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

595
009240/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185300,676048000,46850,46850,46850,46850,1364
20250227,185200,676048000,46850,46850,46850,46850,0
20250227,185100,676048000,46850,46850,46850,46850,0
20250227,185000,676048000,46850,46850,46850,46850,0
20250227,184900,676048000,46850,46850,46850,46850,0
20250227,184800,676048000,46850,46850,46850,46850,0
20250227,184700,676048000,46850,46850,46850,46850,0
20250227,184600,676048000,46850,46850,46850,46850,0
20250227,184500,676048000,46850,46850,46850,46850,0
20250227,184400,676048000,46850,46850,46850,46850,0
20250227,184300,676048000,46850,46850,46850,46850,0
20250227,184200,676048000,46850,46850,46850,46850,0
20250227,184100,676048000,46850,46850,46850,46850,0
20250227,184000,676048000,46850,46850,46850,46850,0
20250227,183900,676048000,46850,46850,46850,46850,0
20250227,183800,676048000,46850,46850,46850,46850,0
20250227,183700,676048000,46850,46850,46850,46850,0
20250227,183600,676048000,46850,46850,46850,46850,0
20250227,183500,676048000,46850,46850,46850,46850,0
20250227,183400,676048000,46850,46850,46850,46850,0
20250227,183300,676048000,46850,46850,46850,46850,0
20250227,183200,676048000,46850,46850,46850,46850,0
20250227,183100,676048000,46850,46850,46850,46850,0
20250227,183000,676048000,46850,46850,46850,46850,0
20250227,182900,676048000,46850,46850,46850,46850,0
20250227,182800,676048000,46850,46850,46850,46850,0
20250227,182700,676048000,46850,46850,46850,46850,0
20250227,182600,676048000,46850,46850,46850,46850,0
20250227,182500,676048000,46850,46850,46850,46850,0
20250227,182400,676048000,46850,46850,46850,46850,0
20250227,182300,676048000,46850,46850,46850,46850,1364
20250227,182200,676048000,46850,46850,46850,46850,0
20250227,182100,676048000,46850,46850,46850,46850,0
20250227,182000,676048000,46850,46850,46850,46850,0
20250227,181900,676048000,46850,46850,46850,46850,0
20250227,181800,676048000,46850,46850,46850,46850,0
20250227,181700,676048000,46850,46850,46850,46850,0
20250227,181600,676048000,46850,46850,46850,46850,0
20250227,181500,676048000,46850,46850,46850,46850,0
20250227,181400,676048000,46850,46850,46850,46850,0
20250227,181300,676048000,46850,46850,46850,46850,0
20250227,181200,676048000,46850,46850,46850,46850,0
20250227,181100,676048000,46850,46850,46850,46850,0
20250227,181000,676048000,46850,46850,46850,46850,0
20250227,180900,676048000,46850,46850,46850,46850,0
20250227,180800,676048000,46850,46850,46850,46850,0
20250227,180700,676048000,46850,46850,46850,46850,0
20250227,180600,676048000,46850,46850,46850,46850,0
20250227,180500,676048000,46850,46850,46850,46850,0
20250227,180400,676048000,46850,46850,46850,46850,0
20250227,180300,676048000,46850,46850,46850,46850,0
20250227,180200,676048000,46850,46850,46850,46850,0
20250227,180100,676048000,46850,46850,46850,46850,0
20250227,180000,676048000,46850,46850,46850,46850,0
20250227,175900,676048000,46850,46850,46850,46850,0
20250227,175800,676048000,46850,46850,46850,46850,0
20250227,175700,676048000,46850,46850,46850,46850,0
20250227,175600,676048000,46850,46850,46850,46850,0
20250227,175500,676048000,46850,46850,46850,46850,0
20250227,175400,676048000,46850,46850,46850,46850,0
20250227,175300,676048000,46850,46850,46850,46850,1364
20250227,175200,676048000,46850,46850,46850,46850,0
20250227,175100,676048000,46850,46850,46850,46850,0
20250227,175000,676048000,46850,46850,46850,46850,0
20250227,174900,676048000,46850,46850,46850,46850,0
20250227,174800,676048000,46850,46850,46850,46850,0
20250227,174700,676048000,46850,46850,46850,46850,0
20250227,174600,676048000,46850,46850,46850,46850,0
20250227,174500,676048000,46850,46850,46850,46850,0
20250227,174400,676048000,46850,46850,46850,46850,0
20250227,174300,676048000,46850,46850,46850,46850,0
20250227,174200,676048000,46850,46850,46850,46850,0
20250227,174100,676048000,46850,46850,46850,46850,0
20250227,174000,676048000,46850,46850,46850,46850,0
20250227,173900,676048000,46850,46850,46850,46850,0
20250227,173800,676048000,46850,46850,46850,46850,0
20250227,173700,676048000,46850,46850,46850,46850,0
20250227,173600,676048000,46850,46850,46850,46850,0
20250227,173500,676048000,46850,46850,46850,46850,0
20250227,173400,676048000,46850,46850,46850,46850,0
20250227,173300,676048000,46850,46850,46850,46850,0
