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

593
007690/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185100,312887050,33750,33750,33750,33750,152
20250227,185000,312887050,33750,33750,33750,33750,0
20250227,184900,312887050,33750,33750,33750,33750,0
20250227,184800,312887050,33750,33750,33750,33750,0
20250227,184700,312887050,33750,33750,33750,33750,0
20250227,184600,312887050,33750,33750,33750,33750,0
20250227,184500,312887050,33750,33750,33750,33750,0
20250227,184400,312887050,33750,33750,33750,33750,0
20250227,184300,312887050,33750,33750,33750,33750,0
20250227,184200,312887050,33750,33750,33750,33750,0
20250227,184100,312887050,33750,33750,33750,33750,0
20250227,184000,312887050,33750,33750,33750,33750,0
20250227,183900,312887050,33750,33750,33750,33750,0
20250227,183800,312887050,33750,33750,33750,33750,0
20250227,183700,312887050,33750,33750,33750,33750,0
20250227,183600,312887050,33750,33750,33750,33750,0
20250227,183500,312887050,33750,33750,33750,33750,0
20250227,183400,312887050,33750,33750,33750,33750,0
20250227,183300,312887050,33750,33750,33750,33750,0
20250227,183200,312887050,33750,33750,33750,33750,0
20250227,183100,312887050,33750,33750,33750,33750,0
20250227,183000,312887050,33750,33750,33750,33750,0
20250227,182900,312887050,33750,33750,33750,33750,0
20250227,182800,312887050,33750,33750,33750,33750,0
20250227,182700,312887050,33750,33750,33750,33750,0
20250227,182600,312887050,33750,33750,33750,33750,0
20250227,182500,312887050,33750,33750,33750,33750,0
20250227,182400,312887050,33750,33750,33750,33750,0
20250227,182300,312887050,33750,33750,33750,33750,0
20250227,182200,312887050,33750,33750,33750,33750,0
20250227,182100,312887050,33750,33750,33750,33750,152
20250227,182000,312887050,33750,33750,33750,33750,0
20250227,181900,312887050,33750,33750,33750,33750,0
20250227,181800,312887050,33750,33750,33750,33750,0
20250227,181700,312887050,33750,33750,33750,33750,0
20250227,181600,312887050,33750,33750,33750,33750,0
20250227,181500,312887050,33750,33750,33750,33750,0
20250227,181400,312887050,33750,33750,33750,33750,0
20250227,181300,312887050,33750,33750,33750,33750,0
20250227,181200,312887050,33750,33750,33750,33750,0
20250227,181100,312887050,33750,33750,33750,33750,0
20250227,181000,312887050,33750,33750,33750,33750,0
20250227,180900,312887050,33750,33750,33750,33750,0
20250227,180800,312887050,33750,33750,33750,33750,0
20250227,180700,312887050,33750,33750,33750,33750,0
20250227,180600,312887050,33750,33750,33750,33750,0
20250227,180500,312887050,33750,33750,33750,33750,0
20250227,180400,312887050,33750,33750,33750,33750,0
20250227,180300,312887050,33750,33750,33750,33750,0
20250227,180200,312887050,33750,33750,33750,33750,0
20250227,180100,312887050,33750,33750,33750,33750,0
20250227,180000,312887050,33750,33750,33750,33750,0
20250227,175900,312887050,33750,33750,33750,33750,0
20250227,175800,312887050,33750,33750,33750,33750,0
20250227,175700,312887050,33750,33750,33750,33750,0
20250227,175600,312887050,33750,33750,33750,33750,0
20250227,175500,312887050,33750,33750,33750,33750,0
20250227,175400,312887050,33750,33750,33750,33750,0
20250227,175300,312887050,33750,33750,33750,33750,0
20250227,175200,312887050,33750,33750,33750,33750,0
20250227,175100,312887050,33750,33750,33750,33750,152
20250227,175000,312887050,33750,33750,33750,33750,0
20250227,174900,312887050,33750,33750,33750,33750,0
20250227,174800,312887050,33750,33750,33750,33750,0
20250227,174700,312887050,33750,33750,33750,33750,0
20250227,174600,312887050,33750,33750,33750,33750,0
20250227,174500,312887050,33750,33750,33750,33750,0
20250227,174400,312887050,33750,33750,33750,33750,0
20250227,174300,312887050,33750,33750,33750,33750,0
20250227,174200,312887050,33750,33750,33750,33750,0
20250227,174100,312887050,33750,33750,33750,33750,0
20250227,174000,312887050,33750,33750,33750,33750,0
20250227,173900,312887050,33750,33750,33750,33750,0
20250227,173800,312887050,33750,33750,33750,33750,0
20250227,173700,312887050,33750,33750,33750,33750,0
20250227,173600,312887050,33750,33750,33750,33750,0
20250227,173500,312887050,33750,33750,33750,33750,0
20250227,173400,312887050,33750,33750,33750,33750,0
20250227,173300,312887050,33750,33750,33750,33750,0
20250227,173200,312887050,33750,33750,33750,33750,0
20250227,173100,312887050,33750,33750,33750,33750,0
20250227,173000,312887050,33750,33750,33750,33750,0
20250227,172900,312887050,33750,33750,33750,33750,0
20250227,172800,312887050,33750,33750,33750,33750,0
20250227,172700,312887050,33750,33750,33750,33750,0
20250227,172600,312887050,33750,33750,33750,33750,0
20250227,172500,312887050,33750,33750,33750,33750,0
20250227,172400,312887050,33750,33750,33750,33750,0
20250227,172300,312887050,33750,33750,33750,33750,0
20250227,172200,312887050,33750,33750,33750,33750,0
20250227,172100,312887050,33750,33750,33750,33750,152
20250227,172000,312887050,33750,33750,33750,33750,0
20250227,171900,312887050,33750,33750,33750,33750,0
20250227,171800,312887050,33750,33750,33750,33750,0
20250227,171700,312887050,33750,33750,33750,33750,0
20250227,171600,312887050,33750,33750,33750,33750,0
20250227,171500,312887050,33750,33750,33750,33750,0
20250227,171400,312887050,33750,33750,33750,33750,0
20250227,171300,312887050,33750,33750,33750,33750,0
20250227,171200,312887050,33750,33750,33750,33750,0
20250227,171100,312887050,33750,33750,33750,33750,0
20250227,171000,312887050,33750,33750,33750,33750,0
20250227,170900,312887050,33750,33750,33750,33750,0
20250227,170800,312887050,33750,33750,33750,33750,0
20250227,170700,312887050,33750,33750,33750,33750,0
20250227,170600,312887050,33750,33750,33750,33750,0
20250227,170500,312887050,33750,33750,33750,33750,0
20250227,170400,312887050,33750,33750,33750,33750,0
20250227,170300,312887050,33750,33750,33750,33750,0
20250227,170200,312887050,33750,33750,33750,33750,0
20250227,170100,312887050,33750,33750,33750,33750,0
20250227,170000,312887050,33750,33750,33750,33750,0
20250227,165900,312887050,33750,33750,33750,33750,0
20250227,165800,312887050,33750,33750,33750,33750,0
20250227,165700,312887050,33750,33750,33750,33750,0
20250227,165600,312887050,33750,33750,33750,33750,0
20250227,165500,312887050,33750,33750,33750,33750,0
20250227,165400,312887050,33750,33750,33750,33750,0
20250227,165300,312887050,33750,33750,33750,33750,0
20250227,165200,312887050,33750,33750,33750,33750,0
20250227,165100,312887050,33750,33750,33750,33750,152
20250227,165000,312887050,33750,33750,33750,33750,0
20250227,164900,312887050,33750,33750,33750,33750,0
20250227,164800,312887050,33750,33750,33750,33750,0
20250227,164700,312887050,33750,33750,33750,33750,0
20250227,164600,312887050,33750,33750,33750,33750,0
20250227,164500,312887050,33750,33750,33750,33750,0
20250227,164400,312887050,33750,33750,33750,33750,0
20250227,164300,312887050,33750,33750,33750,33750,0
20250227,164200,312887050,33750,33750,33750,33750,0
20250227,164100,312887050,33750,33750,33750,33750,0
20250227,164000,312887050,33750,33750,33750,33750,0
20250227,163900,312887050,33750,33750,33750,33750,0
20250227,163800,312887050,33750,33750,33750,33750,0
20250227,163700,312887050,33750,33750,33750,33750,0
20250227,163600,312887050,33750,33750,33750,33750,0
20250227,163500,312887050,33750,33750,33750,33750,0
20250227,163400,312887050,33750,33750,33750,33750,0
20250227,163300,312887050,33750,33750,33750,33750,0
20250227,163200,312887050,33750,33750,33750,33750,0
20250227,163100,312887050,33750,33750,33750,33750,0
20250227,163000,312887050,33750,33750,33750,33750,0
20250227,162900,312887050,33750,33750,33750,33750,0
20250227,162800,312887050,33750,33750,33750,33750,0
20250227,162700,312887050,33750,33750,33750,33750,0
20250227,162600,312887050,33750,33750,33750,33750,0
20250227,162500,312887050,33750,33750,33750,33750,0
20250227,162400,312887050,33750,33750,33750,33750,0
20250227,162300,312887050,33750,33750,33750,33750,0
20250227,162200,312887050,33750,33750,33750,33750,0
20250227,162100,312887050,33750,33750,33750,33750,152
20250227,162000,312887050,33750,33750,33750,33750,0
