 102200 201644500 391500 391500 391500 391500 1
511 20250227 102100 201253000 391500 391500 391500 391500 1
512 20250227 102000 200861500 391500 391500 391500 391500 1
513 20250227 101900 200470000 392000 391500 392000 391500 3
514 20250227 101800 199295000 392500 391000 392500 391000 2
515 20250227 101700 198511500 392500 392500 392500 392500 0
516 20250227 101600 198511500 392500 392500 392500 392500 18
517 20250227 101500 191446500 392500 392500 392500 392500 0
518 20250227 101400 191446500 392500 392500 392500 392500 0
519 20250227 101300 191446500 392500 392000 392500 392000 3
520 20250227 101200 190270000 391000 391500 391500 391000 6
521 20250227 101100 187921500 391000 391000 391000 391000 0
522 20250227 101000 187921500 391000 391000 391000 391000 5
523 20250227 100900 185966500 391500 391500 391500 391500 4
524 20250227 100800 184400500 391500 391500 391500 391500 1
525 20250227 100700 184009000 391000 391000 391000 391000 0
526 20250227 100600 184009000 391000 391000 391000 391000 1
527 20250227 100500 183618000 391500 391500 391500 391500 1
528 20250227 100400 183226500 391500 391500 391500 391500 0
529 20250227 100300 183226500 391500 391500 391500 391500 0
530 20250227 100200 183226500 391500 391500 391500 391500 0
531 20250227 100100 183226500 391500 390500 391500 390500 2
532 20250227 100000 182444500 391000 391000 391000 390500 8
533 20250227 095900 179317500 391000 391000 391000 391000 0
534 20250227 095800 179317500 391000 391000 391000 391000 0
535 20250227 095700 179317500 391000 391000 391000 391000 5
536 20250227 095600 177362500 391500 391500 391500 391500 0
537 20250227 095500 177362500 391500 391500 391500 391500 0
538 20250227 095400 177362500 391500 391500 391500 391500 2
539 20250227 095300 176579500 392000 392000 392000 392000 1
540 20250227 095200 176187500 391500 391500 391500 391500 0
541 20250227 095100 176187500 391500 391500 391500 391500 8
542 20250227 095000 173055500 391500 391500 391500 391500 1
543 20250227 094900 172664000 391000 391000 391000 391000 0
544 20250227 094800 172664000 391000 391500 391500 391000 2
545 20250227 094700 171881500 391000 391000 391000 391000 0
546 20250227 094600 171881500 391000 391000 391000 391000 0
547 20250227 094500 171881500 391000 391000 391000 391000 0
548 20250227 094400 171881500 391000 391000 391000 391000 3
549 20250227 094300 170708500 391000 391000 391000 391000 0
550 20250227 094200 170708500 391000 391500 391500 391000 7
551 20250227 094100 167969000 392000 392000 392000 392000 0
552 20250227 094000 167969000 392000 392000 392000 392000 0
553 20250227 093900 167969000 392000 392000 392000 392000 0
554 20250227 093800 167969000 392000 392000 392000 392000 2
555 20250227 093700 167185000 392000 392000 392000 392000 1
556 20250227 093600 166793000 391000 391000 391000 391000 4
557 20250227 093500 165229000 392000 392000 392000 392000 5
558 20250227 093400 163269000 392500 391500 392500 391500 38
559 20250227 093300 148372000 391000 391000 391000 391000 0
560 20250227 093200 148372000 391000 391000 391000 391000 1
561 20250227 093100 147981000 391000 391000 391000 391000 0
562 20250227 093000 147981000 391000 391000 391000 391000 0
563 20250227 092900 147981000 391000 391000 391000 391000 2
564 20250227 092800 147199000 390500 390500 390500 390500 0
565 20250227 092700 147199000 390500 390500 390500 390500 2
566 20250227 092600 146418000 391000 390000 391000 390000 21
567 20250227 092500 138213000 389500 389500 389500 389500 0
568 20250227 092400 138213000 389500 389500 389500 389500 0
569 20250227 092300 138213000 389500 389500 389500 389500 50
570 20250227 092200 118738000 389500 389500 389500 389500 0
571 20250227 092100 118738000 389500 389500 389500 389500 40
572 20250227 092000 103158000 390000 390000 390000 390000 14
573 20250227 091900 97698000 390500 390500 390500 390500 11
574 20250227 091800 93402500 390000 390500 390500 390000 4
575 20250227 091700 91841000 390000 390000 390000 390000 2
576 20250227 091600 91061000 390500 389500 390500 389500 8
577 20250227 091500 87938000 389500 390000 390000 389500 4
578 20250227 091400 86379000 389500 390000 390000 389500 16
579 20250227 091300 80145000 390000 389500 390000 389500 6
580 20250227 091200 77806000 390000 390000 390000 390000 6
581 20250227 091100 75466000 391000 390000 391000 390000 7
582 20250227 091000 72731000 389500 391500 391500 389500 8
583 20250227 090900 69608500 390000 390000 390000 390000 0
584 20250227 090800 69608500 390000 390000 390500 390000 45
585 20250227 090700 52058000 390500 390000 390500 390000 13
586 20250227 090600 46982000 390500 391000 391000 390500 7
587 20250227 090500 44247500 391500 391500 391500 391500 1
588 20250227 090400 43856000 391500 391000 391500 391000 15
589 20250227 090300 37986500 390500 390500 391500 390500 6
590 20250227 090200 35642500 390500 390500 390500 390500 11
591 20250227 090100 31347000 390000 391000 391000 390000 12
592 20250227 090000 26656500 390500 392500 392500 390500 68