20250227,173200,676048000,46850,46850,46850,46850,0
20250227,173100,676048000,46850,46850,46850,46850,0
20250227,173000,676048000,46850,46850,46850,46850,0
20250227,172900,676048000,46850,46850,46850,46850,0
20250227,172800,676048000,46850,46850,46850,46850,0
20250227,172700,676048000,46850,46850,46850,46850,0
20250227,172600,676048000,46850,46850,46850,46850,0
20250227,172500,676048000,46850,46850,46850,46850,0
20250227,172400,676048000,46850,46850,46850,46850,0
20250227,172300,676048000,46850,46850,46850,46850,1364
20250227,172200,676048000,46850,46850,46850,46850,0
20250227,172100,676048000,46850,46850,46850,46850,0
20250227,172000,676048000,46850,46850,46850,46850,0
20250227,171900,676048000,46850,46850,46850,46850,0
20250227,171800,676048000,46850,46850,46850,46850,0
20250227,171700,676048000,46850,46850,46850,46850,0
20250227,171600,676048000,46850,46850,46850,46850,0
20250227,171500,676048000,46850,46850,46850,46850,0
20250227,171400,676048000,46850,46850,46850,46850,0
20250227,171300,676048000,46850,46850,46850,46850,0
20250227,171200,676048000,46850,46850,46850,46850,0
20250227,171100,676048000,46850,46850,46850,46850,0
20250227,171000,676048000,46850,46850,46850,46850,0
20250227,170900,676048000,46850,46850,46850,46850,0
20250227,170800,676048000,46850,46850,46850,46850,0
20250227,170700,676048000,46850,46850,46850,46850,0
20250227,170600,676048000,46850,46850,46850,46850,0
20250227,170500,676048000,46850,46850,46850,46850,0
20250227,170400,676048000,46850,46850,46850,46850,0
20250227,170300,676048000,46850,46850,46850,46850,0
20250227,170200,676048000,46850,46850,46850,46850,0
20250227,170100,676048000,46850,46850,46850,46850,0
20250227,170000,676048000,46850,46850,46850,46850,0
20250227,165900,676048000,46850,46850,46850,46850,0
20250227,165800,676048000,46850,46850,46850,46850,0
20250227,165700,676048000,46850,46850,46850,46850,0
20250227,165600,676048000,46850,46850,46850,46850,0
20250227,165500,676048000,46850,46850,46850,46850,0
20250227,165400,676048000,46850,46850,46850,46850,0
20250227,165300,676048000,46850,46850,46850,46850,1364
20250227,165200,676048000,46850,46850,46850,46850,0
20250227,165100,676048000,46850,46850,46850,46850,0
20250227,165000,676048000,46850,46850,46850,46850,0
20250227,164900,676048000,46850,46850,46850,46850,0
20250227,164800,676048000,46850,46850,46850,46850,0
20250227,164700,676048000,46850,46850,46850,46850,0
20250227,164600,676048000,46850,46850,46850,46850,0
20250227,164500,676048000,46850,46850,46850,46850,0
20250227,164400,676048000,46850,46850,46850,46850,0
20250227,164300,676048000,46850,46850,46850,46850,0
20250227,164200,676048000,46850,46850,46850,46850,0
20250227,164100,676048000,46850,46850,46850,46850,0
20250227,164000,676048000,46850,46850,46850,46850,0
20250227,163900,676048000,46850,46850,46850,46850,0
20250227,163800,676048000,46850,46850,46850,46850,0
20250227,163700,676048000,46850,46850,46850,46850,0
20250227,163600,676048000,46850,46850,46850,46850,0
20250227,163500,676048000,46850,46850,46850,46850,0
20250227,163400,676048000,46850,46850,46850,46850,0
20250227,163300,676048000,46850,46850,46850,46850,0
20250227,163200,676048000,46850,46850,46850,46850,0
20250227,163100,676048000,46850,46850,46850,46850,0
20250227,163000,676048000,46850,46850,46850,46850,0
20250227,162900,676048000,46850,46850,46850,46850,0
20250227,162800,676048000,46850,46850,46850,46850,0
20250227,162700,676048000,46850,46850,46850,46850,0
20250227,162600,676048000,46850,46850,46850,46850,0
20250227,162500,676048000,46850,46850,46850,46850,0
20250227,162400,676048000,46850,46850,46850,46850,0
20250227,162300,676048000,46850,46850,46850,46850,1364
20250227,162200,676048000,46850,46850,46850,46850,0
20250227,162100,676048000,46850,46850,46850,46850,0
20250227,162000,676048000,46850,46850,46850,46850,0
20250227,161900,676048000,46850,46850,46850,46850,0
20250227,161800,676048000,46850,46850,46850,46850,0
20250227,161700,676048000,46850,46850,46850,46850,0
20250227,161600,676048000,46850,46850,46850,46850,0
20250227,161500,676048000,46850,46850,46850,46850,0
20250227,161400,676048000,46850,46850,46850,46850,0
20250227,161300,676048000,46850,46850,46850,46850,0
20250227,161200,676048000,46850,46850,46850,46850,0
20250227,161100,676048000,46850,46850,46850,46850,0
20250227,161000,676048000,46850,46850,46850,46850,0
20250227,160900,676048000,46850,46850,46850,46850,0