20250227,161900,312887050,33750,33750,33750,33750,0
20250227,161800,312887050,33750,33750,33750,33750,0
20250227,161700,312887050,33750,33750,33750,33750,0
20250227,161600,312887050,33750,33750,33750,33750,0
20250227,161500,312887050,33750,33750,33750,33750,0
20250227,161400,312887050,33750,33750,33750,33750,0
20250227,161300,312887050,33750,33750,33750,33750,0
20250227,161200,312887050,33750,33750,33750,33750,0
20250227,161100,312887050,33750,33750,33750,33750,0
20250227,161000,312887050,33750,33750,33750,33750,0
20250227,160900,312887050,33750,33750,33750,33750,0
20250227,160800,312887050,33750,33750,33750,33750,0
20250227,160700,312887050,33750,33750,33750,33750,0
20250227,160600,312887050,33750,33750,33750,33750,0
20250227,160500,312887050,33750,33750,33750,33750,0
20250227,160400,312887050,33750,33750,33750,33750,0
20250227,160300,312887050,33750,33750,33750,33750,0
20250227,160200,312887050,33750,33750,33750,33750,0
20250227,160100,312887050,33750,33750,33750,33750,0
20250227,160000,312887050,33750,33750,33750,33750,0
20250227,155900,312887050,33750,33750,33750,33750,0
20250227,155800,312887050,33750,33750,33750,33750,0
20250227,155700,312887050,33750,33750,33750,33750,0
20250227,155600,312887050,33750,33750,33750,33750,0
20250227,155500,312887050,33750,33750,33750,33750,0
20250227,155400,312887050,33750,33750,33750,33750,0
20250227,155300,312887050,33750,33750,33750,33750,0
20250227,155200,312887050,33750,33750,33750,33750,0
20250227,155100,312887050,33750,33750,33750,33750,152
20250227,155000,312887050,33750,33750,33750,33750,0
20250227,154900,312887050,33750,33750,33750,33750,0
20250227,154800,312887050,33750,33750,33750,33750,0
20250227,154700,312887050,33750,33750,33750,33750,0
20250227,154600,312887050,33750,33750,33750,33750,0
20250227,154500,312887050,33750,33750,33750,33750,0
20250227,154400,312887050,33750,33750,33750,33750,0
20250227,154300,312887050,33750,33750,33750,33750,0
20250227,154200,312887050,33750,33750,33750,33750,0
20250227,154100,312887050,33750,33750,33750,33750,0
20250227,154000,312887050,33750,33750,33750,33750,0
20250227,153900,312887050,33750,33750,33750,33750,0
20250227,153800,312887050,33750,33750,33750,33750,0
20250227,153700,312887050,33750,33750,33750,33750,0
20250227,153600,312887050,33750,33750,33750,33750,0
20250227,153500,312887050,33750,33750,33750,33750,0
20250227,153400,312887050,33750,33750,33750,33750,0
20250227,153300,312887050,33750,33750,33750,33750,0
20250227,153200,312887050,33750,33750,33750,33750,0
20250227,153100,312887050,33750,33750,33750,33750,0
20250227,153000,312887050,33750,33750,33750,33750,152
20250227,152900,307757050,33650,33650,33650,33650,0
20250227,152800,307757050,33650,33650,33650,33650,0
20250227,152700,307757050,33650,33650,33650,33650,0
20250227,152600,307757050,33650,33650,33650,33650,0
20250227,152500,307757050,33650,33650,33650,33650,0
20250227,152400,307757050,33650,33650,33650,33650,0
20250227,152300,307757050,33650,33650,33650,33650,0
20250227,152200,307757050,33650,33650,33650,33650,0
20250227,152100,307757050,33650,33650,33650,33650,0
20250227,152000,307757050,33650,33650,33650,33650,0
20250227,151900,307757050,33650,33650,33650,33650,6
20250227,151800,307555150,33600,33550,33600,33500,111
20250227,151700,303835500,33500,33500,33500,33500,8
20250227,151600,303567500,33500,33500,33500,33500,13
20250227,151500,303132000,33500,33500,33500,33500,13
20250227,151400,302696500,33550,33600,33600,33550,2
20250227,151300,302629350,33550,33500,33550,33500,28
20250227,151200,301690550,33500,33500,33500,33500,2
20250227,151100,301623550,33550,33550,33550,33550,13
20250227,151000,301187400,33550,33550,33550,33550,0
20250227,150900,301187400,33550,33500,33550,33500,30
20250227,150800,300181400,33550,33550,33550,33550,0
20250227,150700,300181400,33550,33550,33550,33550,0
20250227,150600,300181400,33550,33550,33550,33550,11
20250227,150500,299812350,33550,33550,33550,33550,0
20250227,150400,299812350,33550,33550,33550,33550,22
20250227,150300,299074250,33550,33550,33550,33550,9
20250227,150200,298772300,33600,33600,33600,33600,203
20250227,150100,291951500,33600,33600,33600,33600,16
20250227,150000,291413900,33550,33550,33550,33550,1
20250227,145900,291380350,33550,33550,33550,33550,163
20250227,145800,285911700,33500,33500,33500,33500,8
20250227,145700,285643700,33500,33500,33500,33500,13
20250227,145600,285208200,33500,33500,33500,33500,8
20250227,145500,284940200,33500,33500,33500,33500,1
20250227,145400,284906700,33550,33550,33550,33550,0
20250227,145300,284906700,33550,33550,33550,33550,21
20250227,145200,284202150,33550,33550,33550,33550,0
20250227,145100,284202150,33550,33550,33550,33550,13
20250227,145000,283766000,33550,33550,33550,33550,10
20250227,144900,283430500,33550,33550,33550,33550,11
20250227,144800,283061450,33500,33500,33500,33500,11
20250227,144700,282692950,33500,33500,33500,33500,10
20250227,144600,282357950,33500,33500,33500,33500,1
20250227,144500,282324450,33550,33500,33550,33500,11
20250227,144400,281955450,33550,33550,33550,33550,11
20250227,144300,281586400,33550,33500,33550,33500,25
20250227,144200,280748100,33500,33500,33500,33500,12
20250227,144100,280346100,33500,33500,33500,33500,9
20250227,144000,280044600,33500,33500,33500,33500,13
20250227,143900,279609100,33500,33500,33500,33500,10
20250227,143800,279274100,33500,33500,33500,33500,11
20250227,143700,278905600,33550,33500,33550,33500,19
20250227,143600,278268700,33500,33500,33500,33500,9
20250227,143500,277967200,33500,33500,33500,33500,12
20250227,143400,277565200,33500,33500,33500,33500,9
20250227,143300,277263700,33500,33500,33500,33500,12
20250227,143200,276861700,33500,33500,33500,33500,10
20250227,143100,276526700,33500,33500,33500,33500,0
20250227,143000,276526700,33500,33500,33500,33500,10
20250227,142900,276191700,33500,33500,33500,33500,11
20250227,142800,275823200,33550,33500,33550,33500,21
20250227,142700,275119650,33500,33500,33500,33500,8
20250227,142600,274851650,33500,33500,33500,33500,12
20250227,142500,274449650,33500,33500,33500,33500,9
20250227,142400,274148150,33500,33500,33500,33500,11
20250227,142300,273779650,33500,33500,33500,33500,10
20250227,142200,273444650,33500,33500,33500,33500,11
20250227,142100,273076150,33500,33500,33500,33500,0
20250227,142000,273076150,33500,33500,33500,33500,9
20250227,141900,272774650,33500,33500,33500,33500,13
20250227,141800,272339150,33500,33500,33500,33500,9
20250227,141700,272037650,33500,33500,33500,33500,13
20250227,141600,271602150,33500,33500,33500,33500,9
20250227,141500,271300650,33500,33500,33500,33500,11
20250227,141400,270932150,33500,33500,33500,33500,10
20250227,141300,270597150,33550,33500,33550,33500,16
20250227,141200,270061000,33500,33500,33500,33500,1
20250227,141100,270027500,33500,33500,33500,33500,8
20250227,141000,269759500,33500,33500,33500,33500,11
20250227,140900,269391000,33500,33500,33500,33500,10
20250227,140800,269056000,33500,33500,33500,33500,11
20250227,140700,268687500,33500,33500,33500,33500,10
20250227,140600,268352500,33500,33500,33500,33500,10
20250227,140500,268017500,33550,33550,33550,33550,2
20250227,140400,267950400,33550,33550,33550,33550,13
20250227,140300,267514250,33550,33550,33550,33550,43
20250227,140200,266071600,33550,33550,33550,33550,0
20250227,140100,266071600,33550,33550,33550,33550,11
20250227,140000,265702550,33600,33500,33600,33500,35
20250227,135900,264527550,33550,33500,33550,33500,35
20250227,135800,263354300,33550,33550,33550,33550,16
20250227,135700,262817500,33500,33500,33500,33500,17
20250227,135600,262248000,33500,33500,33500,33500,18
20250227,135500,261645000,33650,33650,33650,33650,1
20250227,135400,261611350,33650,33500,33650,33500,115
20250227,135300,257745000,33500,33500,33500,33500,10
20250227,135200,257410000,33500,33500,33500,33500,17
20250227,135100,256840500,33500,33500,33500,33500,13
20250227,135000,256405000,33500,33500,33550,33500,14
20250227,134900,255935900,33500,33500,33500,33500,20
20250227,134800,255265900,33500,33500,33500,33500,17
20250227,134700,254696400,33500,33500,33500,33500,19
20250227,134600,254059900,33550,33500,33550,33500,58