20250227,160800,676048000,46850,46850,46850,46850,0
20250227,160700,676048000,46850,46850,46850,46850,0
20250227,160600,676048000,46850,46850,46850,46850,0
20250227,160500,676048000,46850,46850,46850,46850,0
20250227,160400,676048000,46850,46850,46850,46850,0
20250227,160300,676048000,46850,46850,46850,46850,0
20250227,160200,676048000,46850,46850,46850,46850,0
20250227,160100,676048000,46850,46850,46850,46850,0
20250227,160000,676048000,46850,46850,46850,46850,0
20250227,155900,676048000,46850,46850,46850,46850,0
20250227,155800,676048000,46850,46850,46850,46850,0
20250227,155700,676048000,46850,46850,46850,46850,0
20250227,155600,676048000,46850,46850,46850,46850,0
20250227,155500,676048000,46850,46850,46850,46850,0
20250227,155400,676048000,46850,46850,46850,46850,0
20250227,155300,676048000,46850,46850,46850,46850,1364
20250227,155200,676048000,46850,46850,46850,46850,0
20250227,155100,676048000,46850,46850,46850,46850,0
20250227,155000,676048000,46850,46850,46850,46850,0
20250227,154900,676048000,46850,46850,46850,46850,0
20250227,154800,676048000,46850,46850,46850,46850,0
20250227,154700,676048000,46850,46850,46850,46850,0
20250227,154600,676048000,46850,46850,46850,46850,0
20250227,154500,676048000,46850,46850,46850,46850,0
20250227,154400,676048000,46850,46850,46850,46850,0
20250227,154300,676048000,46850,46850,46850,46850,0
20250227,154200,676048000,46850,46850,46850,46850,0
20250227,154100,676048000,46850,46850,46850,46850,0
20250227,154000,676048000,46850,46850,46850,46850,0
20250227,153900,676048000,46850,46850,46850,46850,0
20250227,153800,676048000,46850,46850,46850,46850,0
20250227,153700,676048000,46850,46850,46850,46850,0
20250227,153600,676048000,46850,46850,46850,46850,0
20250227,153500,676048000,46850,46850,46850,46850,0
20250227,153400,676048000,46850,46850,46850,46850,0
20250227,153300,676048000,46850,46850,46850,46850,0
20250227,153200,676048000,46850,46850,46850,46850,0
20250227,153100,676048000,46850,46850,46850,46850,0
20250227,153000,676048000,46850,46850,46850,46850,1364
20250227,152900,612144600,46750,46750,46750,46750,0
20250227,152800,612144600,46750,46750,46750,46750,0
20250227,152700,612144600,46750,46750,46750,46750,0
20250227,152600,612144600,46750,46750,46750,46750,0
20250227,152500,612144600,46750,46750,46750,46750,0
20250227,152400,612144600,46750,46750,46750,46750,0
20250227,152300,612144600,46750,46750,46750,46750,0
20250227,152200,612144600,46750,46750,46750,46750,0
20250227,152100,612144600,46750,46750,46750,46750,0
20250227,152000,612144600,46750,46750,46750,46750,0
20250227,151900,612144600,46750,46700,46750,46700,30
20250227,151800,610743350,46700,46650,46700,46650,43
20250227,151700,608736600,46700,46600,46700,46600,278
20250227,151600,595760650,46600,46700,46700,46600,47
20250227,151500,593567950,46700,46700,46700,46650,40
20250227,151400,591701550,46650,46650,46650,46600,95
20250227,151300,587270150,46650,46600,46650,46600,7
20250227,151200,586943850,46600,46650,46650,46600,17
20250227,151100,586151550,46650,46600,46650,46600,11
20250227,151000,585638850,46650,46600,46650,46600,22
20250227,150900,584613550,46650,46600,46650,46600,4
20250227,150800,584427050,46650,46600,46650,46600,5
20250227,150700,584193900,46600,46600,46650,46600,10
20250227,150600,583727850,46650,46600,46650,46600,4
20250227,150500,583541350,46600,46650,46650,46600,9
20250227,150400,583121800,46650,46650,46650,46650,1
20250227,150300,583075150,46650,46600,46650,46600,6
20250227,150200,582795450,46650,46650,46650,46650,5
20250227,150100,582562200,46650,46700,46700,46650,10
20250227,150000,582095500,46650,46650,46700,46650,5
20250227,145900,581862150,46650,46650,46700,46600,98
20250227,145800,577291000,46600,46650,46650,46600,2
20250227,145700,577197750,46700,46600,46700,46600,49
20250227,145600,574914250,46600,46650,46650,46550,22
20250227,145500,573888600,46750,46700,46750,46700,2
20250227,145400,573795150,46750,46800,46800,46750,2
20250227,145300,573701600,46800,46750,46800,46750,4
20250227,145200,573514500,46800,46800,46800,46800,2
20250227,145100,573420900,46800,46750,46800,46750,7
20250227,145000,573093450,46850,46700,46850,46600,16
20250227,144900,572346050,46700,46600,46950,46600,90
20250227,144800,568142700,46950,46800,46950,46550,121
20250227,144700,562473050,46800,47000,47000,46550,6
20250227,144600,562192950,46950,46550,46950,46550,293