20250227,134500,252114550,33500,33500,33500,33500,15
20250227,134400,251612050,33500,33500,33500,33500,10
20250227,134300,251277050,33500,33500,33500,33500,17
20250227,134200,250707550,33500,33500,33500,33500,14
20250227,134100,250238550,33500,33500,33500,33500,27
20250227,134000,249334050,33500,33500,33500,33500,9
20250227,133900,249032550,33500,33500,33500,33500,25
20250227,133800,248195050,33500,33500,33500,33500,16
20250227,133700,247659050,33500,33500,33500,33500,12
20250227,133600,247257050,33500,33500,33550,33500,24
20250227,133500,246453000,33500,33500,33500,33500,5
20250227,133400,246285500,33500,33500,33500,33500,157
20250227,133300,241026000,33500,33500,33500,33500,24
20250227,133200,240222000,33500,33500,33500,33500,16
20250227,133100,239686000,33500,33500,33500,33500,10
20250227,133000,239351000,33500,33500,33500,33500,25
20250227,132900,238513500,33500,33500,33500,33500,16
20250227,132800,237977500,33500,33500,33500,33500,0
20250227,132700,237977500,33500,33500,33500,33500,28
20250227,132600,237039500,33500,33500,33500,33500,65
20250227,132500,234862000,33500,33500,33500,33500,50
20250227,132400,233187000,33500,33450,33500,33450,16
20250227,132300,232651500,33450,33450,33450,33450,0
20250227,132200,232651500,33450,33500,33500,33450,11
20250227,132100,232283300,33500,33500,33500,33500,10
20250227,132000,231948300,33500,33500,33500,33500,5
20250227,131900,231780800,33500,33500,33500,33500,5
20250227,131800,231613300,33500,33500,33500,33500,20
20250227,131700,230943300,33500,33500,33500,33500,5
20250227,131600,230775800,33500,33500,33500,33500,5
20250227,131500,230608300,33500,33500,33500,33500,10
20250227,131400,230273300,33500,33500,33500,33500,5
20250227,131300,230105800,33500,33500,33500,33500,5
20250227,131200,229938300,33500,33500,33500,33500,1
20250227,131100,229904800,33550,33500,33550,33500,7
20250227,131000,229670200,33500,33500,33500,33500,5
20250227,130900,229502700,33500,33500,33500,33500,10
20250227,130800,229167700,33500,33500,33500,33500,10
20250227,130700,228832700,33500,33500,33500,33500,6
20250227,130600,228631700,33500,33500,33500,33500,10
20250227,130500,228296700,33550,33550,33550,33550,0
20250227,130400,228296700,33550,33500,33550,33500,6
20250227,130300,228095650,33500,33500,33500,33500,31
20250227,130200,227057150,33500,33500,33500,33500,0
20250227,130100,227057150,33500,33500,33500,33500,15
20250227,130000,226554650,33500,33500,33500,33500,5
20250227,125900,226387150,33500,33500,33500,33500,0
20250227,125800,226387150,33500,33500,33500,33500,15
20250227,125700,225884650,33500,33500,33500,33500,9
20250227,125600,225583150,33500,33500,33500,33500,0
20250227,125500,225583150,33500,33550,33550,33500,21
20250227,125400,224879600,33500,33500,33500,33500,1
20250227,125300,224846100,33550,33550,33550,33550,0
20250227,125200,224846100,33550,33500,33550,33500,33
20250227,125100,223739450,33500,33500,33500,33500,5
20250227,125000,223571950,33500,33500,33500,33500,0
20250227,124900,223571950,33500,33500,33500,33500,15
20250227,124800,223069450,33500,33500,33500,33500,10
20250227,124700,222734450,33500,33500,33500,33500,5
20250227,124600,222566950,33500,33500,33500,33500,11
20250227,124500,222198450,33500,33500,33500,33500,4
20250227,124400,222064450,33550,33550,33550,33550,5
20250227,124300,221896700,33550,33550,33550,33550,15
20250227,124200,221393450,33600,33600,33600,33600,1
20250227,124100,221359850,33700,33500,33700,33500,266
20250227,124000,212413150,33500,33500,33500,33500,10
20250227,123900,212078150,33500,33500,33500,33500,5
20250227,123800,211910650,33500,33500,33500,33500,5
20250227,123700,211743150,33500,33500,33500,33500,10
20250227,123600,211408150,33500,33500,33500,33500,5
20250227,123500,211240650,33500,33500,33500,33500,5
20250227,123400,211073150,33500,33500,33500,33500,10
20250227,123300,210738150,33500,33500,33500,33500,7
20250227,123200,210503650,33500,33500,33500,33500,5
20250227,123100,210336150,33500,33500,33500,33500,15
20250227,123000,209833650,33500,33500,33500,33500,2
20250227,122900,209766650,33500,33500,33500,33500,5
20250227,122800,209599150,33500,33500,33500,33500,15
20250227,122700,209096650,33500,33500,33500,33500,0
20250227,122600,209096650,33500,33500,33500,33500,6
20250227,122500,208895650,33500,33500,33550,33500,32
20250227,122400,207822800,33500,33500,33500,33500,1
20250227,122300,207789300,33500,33500,33500,33500,5
20250227,122200,207621800,33500,33550,33550,33500,22
20250227,122100,206884550,33500,33500,33500,33500,0
20250227,122000,206884550,33500,33500,33500,33500,15
20250227,121900,206382050,33550,33550,33550,33550,0
20250227,121800,206382050,33550,33550,33550,33550,93
20250227,121700,203261900,33500,33500,33500,33500,15
20250227,121600,202759400,33500,33500,33500,33500,6
20250227,121500,202558400,33500,33500,33500,33500,0
20250227,121400,202558400,33500,33500,33500,33500,15
20250227,121300,202055900,33500,33500,33500,33500,5
20250227,121200,201888400,33500,33500,33500,33500,5
20250227,121100,201720900,33500,33500,33500,33500,10
20250227,121000,201385900,33550,33500,33550,33500,7
20250227,120900,201151350,33500,33500,33500,33500,5
20250227,120800,200983850,33500,33500,33500,33500,10
20250227,120700,200648850,33500,33500,33500,33500,5
20250227,120600,200481350,33500,33500,33500,33500,5
20250227,120500,200313850,33500,33500,33500,33500,10
20250227,120400,199978850,33500,33500,33500,33500,5
20250227,120300,199811350,33500,33500,33500,33500,6
20250227,120200,199610350,33500,33500,33500,33500,10
20250227,120100,199275350,33500,33500,33500,33500,5
20250227,120000,199107850,33500,33500,33500,33500,5
20250227,115900,198940350,33500,33500,33500,33500,10
20250227,115800,198605350,33500,33500,33500,33500,6
20250227,115700,198404350,33500,33500,33500,33500,5
20250227,115600,198236850,33500,33500,33500,33500,15
20250227,115500,197734350,33550,33550,33550,33550,19
20250227,115400,197096900,33500,33500,33500,33500,5
20250227,115300,196929400,33500,33500,33500,33500,15
20250227,115200,196426900,33500,33500,33500,33500,0
20250227,115100,196426900,33500,33500,33500,33500,5
20250227,115000,196259400,33500,33500,33550,33500,20
20250227,114900,195589150,33500,33500,33500,33500,0
20250227,114800,195589150,33500,33500,33500,33500,5
20250227,114700,195421650,33500,33500,33500,33500,15
20250227,114600,194919150,33500,33500,33500,33500,5
20250227,114500,194751650,33500,33500,33500,33500,5
20250227,114400,194584150,33500,33500,33500,33500,15
20250227,114300,194081650,33500,33500,33500,33500,0
20250227,114200,194081650,33500,33500,33500,33500,15
20250227,114100,193579150,33500,33500,33500,33500,56
20250227,114000,191703150,33500,33500,33500,33500,0
20250227,113900,191703150,33500,33500,33500,33500,16
20250227,113800,191167150,33500,33500,33500,33500,5
20250227,113700,190999650,33500,33500,33500,33500,5
20250227,113600,190832150,33500,33500,33500,33500,10
20250227,113500,190497150,33500,33500,33500,33500,5
20250227,113400,190329650,33500,33500,33500,33500,5
20250227,113300,190162150,33500,33500,33500,33500,10
20250227,113200,189827150,33500,33500,33500,33500,5
20250227,113100,189659650,33500,33500,33500,33500,10
20250227,113000,189324650,33500,33500,33500,33500,11
20250227,112900,188956150,33500,33500,33500,33500,5
20250227,112800,188788650,33550,33550,33550,33550,0
20250227,112700,188788650,33550,33500,33550,33500,38
20250227,112600,187514250,33500,33500,33500,33500,5
20250227,112500,187346750,33500,33500,33500,33500,5
20250227,112400,187179250,33500,33500,33500,33500,10
20250227,112300,186844250,33500,33500,33500,33500,5
20250227,112200,186676750,33500,33500,33500,33500,5
20250227,112100,186509250,33500,33500,33500,33500,15
20250227,112000,186006750,33500,33500,33500,33500,1
20250227,111900,185973250,33500,33500,33500,33500,5
20250227,111800,185805750,33500,33450,33500,33450,29
20250227,111700,184834500,33450,33450,33450,33450,0
20250227,111600,184834500,33450,33450,33450,33450,22
20250227,111500,184098600,33400,33400,33400,33400,15
20250227,111400,183597600,33400,33400,33400,33400,0
20250227,111300,183597600,33400,33400,33400,33400,5
20250227,111200,183430600,33400,33400,33400,33400,15
20250227,111100,182929600,33400,33400,33400,33400,0
20250227,111000,182929600,33400,33400,33400,33400,5
20250227,110900,182762600,33400,33400,33400,33400,15
20250227,110800,182261600,33400,33400,33400,33400,1
20250227,110700,182228200,33400,33400,33400,33400,5
20250227,110600,182061200,33400,33350,33400,33350,100
20250227,110500,178721450,33350,33350,33350,33350,0
20250227,110400,178721450,33350,33400,33400,33350,668
20250227,110300,156415200,33450,33450,33450,33450,79
20250227,110200,153772650,33450,33450,33450,33450,6
20250227,110100,153571950,33450,33450,33450,33450,18
20250227,110000,152969850,33450,33450,33450,33450,5
20250227,105900,152802600,33450,33450,33450,33450,147
20250227,105800,147885450,33450,33450,33450,33450,11
20250227,105700,147517500,33450,33450,33450,33450,5
20250227,105600,147350250,33450,33450,33450,33450,5
20250227,105500,147183000,33500,33500,33500,33500,17
20250227,105400,146613500,33450,33450,33450,33450,5
20250227,105300,146446250,33450,33450,33450,33450,5
20250227,105200,146279000,33450,33450,33450,33450,10
20250227,105100,145944500,33450,33450,33450,33450,10
20250227,105000,145610000,33450,33450,33450,33450,5
20250227,104900,145442750,33450,33450,33450,33450,10
20250227,104800,145108250,33450,33450,33450,33450,0
20250227,104700,145108250,33450,33400,33450,33400,15
20250227,104600,144606750,33400,33400,33400,33400,15
20250227,104500,144105750,33450,33450,33450,33450,0
20250227,104400,144105750,33450,33400,33450,33400,25
20250227,104300,143269750,33450,33450,33450,33450,11
20250227,104200,142901800,33450,33450,33450,33450,0
20250227,104100,142901800,33450,33450,33450,33450,5
20250227,104000,142734550,33450,33450,33450,33450,20
20250227,103900,142065550,33450,33450,33450,33450,0
20250227,103800,142065550,33450,33450,33450,33450,5
20250227,103700,141898300,33450,33450,33450,33450,13
20250227,103600,141463450,33500,33500,33500,33500,12
20250227,103500,141061450,33450,33450,33450,33450,5
20250227,103400,140894200,33450,33450,33450,33450,17
20250227,103300,140325550,33400,33450,33450,33400,22
20250227,103200,139589700,33400,33400,33400,33400,5
20250227,103100,139422700,33400,33400,33400,33350,517
20250227,103000,122155000,33400,33400,33400,33400,0
20250227,102900,122155000,33400,33400,33400,33400,5
20250227,102800,121988000,33400,33400,33400,33400,15
20250227,102700,121487000,33450,33400,33450,33400,6
20250227,102600,121286550,33400,33400,33400,33400,0
20250227,102500,121286550,33400,33400,33400,33400,15
20250227,102400,120785550,33450,33400,33450,33400,15
20250227,102300,120284050,33400,33400,33400,33400,10
20250227,102200,119950050,33500,33500,33500,33500,0
20250227,102100,119950050,33500,33400,33500,33400,35
20250227,102000,118779000,33400,33400,33400,33400,10
20250227,101900,118445000,33400,33400,33400,33400,5
20250227,101800,118278000,33400,33400,33400,33400,5
20250227,101700,118111000,33400,33400,33400,33400,10
20250227,101600,117777000,33400,33400,33400,33400,10
20250227,101500,117443000,33400,33400,33400,33400,6
20250227,101400,117242600,33400,33400,33400,33400,10
20250227,101300,116908600,33400,33400,33400,33400,0
20250227,101200,116908600,33400,33450,33450,33350,107
20250227,101100,113335000,33400,33400,33400,33400,15
20250227,101000,112834000,33400,33400,33400,33400,0
20250227,100900,112834000,33400,33400,33400,33400,5
20250227,100800,112667000,33400,33400,33400,33400,15
20250227,100700,112166000,33400,33400,33400,33400,0
20250227,100600,112166000,33400,33400,33450,33400,21
20250227,100500,111463850,33400,33400,33400,33400,16
20250227,100400,110929450,33450,33450,33450,33450,0
20250227,100300,110929450,33450,33450,33450,33450,12
20250227,100200,110528050,33450,33450,33450,33450,7
20250227,100100,110293900,33400,33400,33400,33400,16
20250227,100000,109759500,33350,33350,33350,33350,5
20250227,095900,109592750,33350,33350,33350,33350,16
20250227,095800,109059150,33350,33350,33350,33350,0
20250227,095700,109059150,33350,33350,33350,33350,10
20250227,095600,108725650,33350,33400,33400,33350,14
20250227,095500,108258550,33400,33400,33400,33400,0
20250227,095400,108258550,33400,33350,33400,33350,28
20250227,095300,107323400,33400,33400,33400,33400,60
20250227,095200,105319400,33400,33400,33400,33400,10
20250227,095100,104985400,33400,33400,33400,33400,0
20250227,095000,104985400,33400,33400,33400,33400,15
20250227,094900,104484400,33500,33500,33500,33500,0
20250227,094800,104484400,33500,33450,33500,33450,7
20250227,094700,104250000,33400,33350,33400,33350,40
20250227,094600,102914750,33350,33350,33350,33350,5
20250227,094500,102748000,33350,33350,33350,33350,10
20250227,094400,102414500,33350,33350,33350,33350,5
20250227,094300,102247750,33350,33350,33350,33350,5
20250227,094200,102081000,33350,33350,33350,33350,10
20250227,094100,101747500,33350,33350,33350,33350,27
20250227,094000,100847050,33350,33350,33350,33350,5
20250227,093900,100680300,33350,33350,33350,33350,10
20250227,093800,100346800,33350,33350,33350,33350,5
20250227,093700,100180050,33350,33350,33350,33350,18
20250227,093600,99579750,33300,33300,33300,33300,10
20250227,093500,99246750,33300,33350,33350,33300,79
20250227,093400,96613900,33350,33350,33350,33350,10
20250227,093300,96280400,33350,33350,33350,33350,15
20250227,093200,95780150,33350,33350,33350,33350,1
20250227,093100,95746800,33450,33400,33450,33400,2
20250227,093000,95679950,33350,33300,33350,33300,32
20250227,092900,94613550,33300,33300,33300,33300,0
20250227,092800,94613550,33300,33300,33300,33300,10
20250227,092700,94280550,33300,33350,33350,33300,15
20250227,092600,93780800,33350,33350,33350,33350,7
20250227,092500,93547350,33350,33350,33350,33350,5
20250227,092400,93380600,33350,33400,33400,33350,11
20250227,092300,93013700,33400,33350,33400,33350,28
20250227,092200,92079200,33300,33300,33300,33300,5
20250227,092100,91912700,33300,33300,33300,33300,37
20250227,092000,90680600,33300,33300,33300,33300,11
20250227,091900,90314300,33250,33250,33250,33250,5
20250227,091800,90148050,33300,33300,33300,33250,173
20250227,091700,84392850,33300,33300,33300,33300,7
20250227,091600,84159750,33300,33300,33300,33300,8
20250227,091500,83893350,33300,33400,33400,33300,177
20250227,091400,77998100,33450,33400,33450,33200,1064
20250227,091300,42614500,33350,33350,33350,33350,4
20250227,091200,42481100,33400,33400,33400,33250,796
20250227,091100,15955550,33450,33400,33450,33400,26
20250227,091000,15086900,33400,33350,33400,33300,114
20250227,090900,11284850,33400,33500,33600,33400,92
20250227,090800,8210050,33500,33500,33500,33500,21
20250227,090700,7506550,33850,33800,33850,33800,8
20250227,090600,7235950,33500,33500,33500,33500,193
20250227,090500,770450,33500,33500,33500,33500,15
20250227,090400,267950,33500,33500,33500,33500,3
20250227,090300,167450,33450,33450,33450,33450,0
20250227,090200,167450,33450,33450,33450,33450,0
20250227,090100,167450,33450,33450,33450,33450,1
20250227,090000,134000,33500,33500,33500,33500,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185100 312887050 33750 33750 33750 33750 152
3 20250227 185000 312887050 33750 33750 33750 33750 0
4 20250227 184900 312887050 33750 33750 33750 33750 0
5 20250227 184800 312887050 33750 33750 33750 33750 0
6 20250227 184700 312887050 33750 33750 33750 33750 0
7 20250227 184600 312887050 33750 33750 33750 33750 0
8 20250227 184500 312887050 33750 33750 33750 33750 0
9 20250227 184400 312887050 33750 33750 33750 33750 0
10 20250227 184300 312887050 33750 33750 33750 33750 0
11 20250227 184200 312887050 33750 33750 33750 33750 0
12 20250227 184100 312887050 33750 33750 33750 33750 0
13 20250227 184000 312887050 33750 33750 33750 33750 0
14 20250227 183900 312887050 33750 33750 33750 33750 0
15 20250227 183800 312887050 33750 33750 33750 33750 0
16 20250227 183700 312887050 33750 33750 33750 33750 0
17 20250227 183600 312887050 33750 33750 33750 33750 0
18 20250227 183500 312887050 33750 33750 33750 33750 0
19 20250227 183400 312887050 33750 33750 33750 33750 0
20 20250227 183300 312887050 33750 33750 33750 33750 0