20250227,144500,548489400,46600,46600,46600,46550,3
20250227,144400,548349650,46550,46550,46550,46550,1
20250227,144300,548303100,46500,46600,46600,46500,16
20250227,144200,547559000,46500,46500,46600,46500,9
20250227,144100,547140400,46550,46500,46550,46500,12
20250227,144000,546582350,46550,46550,46550,46550,0
20250227,143900,546582350,46550,46500,46550,46500,18
20250227,143800,545744700,46550,46500,46550,46500,2
20250227,143700,545651650,46500,46500,46500,46500,0
20250227,143600,545651650,46500,46550,46550,46500,23
20250227,143500,544582100,46550,46550,46550,46550,1
20250227,143400,544535550,46500,46500,46500,46500,0
20250227,143300,544535550,46500,46550,46550,46500,6
20250227,143200,544256500,46550,46550,46550,46550,1
20250227,143100,544209950,46600,46600,46600,46600,1
20250227,143000,544163350,46500,46600,46600,46500,42
20250227,142900,542210250,46550,46550,46550,46550,27
20250227,142800,540953400,46550,46500,46550,46500,7
20250227,142700,540627850,46500,46500,46500,46500,1
20250227,142600,540581350,46550,46550,46550,46550,2
20250227,142500,540488250,46550,46550,46550,46550,1
20250227,142400,540441700,46550,46550,46550,46550,14
20250227,142300,539790000,46500,46500,46500,46500,2
20250227,142200,539697000,46500,46550,46550,46500,6
20250227,142100,539417950,46450,46450,46450,46450,0
20250227,142000,539417950,46450,46550,46550,46450,6
20250227,141900,539139150,46500,46500,46500,46500,2
20250227,141800,539046150,46500,46500,46500,46500,4
20250227,141700,538860150,46500,46500,46500,46500,2
20250227,141600,538767150,46500,46550,46550,46500,5
20250227,141500,538534600,46450,46450,46450,46450,0
20250227,141400,538534600,46450,46450,46450,46450,0
20250227,141300,538534600,46450,46450,46450,46450,5
20250227,141200,538302350,46500,46500,46500,46500,1
20250227,141100,538255850,46550,46450,46550,46450,6
20250227,141000,537977050,46600,46600,46600,46600,1
20250227,140900,537930450,46500,46500,46500,46500,3
20250227,140800,537790950,46600,46600,46600,46600,1
20250227,140700,537744350,46450,46450,46450,46450,5
20250227,140600,537512100,46450,46450,46450,46450,4
20250227,140500,537326300,46500,46500,46500,46500,1
20250227,140400,537279800,46450,46450,46450,46450,5
20250227,140300,537047550,46450,46500,46500,46450,20
20250227,140200,536118500,46500,46500,46500,46500,1
20250227,140100,536072000,46500,46500,46500,46500,7
20250227,140000,535746500,46500,46600,46600,46500,2
20250227,135900,535653400,46450,46450,46450,46450,0
20250227,135800,535653400,46450,46550,46550,46450,21
20250227,135700,534677400,46550,46600,46600,46550,15
20250227,135600,533979050,46450,46450,46450,46450,0
20250227,135500,533979050,46450,46650,46650,46450,21
20250227,135400,533003350,46650,46650,46650,46650,1
20250227,135300,532956700,46600,46450,46600,46400,71
20250227,135200,529651950,46450,46500,46650,46450,41
20250227,135100,527747200,46600,46600,46600,46600,18
20250227,135000,526908400,46600,46600,46600,46600,2
20250227,134900,526815200,46500,46500,46500,46500,1
20250227,134800,526768700,46600,46500,46600,46450,41
20250227,134700,524862450,46450,46500,46500,46450,288
20250227,134600,511484650,46500,46500,46500,46500,3
20250227,134500,511345150,46500,46500,46500,46500,3
20250227,134400,511205650,46500,46500,46500,46500,1
20250227,134300,511159150,46500,46500,46500,46500,1
20250227,134200,511112650,46500,46500,46500,46500,14
20250227,134100,510461650,46500,46500,46500,46500,0
20250227,134000,510461650,46500,46500,46500,46500,26
20250227,133900,509252650,46450,46500,46500,46450,15
20250227,133800,508555650,46450,46450,46450,46450,146
20250227,133700,501773950,46450,46400,46450,46400,6
20250227,133600,501495500,46450,46450,46450,46450,0
20250227,133500,501495500,46450,46450,46450,46450,1
20250227,133400,501449050,46450,46400,46450,46400,6
20250227,133300,501170600,46450,46450,46450,46450,5
20250227,133200,500938350,46450,46450,46450,46450,1
20250227,133100,500891900,46400,46400,46400,46400,5
20250227,133000,500659900,46450,46450,46450,46450,1
20250227,132900,500613450,46400,46450,46450,46400,4
20250227,132800,500427800,46450,46450,46450,46450,0
20250227,132700,500427800,46450,46450,46450,46450,22
20250227,132600,499405900,46450,46450,46450,46450,8
20250227,132500,499034300,46450,46450,46450,46450,8
20250227,132400,498662700,46450,46450,46450,46450,7
20250227,132300,498337550,46450,46450,46450,46450,1
20250227,132200,498291100,46450,46450,46450,46400,13
20250227,132100,497687500,46450,46450,46450,46450,1
20250227,132000,497641050,46450,46450,46450,46450,0
20250227,131900,497641050,46450,46450,46450,46450,1
20250227,131800,497594600,46450,46450,46450,46450,1
20250227,131700,497548150,46450,46450,46450,46450,52
20250227,131600,495132750,46450,46500,46500,46450,193
20250227,131500,486167850,46500,46500,46500,46500,0
20250227,131400,486167850,46500,46500,46500,46500,0
20250227,131300,486167850,46500,46500,46500,46500,7
20250227,131200,485842350,46500,46500,46500,46500,12
20250227,131100,485284350,46500,46500,46500,46500,0
20250227,131000,485284350,46500,46500,46500,46500,0
20250227,130900,485284350,46500,46500,46500,46500,14
20250227,130800,484633350,46500,46500,46550,46500,63
20250227,130700,481703450,46500,46500,46500,46500,5
20250227,130600,481470950,46500,46500,46500,46500,2
20250227,130500,481377950,46500,46500,46500,46500,12
20250227,130400,480819950,46500,46500,46500,46500,1
20250227,130300,480773450,46450,46450,46450,46450,0
20250227,130200,480773450,46450,46450,46450,46450,8
20250227,130100,480401850,46500,46500,46500,46500,50
20250227,130000,478076850,46500,46450,46500,46450,13
20250227,125900,477472950,46450,46450,46450,46450,0
20250227,125800,477472950,46450,46450,46450,46450,5
20250227,125700,477240700,46500,46500,46500,46500,14
20250227,125600,476589700,46500,46500,46500,46500,7
20250227,125500,476264200,46600,46600,46600,46600,1
20250227,125400,476217600,46500,46500,46500,46500,0
20250227,125300,476217600,46500,46600,46600,46500,8
20250227,125200,475845500,46500,46500,46500,46500,0
20250227,125100,475845500,46500,46500,46500,46500,6
20250227,125000,475566500,46600,46600,46600,46600,0
20250227,124900,475566500,46600,46600,46600,46600,1
20250227,124800,475519900,46550,46500,46550,46500,44
20250227,124700,473473850,46450,46450,46450,46450,0
20250227,124600,473473850,46450,46450,46450,46450,24
20250227,124500,472359050,46450,46450,46450,46450,0
20250227,124400,472359050,46450,46500,46500,46450,16
20250227,124300,471615600,46500,46500,46500,46500,0
20250227,124200,471615600,46500,46500,46500,46500,1
20250227,124100,471569100,46400,46400,46400,46400,0
20250227,124000,471569100,46400,46400,46400,46400,0
20250227,123900,471569100,46400,46400,46400,46400,5
20250227,123800,471337100,46500,46500,46500,46500,1
20250227,123700,471290600,46400,46450,46450,46400,13
20250227,123600,470687300,46400,46400,46400,46400,0
20250227,123500,470687300,46400,46450,46450,46400,22
20250227,123400,469665550,46450,46500,46500,46450,13
20250227,123300,469061600,46600,46600,46600,46600,0
20250227,123200,469061600,46600,46600,46600,46600,2
20250227,123100,468968400,46500,46650,46650,46500,21
20250227,123000,467991750,46700,46550,46700,46550,10
20250227,122900,467525550,46600,46600,46600,46600,214
20250227,122800,457553150,46600,46600,46600,46550,35
20250227,122700,455922850,46950,46950,46950,46950,42
20250227,122600,453950950,46950,46450,46950,46450,4
20250227,122500,453764650,46450,46350,47000,46350,1170
20250227,122400,399064150,46350,46350,46350,46350,1
20250227,122300,399017800,46350,46350,46350,46350,11
20250227,122200,398507950,46350,46350,46350,46350,0
20250227,122100,398507950,46350,46350,46350,46350,47
20250227,122000,396329500,46350,46450,46450,46350,83
20250227,121900,392481400,46450,46450,46450,46450,15
20250227,121800,391784650,46450,46450,46450,46450,6
20250227,121700,391505950,46450,46350,46450,46350,2
20250227,121600,391413150,46350,46350,46350,46350,38
20250227,121500,389651850,46400,46400,46400,46400,2
20250227,121400,389559050,46350,46400,46400,46350,6
20250227,121300,389280900,46400,46350,46400,46350,13
20250227,121200,388677850,46350,46350,46350,46350,0
20250227,121100,388677850,46350,46350,46350,46350,0
20250227,121000,388677850,46350,46350,46350,46350,22
20250227,120900,387658150,46350,46350,46350,46350,12
20250227,120800,387101950,46350,46400,46400,46350,13
20250227,120700,386498800,46500,46500,46500,46500,0
20250227,120600,386498800,46500,46500,46500,46500,0
20250227,120500,386498800,46500,46450,46500,46450,5
20250227,120400,386266500,46450,46400,46450,46400,5
20250227,120300,386034450,46400,46400,46400,46400,40
20250227,120200,384178450,46400,46400,46400,46400,0
20250227,120100,384178450,46400,46400,46400,46400,0
20250227,120000,384178450,46400,46400,46400,46400,2