21 20250227 183200 312887050 33750 33750 33750 33750 0
22 20250227 183100 312887050 33750 33750 33750 33750 0
23 20250227 183000 312887050 33750 33750 33750 33750 0
24 20250227 182900 312887050 33750 33750 33750 33750 0
25 20250227 182800 312887050 33750 33750 33750 33750 0
26 20250227 182700 312887050 33750 33750 33750 33750 0
27 20250227 182600 312887050 33750 33750 33750 33750 0
28 20250227 182500 312887050 33750 33750 33750 33750 0
29 20250227 182400 312887050 33750 33750 33750 33750 0
30 20250227 182300 312887050 33750 33750 33750 33750 0
31 20250227 182200 312887050 33750 33750 33750 33750 0
32 20250227 182100 312887050 33750 33750 33750 33750 152
33 20250227 182000 312887050 33750 33750 33750 33750 0
34 20250227 181900 312887050 33750 33750 33750 33750 0
35 20250227 181800 312887050 33750 33750 33750 33750 0
36 20250227 181700 312887050 33750 33750 33750 33750 0
37 20250227 181600 312887050 33750 33750 33750 33750 0
38 20250227 181500 312887050 33750 33750 33750 33750 0
39 20250227 181400 312887050 33750 33750 33750 33750 0
40 20250227 181300 312887050 33750 33750 33750 33750 0
41 20250227 181200 312887050 33750 33750 33750 33750 0
42 20250227 181100 312887050 33750 33750 33750 33750 0
43 20250227 181000 312887050 33750 33750 33750 33750 0
44 20250227 180900 312887050 33750 33750 33750 33750 0
45 20250227 180800 312887050 33750 33750 33750 33750 0
46 20250227 180700 312887050 33750 33750 33750 33750 0
47 20250227 180600 312887050 33750 33750 33750 33750 0
48 20250227 180500 312887050 33750 33750 33750 33750 0
49 20250227 180400 312887050 33750 33750 33750 33750 0
50 20250227 180300 312887050 33750 33750 33750 33750 0
51 20250227 180200 312887050 33750 33750 33750 33750 0
52 20250227 180100 312887050 33750 33750 33750 33750 0
53 20250227 180000 312887050 33750 33750 33750 33750 0
54 20250227 175900 312887050 33750 33750 33750 33750 0
55 20250227 175800 312887050 33750 33750 33750 33750 0
56 20250227 175700 312887050 33750 33750 33750 33750 0
57 20250227 175600 312887050 33750 33750 33750 33750 0
58 20250227 175500 312887050 33750 33750 33750 33750 0
59 20250227 175400 312887050 33750 33750 33750 33750 0
60 20250227 175300 312887050 33750 33750 33750 33750 0
61 20250227 175200 312887050 33750 33750 33750 33750 0
62 20250227 175100 312887050 33750 33750 33750 33750 152
63 20250227 175000 312887050 33750 33750 33750 33750 0
64 20250227 174900 312887050 33750 33750 33750 33750 0
65 20250227 174800 312887050 33750 33750 33750 33750 0
66 20250227 174700 312887050 33750 33750 33750 33750 0
67 20250227 174600 312887050 33750 33750 33750 33750 0
68 20250227 174500 312887050 33750 33750 33750 33750 0
69 20250227 174400 312887050 33750 33750 33750 33750 0
70 20250227 174300 312887050 33750 33750 33750 33750 0
71 20250227 174200 312887050 33750 33750 33750 33750 0
72 20250227 174100 312887050 33750 33750 33750 33750 0
73 20250227 174000 312887050 33750 33750 33750 33750 0
74 20250227 173900 312887050 33750 33750 33750 33750 0
75 20250227 173800 312887050 33750 33750 33750 33750 0
76 20250227 173700 312887050 33750 33750 33750 33750 0
77 20250227 173600 312887050 33750 33750 33750 33750 0
78 20250227 173500 312887050 33750 33750 33750 33750 0
79 20250227 173400 312887050 33750 33750 33750 33750 0
80 20250227 173300 312887050 33750 33750 33750 33750 0
81 20250227 173200 312887050 33750 33750 33750 33750 0
82 20250227 173100 312887050 33750 33750 33750 33750 0
83 20250227 173000 312887050 33750 33750 33750 33750 0
84 20250227 172900 312887050 33750 33750 33750 33750 0
85 20250227 172800 312887050 33750 33750 33750 33750 0
86 20250227 172700 312887050 33750 33750 33750 33750 0
87 20250227 172600 312887050 33750 33750 33750 33750 0
88 20250227 172500 312887050 33750 33750 33750 33750 0
89 20250227 172400 312887050 33750 33750 33750 33750 0
90 20250227 172300 312887050 33750 33750 33750 33750 0
91 20250227 172200 312887050 33750 33750 33750 33750 0
92 20250227 172100 312887050 33750 33750 33750 33750 152
93 20250227 172000 312887050 33750 33750 33750 33750 0
94 20250227 171900 312887050 33750 33750 33750 33750 0
95 20250227 171800 312887050 33750 33750 33750 33750 0
96 20250227 171700 312887050 33750 33750 33750 33750 0
97 20250227 171600 312887050 33750 33750 33750 33750 0
98 20250227 171500 312887050 33750 33750 33750 33750 0
99 20250227 171400 312887050 33750 33750 33750 33750 0
100 20250227 171300 312887050 33750 33750 33750 33750 0
101 20250227 171200 312887050 33750 33750 33750 33750 0
102 20250227 171100 312887050 33750 33750 33750 33750 0
103 20250227 171000 312887050 33750 33750 33750 33750 0
104 20250227 170900 312887050 33750 33750 33750 33750 0
105 20250227 170800 312887050 33750 33750 33750 33750 0
106 20250227 170700 312887050 33750 33750 33750 33750 0
107 20250227 170600 312887050 33750 33750 33750 33750 0
108 20250227 170500 312887050 33750 33750 33750 33750 0
109 20250227 170400 312887050 33750 33750 33750 33750 0
110 20250227 170300 312887050 33750 33750 33750 33750 0
111 20250227 170200 312887050 33750 33750 33750 33750 0
112 20250227 170100 312887050 33750 33750 33750 33750 0
113 20250227 170000 312887050 33750 33750 33750 33750 0
114 20250227 165900 312887050 33750 33750 33750 33750 0
115 20250227 165800 312887050 33750 33750 33750 33750 0
116 20250227 165700 312887050 33750 33750 33750 33750 0
117 20250227 165600 312887050 33750 33750 33750 33750 0
118 20250227 165500 312887050 33750 33750 33750 33750 0
119 20250227 165400 312887050 33750 33750 33750 33750 0
120 20250227 165300 312887050 33750 33750 33750 33750 0
121 20250227 165200 312887050 33750 33750 33750 33750 0
122 20250227 165100 312887050 33750 33750 33750 33750 152
123 20250227 165000 312887050 33750 33750 33750 33750 0
124 20250227 164900 312887050 33750 33750 33750 33750 0
125 20250227 164800 312887050 33750 33750 33750 33750 0
126 20250227 164700 312887050 33750 33750 33750 33750 0
127 20250227 164600 312887050 33750 33750 33750 33750 0
128 20250227 164500 312887050 33750 33750 33750 33750 0
129 20250227 164400 312887050 33750 33750 33750 33750 0
130 20250227 164300 312887050 33750 33750 33750 33750 0
131 20250227 164200 312887050 33750 33750 33750 33750 0
132 20250227 164100 312887050 33750 33750 33750 33750 0
133 20250227 164000 312887050 33750 33750 33750 33750 0
134 20250227 163900 312887050 33750 33750 33750 33750 0
135 20250227 163800 312887050 33750 33750 33750 33750 0
136 20250227 163700 312887050 33750 33750 33750 33750 0
137 20250227 163600 312887050 33750 33750 33750 33750 0
138 20250227 163500 312887050 33750 33750 33750 33750 0
139 20250227 163400 312887050 33750 33750 33750 33750 0
140 20250227 163300 312887050 33750 33750 33750 33750 0
141 20250227 163200 312887050 33750 33750 33750 33750 0
142 20250227 163100 312887050 33750 33750 33750 33750 0
143 20250227 163000 312887050 33750 33750 33750 33750 0
144 20250227 162900 312887050 33750 33750 33750 33750 0
145 20250227 162800 312887050 33750 33750 33750 33750 0
146 20250227 162700 312887050 33750 33750 33750 33750 0
147 20250227 162600 312887050 33750 33750 33750 33750 0
148 20250227 162500 312887050 33750 33750 33750 33750 0
149 20250227 162400 312887050 33750 33750 33750 33750 0
150 20250227 162300 312887050 33750 33750 33750 33750 0
151 20250227 162200 312887050 33750 33750 33750 33750 0
152 20250227 162100 312887050 33750 33750 33750 33750 152
153 20250227 162000 312887050 33750 33750 33750 33750 0
154 20250227 161900 312887050 33750 33750 33750 33750 0
155 20250227 161800 312887050 33750 33750 33750 33750 0
156 20250227 161700 312887050 33750 33750 33750 33750 0
157 20250227 161600 312887050 33750 33750 33750 33750 0
158 20250227 161500 312887050 33750 33750 33750 33750 0
159 20250227 161400 312887050 33750 33750 33750 33750 0
160 20250227 161300 312887050 33750 33750 33750 33750 0
161 20250227 161200 312887050 33750 33750 33750 33750 0
162 20250227 161100 312887050 33750 33750 33750 33750 0
163 20250227 161000 312887050 33750 33750 33750 33750 0
164 20250227 160900 312887050 33750 33750 33750 33750 0
165 20250227 160800 312887050 33750 33750 33750 33750 0