20250227,115900,384085650,46400,46400,46400,46400,1
20250227,115800,384039250,46350,46400,46400,46350,71
20250227,115700,380746750,46400,46400,46400,46400,0
20250227,115600,380746750,46400,46300,46400,46300,4
20250227,115500,380561450,46300,46350,46350,46300,640
20250227,115400,350899250,46400,46400,46400,46400,30
20250227,115300,349507250,46400,46400,46400,46400,1
20250227,115200,349460850,46400,46400,46400,46400,2
20250227,115100,349368050,46400,46400,46400,46400,3
20250227,115000,349228850,46450,46450,46450,46450,0
20250227,114900,349228850,46450,46350,46450,46350,17
20250227,114800,348440400,46350,46350,46350,46350,5
20250227,114700,348208650,46350,46350,46350,46350,13
20250227,114600,347606100,46350,46350,46350,46350,6
20250227,114500,347328000,46350,46350,46350,46350,1
20250227,114400,347281650,46350,46350,46350,46350,5
20250227,114300,347049900,46450,46450,46450,46450,2
20250227,114200,346957000,46450,46450,46450,46450,0
20250227,114100,346957000,46450,46450,46450,46450,2
20250227,114000,346864100,46350,46400,46400,46350,18
20250227,113900,346029150,46450,46400,46450,46400,4
20250227,113800,345843500,46400,46400,46400,46400,0
20250227,113700,345843500,46400,46400,46400,46400,24
20250227,113600,344729900,46400,46400,46400,46400,0
20250227,113500,344729900,46400,46400,46400,46400,0
20250227,113400,344729900,46400,46400,46400,46400,0
20250227,113300,344729900,46400,46400,46400,46400,23
20250227,113200,343662700,46400,46400,46400,46400,28
20250227,113100,342363500,46400,46400,46400,46400,3
20250227,113000,342224300,46450,46450,46450,46450,1
20250227,112900,342177850,46400,46400,46400,46400,5
20250227,112800,341945850,46450,46450,46450,46450,0
20250227,112700,341945850,46450,46450,46450,46450,1
20250227,112600,341899400,46450,46450,46450,46450,17
20250227,112500,341109750,46450,46350,46450,46350,292
20250227,112400,327560950,46300,46300,46300,46300,5
20250227,112300,327329450,46400,46400,46400,46400,2
20250227,112200,327236650,46400,46400,46400,46400,20
20250227,112100,326308650,46300,46300,46300,46300,0
20250227,112000,326308650,46300,46400,46400,46300,71
20250227,111900,323021250,46400,46400,46400,46400,1
20250227,111800,322974850,46300,46300,46300,46300,70
20250227,111700,319733850,46350,46350,46350,46350,0
20250227,111600,319733850,46350,46300,46350,46300,179
20250227,111500,311437250,46300,46300,46300,46300,5
20250227,111400,311205750,46300,46300,46300,46300,0
20250227,111300,311205750,46300,46300,46300,46300,15
20250227,111200,310511250,46300,46350,46350,46300,24
20250227,111100,309400000,46350,46350,46350,46350,10
20250227,111000,308936500,46300,46300,46350,46300,5
20250227,110900,308704950,46350,46350,46350,46300,173
20250227,110800,300687000,46350,46350,46350,46350,6
20250227,110700,300408900,46400,46350,46400,46350,227
20250227,110600,289887350,46350,46350,46350,46350,0
20250227,110500,289887350,46350,46350,46350,46350,0
20250227,110400,289887350,46350,46350,46350,46350,0
20250227,110300,289887350,46350,46400,46400,46350,252
20250227,110200,278195450,46400,46400,46400,46400,35
20250227,110100,276571450,46450,46400,46450,46400,11
20250227,110000,276061000,46400,46450,46450,46400,17
20250227,105900,275271600,46450,46450,46450,46450,0
20250227,105800,275271600,46450,46450,46450,46450,1
20250227,105700,275225150,46400,46400,46400,46400,8
20250227,105600,274853950,46450,46400,46450,46400,13
20250227,105500,274250700,46400,46400,46400,46400,209
20250227,105400,264553100,46450,46450,46450,46450,80
20250227,105300,260837100,46450,46450,46500,46450,59
20250227,105200,258096500,46500,46500,46500,46500,138
20250227,105100,251679500,46500,46500,46500,46500,5
20250227,105000,251447000,46500,46550,46550,46450,10
20250227,104900,250982200,46450,46450,46450,46450,30
20250227,104800,249588700,46450,46450,46450,46450,13
20250227,104700,248984850,46550,46550,46550,46550,0
20250227,104600,248984850,46550,46550,46550,46550,5
20250227,104500,248752100,46450,46500,46500,46450,81
20250227,104400,244985750,46500,46600,46600,46500,389
20250227,104300,226866800,46600,46600,46600,46600,17
20250227,104200,226074600,46600,46600,46600,46600,0
20250227,104100,226074600,46600,46600,46600,46600,0
20250227,104000,226074600,46600,46700,46700,46600,16
20250227,103900,225328900,46600,46600,46600,46600,2
20250227,103800,225235700,46700,46600,46700,46600,40
20250227,103700,223370850,46600,46650,46650,46600,6