166 20250227 160700 312887050 33750 33750 33750 33750 0
167 20250227 160600 312887050 33750 33750 33750 33750 0
168 20250227 160500 312887050 33750 33750 33750 33750 0
169 20250227 160400 312887050 33750 33750 33750 33750 0
170 20250227 160300 312887050 33750 33750 33750 33750 0
171 20250227 160200 312887050 33750 33750 33750 33750 0
172 20250227 160100 312887050 33750 33750 33750 33750 0
173 20250227 160000 312887050 33750 33750 33750 33750 0
174 20250227 155900 312887050 33750 33750 33750 33750 0
175 20250227 155800 312887050 33750 33750 33750 33750 0
176 20250227 155700 312887050 33750 33750 33750 33750 0
177 20250227 155600 312887050 33750 33750 33750 33750 0
178 20250227 155500 312887050 33750 33750 33750 33750 0
179 20250227 155400 312887050 33750 33750 33750 33750 0
180 20250227 155300 312887050 33750 33750 33750 33750 0
181 20250227 155200 312887050 33750 33750 33750 33750 0
182 20250227 155100 312887050 33750 33750 33750 33750 152
183 20250227 155000 312887050 33750 33750 33750 33750 0
184 20250227 154900 312887050 33750 33750 33750 33750 0
185 20250227 154800 312887050 33750 33750 33750 33750 0
186 20250227 154700 312887050 33750 33750 33750 33750 0
187 20250227 154600 312887050 33750 33750 33750 33750 0
188 20250227 154500 312887050 33750 33750 33750 33750 0
189 20250227 154400 312887050 33750 33750 33750 33750 0
190 20250227 154300 312887050 33750 33750 33750 33750 0
191 20250227 154200 312887050 33750 33750 33750 33750 0
192 20250227 154100 312887050 33750 33750 33750 33750 0
193 20250227 154000 312887050 33750 33750 33750 33750 0
194 20250227 153900 312887050 33750 33750 33750 33750 0
195 20250227 153800 312887050 33750 33750 33750 33750 0
196 20250227 153700 312887050 33750 33750 33750 33750 0
197 20250227 153600 312887050 33750 33750 33750 33750 0
198 20250227 153500 312887050 33750 33750 33750 33750 0
199 20250227 153400 312887050 33750 33750 33750 33750 0
200 20250227 153300 312887050 33750 33750 33750 33750 0
201 20250227 153200 312887050 33750 33750 33750 33750 0
202 20250227 153100 312887050 33750 33750 33750 33750 0
203 20250227 153000 312887050 33750 33750 33750 33750 152
204 20250227 152900 307757050 33650 33650 33650 33650 0
205 20250227 152800 307757050 33650 33650 33650 33650 0
206 20250227 152700 307757050 33650 33650 33650 33650 0
207 20250227 152600 307757050 33650 33650 33650 33650 0
208 20250227 152500 307757050 33650 33650 33650 33650 0
209 20250227 152400 307757050 33650 33650 33650 33650 0
210 20250227 152300 307757050 33650 33650 33650 33650 0
211 20250227 152200 307757050 33650 33650 33650 33650 0
212 20250227 152100 307757050 33650 33650 33650 33650 0
213 20250227 152000 307757050 33650 33650 33650 33650 0
214 20250227 151900 307757050 33650 33650 33650 33650 6
215 20250227 151800 307555150 33600 33550 33600 33500 111
216 20250227 151700 303835500 33500 33500 33500 33500 8
217 20250227 151600 303567500 33500 33500 33500 33500 13
218 20250227 151500 303132000 33500 33500 33500 33500 13
219 20250227 151400 302696500 33550 33600 33600 33550 2
220 20250227 151300 302629350 33550 33500 33550 33500 28
221 20250227 151200 301690550 33500 33500 33500 33500 2
222 20250227 151100 301623550 33550 33550 33550 33550 13
223 20250227 151000 301187400 33550 33550 33550 33550 0
224 20250227 150900 301187400 33550 33500 33550 33500 30
225 20250227 150800 300181400 33550 33550 33550 33550 0
226 20250227 150700 300181400 33550 33550 33550 33550 0
227 20250227 150600 300181400 33550 33550 33550 33550 11
228 20250227 150500 299812350 33550 33550 33550 33550 0
229 20250227 150400 299812350 33550 33550 33550 33550 22
230 20250227 150300 299074250 33550 33550 33550 33550 9
231 20250227 150200 298772300 33600 33600 33600 33600 203
232 20250227 150100 291951500 33600 33600 33600 33600 16
233 20250227 150000 291413900 33550 33550 33550 33550 1
234 20250227 145900 291380350 33550 33550 33550 33550 163
235 20250227 145800 285911700 33500 33500 33500 33500 8
236 20250227 145700 285643700 33500 33500 33500 33500 13
237 20250227 145600 285208200 33500 33500 33500 33500 8
238 20250227 145500 284940200 33500 33500 33500 33500 1
239 20250227 145400 284906700 33550 33550 33550 33550 0
240 20250227 145300 284906700 33550 33550 33550 33550 21
241 20250227 145200 284202150 33550 33550 33550 33550 0
242 20250227 145100 284202150 33550 33550 33550 33550 13
243 20250227 145000 283766000 33550 33550 33550 33550 10
244 20250227 144900 283430500 33550 33550 33550 33550 11
245 20250227 144800 283061450 33500 33500 33500 33500 11
246 20250227 144700 282692950 33500 33500 33500 33500 10
247 20250227 144600 282357950 33500 33500 33500 33500 1
248 20250227 144500 282324450 33550 33500 33550 33500 11
249 20250227 144400 281955450 33550 33550 33550 33550 11
250 20250227 144300 281586400 33550 33500 33550 33500 25
251 20250227 144200 280748100 33500 33500 33500 33500 12
252 20250227 144100 280346100 33500 33500 33500 33500 9
253 20250227 144000 280044600 33500 33500 33500 33500 13
254 20250227 143900 279609100 33500 33500 33500 33500 10
255 20250227 143800 279274100 33500 33500 33500 33500 11
256 20250227 143700 278905600 33550 33500 33550 33500 19
257 20250227 143600 278268700 33500 33500 33500 33500 9
258 20250227 143500 277967200 33500 33500 33500 33500 12
259 20250227 143400 277565200 33500 33500 33500 33500 9
260 20250227 143300 277263700 33500 33500 33500 33500 12
261 20250227 143200 276861700 33500 33500 33500 33500 10
262 20250227 143100 276526700 33500 33500 33500 33500 0
263 20250227 143000 276526700 33500 33500 33500 33500 10
264 20250227 142900 276191700 33500 33500 33500 33500 11
265 20250227 142800 275823200 33550 33500 33550 33500 21
266 20250227 142700 275119650 33500 33500 33500 33500 8
267 20250227 142600 274851650 33500 33500 33500 33500 12
268 20250227 142500 274449650 33500 33500 33500 33500 9
269 20250227 142400 274148150 33500 33500 33500 33500 11
270 20250227 142300 273779650 33500 33500 33500 33500 10
271 20250227 142200 273444650 33500 33500 33500 33500 11
272 20250227 142100 273076150 33500 33500 33500 33500 0
273 20250227 142000 273076150 33500 33500 33500 33500 9
274 20250227 141900 272774650 33500 33500 33500 33500 13
275 20250227 141800 272339150 33500 33500 33500 33500 9
276 20250227 141700 272037650 33500 33500 33500 33500 13
277 20250227 141600 271602150 33500 33500 33500 33500 9
278 20250227 141500 271300650 33500 33500 33500 33500 11
279 20250227 141400 270932150 33500 33500 33500 33500 10
280 20250227 141300 270597150 33550 33500 33550 33500 16
281 20250227 141200 270061000 33500 33500 33500 33500 1
282 20250227 141100 270027500 33500 33500 33500 33500 8
283 20250227 141000 269759500 33500 33500 33500 33500 11
284 20250227 140900 269391000 33500 33500 33500 33500 10
285 20250227 140800 269056000 33500 33500 33500 33500 11
286 20250227 140700 268687500 33500 33500 33500 33500 10
287 20250227 140600 268352500 33500 33500 33500 33500 10
288 20250227 140500 268017500 33550 33550 33550 33550 2
289 20250227 140400 267950400 33550 33550 33550 33550 13
290 20250227 140300 267514250 33550 33550 33550 33550 43
291 20250227 140200 266071600 33550 33550 33550 33550 0
292 20250227 140100 266071600 33550 33550 33550 33550 11
293 20250227 140000 265702550 33600 33500 33600 33500 35
294 20250227 135900 264527550 33550 33500 33550 33500 35
295 20250227 135800 263354300 33550 33550 33550 33550 16
296 20250227 135700 262817500 33500 33500 33500 33500 17
297 20250227 135600 262248000 33500 33500 33500 33500 18
298 20250227 135500 261645000 33650 33650 33650 33650 1
299 20250227 135400 261611350 33650 33500 33650 33500 115
300 20250227 135300 257745000 33500 33500 33500 33500 10
301 20250227 135200 257410000 33500 33500 33500 33500 17
302 20250227 135100 256840500 33500 33500 33500 33500 13
303 20250227 135000 256405000 33500 33500 33550 33500 14
304 20250227 134900 255935900 33500 33500 33500 33500 20
305 20250227 134800 255265900 33500 33500 33500 33500 17
306 20250227 134700 254696400 33500 33500 33500 33500 19
307 20250227 134600 254059900 33550 33500 33550 33500 58
308 20250227 134500 252114550 33500 33500 33500 33500 15