20250227,103600,223091050,46750,46600,46750,46600,7
20250227,103500,222764700,46600,46650,46650,46600,5
20250227,103400,222531600,46650,46750,46750,46650,2
20250227,103300,222438200,46750,46600,46750,46600,4
20250227,103200,222251650,46650,46700,46700,46650,43
20250227,103100,220244600,46600,46600,46600,46600,1
20250227,103000,220198000,46600,46550,46600,46550,2
20250227,102900,220104850,46750,46750,46750,46750,2
20250227,102800,220011350,46550,46550,46550,46550,1
20250227,102700,219964800,46550,46550,46550,46550,0
20250227,102600,219964800,46550,46500,46550,46500,115
20250227,102500,214611600,46500,46500,46500,46500,1
20250227,102400,214565100,46500,46500,46500,46500,0
20250227,102300,214565100,46500,46550,46550,46500,3
20250227,102200,214425550,46750,46550,46750,46550,39
20250227,102100,212609700,46500,46650,46650,46500,5
20250227,102000,212377050,46500,46500,46500,46500,4
20250227,101900,212191050,46450,46500,46500,46450,22
20250227,101800,211168300,46500,46500,46750,46500,983
20250227,101700,165366250,46500,46500,46500,46500,2
20250227,101600,165273250,46500,46550,46550,46500,35
20250227,101500,163644050,46550,46550,46550,46550,45
20250227,101400,161549300,46550,46500,46550,46500,3
20250227,101300,161409750,46550,46550,46550,46550,67
20250227,101200,158290900,46550,46600,46600,46550,20
20250227,101100,157359250,46600,46600,46650,46600,3
20250227,101000,157219400,46600,46600,46600,46600,15
20250227,100900,156520400,46550,46600,46600,46550,2
20250227,100800,156427250,46550,46550,46550,46550,0
20250227,100700,156427250,46550,46600,46600,46550,5
20250227,100600,156194450,46600,46500,46600,46500,10
20250227,100500,155728550,46500,46600,46600,46500,3
20250227,100400,155588850,46600,46500,46600,46500,549
20250227,100300,130053900,46450,46450,46450,46450,1
20250227,100200,130007450,46500,46450,46500,46450,12
20250227,100100,129449800,46500,46450,46500,46450,6
20250227,100000,129171050,46500,46500,46500,46500,3
20250227,095900,129031550,46450,46450,46450,46450,14
20250227,095800,128381250,46450,46400,46450,46400,36
20250227,095700,126710800,46350,46350,46350,46350,0
20250227,095600,126710800,46350,46350,46400,46350,45
20250227,095500,124623300,46400,46350,46400,46350,7
20250227,095400,124298800,46350,46500,46500,46350,409
20250227,095300,105287350,46550,46500,46550,46500,7
20250227,095200,104961800,46500,46500,46500,46500,1
20250227,095100,104915300,46500,46500,46500,46500,0
20250227,095000,104915300,46500,46500,46500,46500,6
20250227,094900,104636300,46500,46500,46500,46500,1
20250227,094800,104589800,46550,46500,46550,46500,3
20250227,094700,104450200,46500,46500,46500,46500,1
20250227,094600,104403700,46500,46500,46500,46500,0
20250227,094500,104403700,46500,46500,46500,46500,4
20250227,094400,104217700,46500,46500,46500,46500,1
20250227,094300,104171200,46600,46500,46600,46500,6
20250227,094200,103891700,46500,46600,46600,46500,4
20250227,094100,103705400,46500,46500,46500,46500,4
20250227,094000,103519400,46500,46500,46500,46500,1
20250227,093900,103472900,46550,46550,46550,46550,26
20250227,093800,102262600,46500,46550,46550,46500,21
20250227,093700,101285150,46600,46600,46600,46600,1
20250227,093600,101238550,46600,46550,46600,46550,24
20250227,093500,100121300,46500,46600,46600,46500,4
20250227,093400,99935100,46500,46500,46600,46500,43
20250227,093300,97932350,46600,46500,46600,46500,17
20250227,093200,97141750,46550,46500,46600,46450,25
20250227,093100,95979750,46600,46550,46600,46550,6
20250227,093000,95700400,46550,46550,46550,46550,16
20250227,092900,94955600,46600,46500,46600,46500,4
20250227,092800,94769500,46450,46450,46450,46450,0
20250227,092700,94769500,46450,46450,46450,46450,1
20250227,092600,94723050,46600,46500,46600,46500,215
20250227,092500,84725150,46450,46450,46450,46450,0
20250227,092400,84725150,46450,46450,46450,46450,0
20250227,092300,84725150,46450,46450,46450,46400,206
20250227,092200,75163950,46450,46450,46450,46450,0
20250227,092100,75163950,46450,46450,46450,46450,0
20250227,092000,75163950,46450,46450,46450,46450,34
20250227,091900,73584650,46400,46450,46750,46400,850
20250227,091800,34041950,46400,46450,46450,46400,9
20250227,091700,33624200,46450,46450,46450,46450,11
20250227,091600,33113250,46400,46400,46400,46400,0
20250227,091500,33113250,46400,46400,46400,46400,48
20250227,091400,30886050,46400,46400,46400,46400,0