309 20250227 134400 251612050 33500 33500 33500 33500 10
310 20250227 134300 251277050 33500 33500 33500 33500 17
311 20250227 134200 250707550 33500 33500 33500 33500 14
312 20250227 134100 250238550 33500 33500 33500 33500 27
313 20250227 134000 249334050 33500 33500 33500 33500 9
314 20250227 133900 249032550 33500 33500 33500 33500 25
315 20250227 133800 248195050 33500 33500 33500 33500 16
316 20250227 133700 247659050 33500 33500 33500 33500 12
317 20250227 133600 247257050 33500 33500 33550 33500 24
318 20250227 133500 246453000 33500 33500 33500 33500 5
319 20250227 133400 246285500 33500 33500 33500 33500 157
320 20250227 133300 241026000 33500 33500 33500 33500 24
321 20250227 133200 240222000 33500 33500 33500 33500 16
322 20250227 133100 239686000 33500 33500 33500 33500 10
323 20250227 133000 239351000 33500 33500 33500 33500 25
324 20250227 132900 238513500 33500 33500 33500 33500 16
325 20250227 132800 237977500 33500 33500 33500 33500 0
326 20250227 132700 237977500 33500 33500 33500 33500 28
327 20250227 132600 237039500 33500 33500 33500 33500 65
328 20250227 132500 234862000 33500 33500 33500 33500 50
329 20250227 132400 233187000 33500 33450 33500 33450 16
330 20250227 132300 232651500 33450 33450 33450 33450 0
331 20250227 132200 232651500 33450 33500 33500 33450 11
332 20250227 132100 232283300 33500 33500 33500 33500 10
333 20250227 132000 231948300 33500 33500 33500 33500 5
334 20250227 131900 231780800 33500 33500 33500 33500 5
335 20250227 131800 231613300 33500 33500 33500 33500 20
336 20250227 131700 230943300 33500 33500 33500 33500 5
337 20250227 131600 230775800 33500 33500 33500 33500 5
338 20250227 131500 230608300 33500 33500 33500 33500 10
339 20250227 131400 230273300 33500 33500 33500 33500 5
340 20250227 131300 230105800 33500 33500 33500 33500 5
341 20250227 131200 229938300 33500 33500 33500 33500 1
342 20250227 131100 229904800 33550 33500 33550 33500 7
343 20250227 131000 229670200 33500 33500 33500 33500 5
344 20250227 130900 229502700 33500 33500 33500 33500 10
345 20250227 130800 229167700 33500 33500 33500 33500 10
346 20250227 130700 228832700 33500 33500 33500 33500 6
347 20250227 130600 228631700 33500 33500 33500 33500 10
348 20250227 130500 228296700 33550 33550 33550 33550 0
349 20250227 130400 228296700 33550 33500 33550 33500 6
350 20250227 130300 228095650 33500 33500 33500 33500 31
351 20250227 130200 227057150 33500 33500 33500 33500 0
352 20250227 130100 227057150 33500 33500 33500 33500 15
353 20250227 130000 226554650 33500 33500 33500 33500 5
354 20250227 125900 226387150 33500 33500 33500 33500 0
355 20250227 125800 226387150 33500 33500 33500 33500 15
356 20250227 125700 225884650 33500 33500 33500 33500 9
357 20250227 125600 225583150 33500 33500 33500 33500 0
358 20250227 125500 225583150 33500 33550 33550 33500 21
359 20250227 125400 224879600 33500 33500 33500 33500 1
360 20250227 125300 224846100 33550 33550 33550 33550 0
361 20250227 125200 224846100 33550 33500 33550 33500 33
362 20250227 125100 223739450 33500 33500 33500 33500 5
363 20250227 125000 223571950 33500 33500 33500 33500 0
364 20250227 124900 223571950 33500 33500 33500 33500 15
365 20250227 124800 223069450 33500 33500 33500 33500 10
366 20250227 124700 222734450 33500 33500 33500 33500 5
367 20250227 124600 222566950 33500 33500 33500 33500 11
368 20250227 124500 222198450 33500 33500 33500 33500 4
369 20250227 124400 222064450 33550 33550 33550 33550 5
370 20250227 124300 221896700 33550 33550 33550 33550 15
371 20250227 124200 221393450 33600 33600 33600 33600 1
372 20250227 124100 221359850 33700 33500 33700 33500 266
373 20250227 124000 212413150 33500 33500 33500 33500 10
374 20250227 123900 212078150 33500 33500 33500 33500 5
375 20250227 123800 211910650 33500 33500 33500 33500 5
376 20250227 123700 211743150 33500 33500 33500 33500 10
377 20250227 123600 211408150 33500 33500 33500 33500 5
378 20250227 123500 211240650 33500 33500 33500 33500 5
379 20250227 123400 211073150 33500 33500 33500 33500 10
380 20250227 123300 210738150 33500 33500 33500 33500 7
381 20250227 123200 210503650 33500 33500 33500 33500 5
382 20250227 123100 210336150 33500 33500 33500 33500 15
383 20250227 123000 209833650 33500 33500 33500 33500 2
384 20250227 122900 209766650 33500 33500 33500 33500 5
385 20250227 122800 209599150 33500 33500 33500 33500 15
386 20250227 122700 209096650 33500 33500 33500 33500 0
387 20250227 122600 209096650 33500 33500 33500 33500 6
388 20250227 122500 208895650 33500 33500 33550 33500 32
389 20250227 122400 207822800 33500 33500 33500 33500 1
390 20250227 122300 207789300 33500 33500 33500 33500 5
391 20250227 122200 207621800 33500 33550 33550 33500 22
392 20250227 122100 206884550 33500 33500 33500 33500 0
393 20250227 122000 206884550 33500 33500 33500 33500 15
394 20250227 121900 206382050 33550 33550 33550 33550 0
395 20250227 121800 206382050 33550 33550 33550 33550 93
396 20250227 121700 203261900 33500 33500 33500 33500 15
397 20250227 121600 202759400 33500 33500 33500 33500 6
398 20250227 121500 202558400 33500 33500 33500 33500 0
399 20250227 121400 202558400 33500 33500 33500 33500 15
400 20250227 121300 202055900 33500 33500 33500 33500 5
401 20250227 121200 201888400 33500 33500 33500 33500 5
402 20250227 121100 201720900 33500 33500 33500 33500 10
403 20250227 121000 201385900 33550 33500 33550 33500 7
404 20250227 120900 201151350 33500 33500 33500 33500 5
405 20250227 120800 200983850 33500 33500 33500 33500 10
406 20250227 120700 200648850 33500 33500 33500 33500 5
407 20250227 120600 200481350 33500 33500 33500 33500 5
408 20250227 120500 200313850 33500 33500 33500 33500 10
409 20250227 120400 199978850 33500 33500 33500 33500 5
410 20250227 120300 199811350 33500 33500 33500 33500 6
411 20250227 120200 199610350 33500 33500 33500 33500 10
412 20250227 120100 199275350 33500 33500 33500 33500 5
413 20250227 120000 199107850 33500 33500 33500 33500 5
414 20250227 115900 198940350 33500 33500 33500 33500 10
415 20250227 115800 198605350 33500 33500 33500 33500 6
416 20250227 115700 198404350 33500 33500 33500 33500 5
417 20250227 115600 198236850 33500 33500 33500 33500 15
418 20250227 115500 197734350 33550 33550 33550 33550 19
419 20250227 115400 197096900 33500 33500 33500 33500 5
420 20250227 115300 196929400 33500 33500 33500 33500 15
421 20250227 115200 196426900 33500 33500 33500 33500 0
422 20250227 115100 196426900 33500 33500 33500 33500 5
423 20250227 115000 196259400 33500 33500 33550 33500 20
424 20250227 114900 195589150 33500 33500 33500 33500 0
425 20250227 114800 195589150 33500 33500 33500 33500 5
426 20250227 114700 195421650 33500 33500 33500 33500 15
427 20250227 114600 194919150 33500 33500 33500 33500 5
428 20250227 114500 194751650 33500 33500 33500 33500 5
429 20250227 114400 194584150 33500 33500 33500 33500 15
430 20250227 114300 194081650 33500 33500 33500 33500 0
431 20250227 114200 194081650 33500 33500 33500 33500 15
432 20250227 114100 193579150 33500 33500 33500 33500 56
433 20250227 114000 191703150 33500 33500 33500 33500 0
434 20250227 113900 191703150 33500 33500 33500 33500 16
435 20250227 113800 191167150 33500 33500 33500 33500 5
436 20250227 113700 190999650 33500 33500 33500 33500 5
437 20250227 113600 190832150 33500 33500 33500 33500 10
438 20250227 113500 190497150 33500 33500 33500 33500 5
439 20250227 113400 190329650 33500 33500 33500 33500 5
440 20250227 113300 190162150 33500 33500 33500 33500 10
441 20250227 113200 189827150 33500 33500 33500 33500 5
442 20250227 113100 189659650 33500 33500 33500 33500 10
443 20250227 113000 189324650 33500 33500 33500 33500 11
444 20250227 112900 188956150 33500 33500 33500 33500 5
445 20250227 112800 188788650 33550 33550 33550 33550 0
446 20250227 112700 188788650 33550 33500 33550 33500 38
447 20250227 112600 187514250 33500 33500 33500 33500 5
448 20250227 112500 187346750 33500 33500 33500 33500 5
449 20250227 112400 187179250 33500 33500 33500 33500 10
450 20250227 112300 186844250 33500 33500 33500 33500 5
451 20250227 112200 186676750 33500 33500 33500 33500 5
452 20250227 112100 186509250 33500 33500 33500 33500 15
453 20250227 112000 186006750 33500 33500 33500 33500 1
454 20250227 111900 185973250 33500 33500 33500 33500 5
455 20250227 111800 185805750 33500 33450 33500 33450 29
456 20250227 111700 184834500 33450 33450 33450 33450 0
457 20250227 111600 184834500 33450 33450 33450 33450 22
458 20250227 111500 184098600 33400 33400 33400 33400 15
459 20250227 111400 183597600 33400 33400 33400 33400 0
460 20250227 111300 183597600 33400 33400 33400 33400 5
461 20250227 111200 183430600 33400 33400 33400 33400 15
462 20250227 111100 182929600 33400 33400 33400 33400 0
463 20250227 111000 182929600 33400 33400 33400 33400 5
464 20250227 110900 182762600 33400 33400 33400 33400 15
465 20250227 110800 182261600 33400 33400 33400 33400 1
466 20250227 110700 182228200 33400 33400 33400 33400 5
467 20250227 110600 182061200 33400 33350 33400 33350 100
468 20250227 110500 178721450 33350 33350 33350 33350 0
469 20250227 110400 178721450 33350 33400 33400 33350 668
470 20250227 110300 156415200 33450 33450 33450 33450 79
471 20250227 110200 153772650 33450 33450 33450 33450 6
472 20250227 110100 153571950 33450 33450 33450 33450 18
473 20250227 110000 152969850 33450 33450 33450 33450 5
474 20250227 105900 152802600 33450 33450 33450 33450 147
475 20250227 105800 147885450 33450 33450 33450 33450 11
476 20250227 105700 147517500 33450 33450 33450 33450 5
477 20250227 105600 147350250 33450 33450 33450 33450 5
478 20250227 105500 147183000 33500 33500 33500 33500 17
479 20250227 105400 146613500 33450 33450 33450 33450 5
480 20250227 105300 146446250 33450 33450 33450 33450 5
481 20250227 105200 146279000 33450 33450 33450 33450 10
482 20250227 105100 145944500 33450 33450 33450 33450 10
483 20250227 105000 145610000 33450 33450 33450 33450 5
484 20250227 104900 145442750 33450 33450 33450 33450 10
485 20250227 104800 145108250 33450 33450 33450 33450 0
486 20250227 104700 145108250 33450 33400 33450 33400 15
487 20250227 104600 144606750 33400 33400 33400 33400 15
488 20250227 104500 144105750 33450 33450 33450 33450 0
489 20250227 104400 144105750 33450 33400 33450 33400 25
490 20250227 104300 143269750 33450 33450 33450 33450 11
491 20250227 104200 142901800 33450 33450 33450 33450 0
492 20250227 104100 142901800 33450 33450 33450 33450 5
493 20250227 104000 142734550 33450 33450 33450 33450 20
494 20250227 103900 142065550 33450 33450 33450 33450 0
495 20250227 103800 142065550 33450 33450 33450 33450 5
496 20250227 103700 141898300 33450 33450 33450 33450 13
497 20250227 103600 141463450 33500 33500 33500 33500 12
498 20250227 103500 141061450 33450 33450 33450 33450 5
499 20250227 103400 140894200 33450 33450 33450 33450 17
500 20250227 103300 140325550 33400 33450 33450 33400 22
501 20250227 103200 139589700 33400 33400 33400 33400 5
502 20250227 103100 139422700 33400 33400 33400 33350 517
503 20250227 103000 122155000 33400 33400 33400 33400 0
504 20250227 102900 122155000 33400 33400 33400 33400 5
505 20250227 102800 121988000 33400 33400 33400 33400 15
506 20250227 102700 121487000 33450 33400 33450 33400 6
507 20250227 102600 121286550 33400 33400 33400 33400 0
508 20250227 102500 121286550 33400 33400 33400 33400 15
509 20250227 102400 120785550 33450 33400 33450 33400 15
510 20250227 102300 120284050 33400 33400 33400 33400 10
511 20250227 102200 119950050 33500 33500 33500 33500 0
512 20250227 102100 119950050 33500 33400 33500 33400 35
513 20250227 102000 118779000 33400 33400 33400 33400 10
514 20250227 101900 118445000 33400 33400 33400 33400 5
515 20250227 101800 118278000 33400 33400 33400 33400 5
516 20250227 101700 118111000 33400 33400 33400 33400 10
517 20250227 101600 117777000 33400 33400 33400 33400 10
518 20250227 101500 117443000 33400 33400 33400 33400 6
519 20250227 101400 117242600 33400 33400 33400 33400 10
520 20250227 101300 116908600 33400 33400 33400 33400 0
521 20250227 101200 116908600 33400 33450 33450 33350 107
522 20250227 101100 113335000 33400 33400 33400 33400 15
523 20250227 101000 112834000 33400 33400 33400 33400 0
524 20250227 100900 112834000 33400 33400 33400 33400 5
525 20250227 100800 112667000 33400 33400 33400 33400 15
526 20250227 100700 112166000 33400 33400 33400 33400 0
527 20250227 100600 112166000 33400 33400 33450 33400 21
528 20250227 100500 111463850 33400 33400 33400 33400 16
529 20250227 100400 110929450 33450 33450 33450 33450 0
530 20250227 100300 110929450 33450 33450 33450 33450 12
531 20250227 100200 110528050 33450 33450 33450 33450 7
532 20250227 100100 110293900 33400 33400 33400 33400 16
533 20250227 100000 109759500 33350 33350 33350 33350 5
534 20250227 095900 109592750 33350 33350 33350 33350 16
535 20250227 095800 109059150 33350 33350 33350 33350 0
536 20250227 095700 109059150 33350 33350 33350 33350 10
537 20250227 095600 108725650 33350 33400 33400 33350 14
538 20250227 095500 108258550 33400 33400 33400 33400 0
539 20250227 095400 108258550 33400 33350 33400 33350 28
540 20250227 095300 107323400 33400 33400 33400 33400 60
541 20250227 095200 105319400 33400 33400 33400 33400 10
542 20250227 095100 104985400 33400 33400 33400 33400 0
543 20250227 095000 104985400 33400 33400 33400 33400 15
544 20250227 094900 104484400 33500 33500 33500 33500 0
545 20250227 094800 104484400 33500 33450 33500 33450 7
546 20250227 094700 104250000 33400 33350 33400 33350 40
547 20250227 094600 102914750 33350 33350 33350 33350 5
548 20250227 094500 102748000 33350 33350 33350 33350 10
549 20250227 094400 102414500 33350 33350 33350 33350 5
550 20250227 094300 102247750 33350 33350 33350 33350 5
551 20250227 094200 102081000 33350 33350 33350 33350 10
552 20250227 094100 101747500 33350 33350 33350 33350 27
553 20250227 094000 100847050 33350 33350 33350 33350 5
554 20250227 093900 100680300 33350 33350 33350 33350 10
555 20250227 093800 100346800 33350 33350 33350 33350 5
556 20250227 093700 100180050 33350 33350 33350 33350 18
557 20250227 093600 99579750 33300 33300 33300 33300 10
558 20250227 093500 99246750 33300 33350 33350 33300 79
559 20250227 093400 96613900 33350 33350 33350 33350 10
560 20250227 093300 96280400 33350 33350 33350 33350 15
561 20250227 093200 95780150 33350 33350 33350 33350 1
562 20250227 093100 95746800 33450 33400 33450 33400 2
563 20250227 093000 95679950 33350 33300 33350 33300 32
564 20250227 092900 94613550 33300 33300 33300 33300 0
565 20250227 092800 94613550 33300 33300 33300 33300 10
566 20250227 092700 94280550 33300 33350 33350 33300 15
567 20250227 092600 93780800 33350 33350 33350 33350 7
568 20250227 092500 93547350 33350 33350 33350 33350 5
569 20250227 092400 93380600 33350 33400 33400 33350 11
570 20250227 092300 93013700 33400 33350 33400 33350 28
571 20250227 092200 92079200 33300 33300 33300 33300 5
572 20250227 092100 91912700 33300 33300 33300 33300 37
573 20250227 092000 90680600 33300 33300 33300 33300 11
574 20250227 091900 90314300 33250 33250 33250 33250 5
575 20250227 091800 90148050 33300 33300 33300 33250 173
576 20250227 091700 84392850 33300 33300 33300 33300 7
577 20250227 091600 84159750 33300 33300 33300 33300 8
578 20250227 091500 83893350 33300 33400 33400 33300 177
579 20250227 091400 77998100 33450 33400 33450 33200 1064
580 20250227 091300 42614500 33350 33350 33350 33350 4
581 20250227 091200 42481100 33400 33400 33400 33250 796
582 20250227 091100 15955550 33450 33400 33450 33400 26
583 20250227 091000 15086900 33400 33350 33400 33300 114
584 20250227 090900 11284850 33400 33500 33600 33400 92
585 20250227 090800 8210050 33500 33500 33500 33500 21
586 20250227 090700 7506550 33850 33800 33850 33800 8
587 20250227 090600 7235950 33500 33500 33500 33500 193
588 20250227 090500 770450 33500 33500 33500 33500 15
589 20250227 090400 267950 33500 33500 33500 33500 3
590 20250227 090300 167450 33450 33450 33450 33450 0
591 20250227 090200 167450 33450 33450 33450 33450 0
592 20250227 090100 167450 33450 33450 33450 33450 1
593 20250227 090000 134000 33500 33500 33500 33500 4