20250227,091300,30886050,46400,46400,46400,46400,29
20250227,091200,29540450,46450,46450,46450,46450,1
20250227,091100,29494000,46450,46400,46450,46400,4
20250227,091000,29308350,46350,46400,46400,46350,34
20250227,090900,27731100,46400,46400,46400,46400,1
20250227,090800,27684700,46400,46400,46400,46400,45
20250227,090700,25596700,46400,46400,46400,46400,74
20250227,090600,22163100,46350,46400,46400,46350,6
20250227,090500,21884800,46400,46400,46400,46400,3
20250227,090400,21745600,46350,46350,46400,46350,185
20250227,090300,13167800,46350,46350,46350,46350,0
20250227,090200,13167800,46350,46400,46400,46350,78
20250227,090100,9550850,46350,46400,46400,46350,75
20250227,090000,6073200,46350,46350,46550,46350,131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185300 676048000 46850 46850 46850 46850 1364
3 20250227 185200 676048000 46850 46850 46850 46850 0
4 20250227 185100 676048000 46850 46850 46850 46850 0
5 20250227 185000 676048000 46850 46850 46850 46850 0
6 20250227 184900 676048000 46850 46850 46850 46850 0
7 20250227 184800 676048000 46850 46850 46850 46850 0
8 20250227 184700 676048000 46850 46850 46850 46850 0
9 20250227 184600 676048000 46850 46850 46850 46850 0
10 20250227 184500 676048000 46850 46850 46850 46850 0
11 20250227 184400 676048000 46850 46850 46850 46850 0
12 20250227 184300 676048000 46850 46850 46850 46850 0
13 20250227 184200 676048000 46850 46850 46850 46850 0
14 20250227 184100 676048000 46850 46850 46850 46850 0
15 20250227 184000 676048000 46850 46850 46850 46850 0
16 20250227 183900 676048000 46850 46850 46850 46850 0
17 20250227 183800 676048000 46850 46850 46850 46850 0
18 20250227 183700 676048000 46850 46850 46850 46850 0
19 20250227 183600 676048000 46850 46850 46850 46850 0
20 20250227 183500 676048000 46850 46850 46850 46850 0
21 20250227 183400 676048000 46850 46850 46850 46850 0
22 20250227 183300 676048000 46850 46850 46850 46850 0
23 20250227 183200 676048000 46850 46850 46850 46850 0
24 20250227 183100 676048000 46850 46850 46850 46850 0
25 20250227 183000 676048000 46850 46850 46850 46850 0
26 20250227 182900 676048000 46850 46850 46850 46850 0
27 20250227 182800 676048000 46850 46850 46850 46850 0
28 20250227 182700 676048000 46850 46850 46850 46850 0
29 20250227 182600 676048000 46850 46850 46850 46850 0
30 20250227 182500 676048000 46850 46850 46850 46850 0
31 20250227 182400 676048000 46850 46850 46850 46850 0
32 20250227 182300 676048000 46850 46850 46850 46850 1364
33 20250227 182200 676048000 46850 46850 46850 46850 0
34 20250227 182100 676048000 46850 46850 46850 46850 0
35 20250227 182000 676048000 46850 46850 46850 46850 0
36 20250227 181900 676048000 46850 46850 46850 46850 0
37 20250227 181800 676048000 46850 46850 46850 46850 0
38 20250227 181700 676048000 46850 46850 46850 46850 0
39 20250227 181600 676048000 46850 46850 46850 46850 0
40 20250227 181500 676048000 46850 46850 46850 46850 0
41 20250227 181400 676048000 46850 46850 46850 46850 0
42 20250227 181300 676048000 46850 46850 46850 46850 0
43 20250227 181200 676048000 46850 46850 46850 46850 0
44 20250227 181100 676048000 46850 46850 46850 46850 0
45 20250227 181000 676048000 46850 46850 46850 46850 0
46 20250227 180900 676048000 46850 46850 46850 46850 0
47 20250227 180800 676048000 46850 46850 46850 46850 0
48 20250227 180700 676048000 46850 46850 46850 46850 0
49 20250227 180600 676048000 46850 46850 46850 46850 0
50 20250227 180500 676048000 46850 46850 46850 46850 0
51 20250227 180400 676048000 46850 46850 46850 46850 0
52 20250227 180300 676048000 46850 46850 46850 46850 0
53 20250227 180200 676048000 46850 46850 46850 46850 0
54 20250227 180100 676048000 46850 46850 46850 46850 0
55 20250227 180000 676048000 46850 46850 46850 46850 0
56 20250227 175900 676048000 46850 46850 46850 46850 0
57 20250227 175800 676048000 46850 46850 46850 46850 0
58 20250227 175700 676048000 46850 46850 46850 46850 0
59 20250227 175600 676048000 46850 46850 46850 46850 0
60 20250227 175500 676048000 46850 46850 46850 46850 0
61 20250227 175400 676048000 46850 46850 46850 46850 0
62 20250227 175300 676048000 46850 46850 46850 46850 1364
63 20250227 175200 676048000 46850 46850 46850 46850 0
64 20250227 175100 676048000 46850 46850 46850 46850 0
65 20250227 175000 676048000 46850 46850 46850 46850 0
66 20250227 174900 676048000 46850 46850 46850 46850 0
67 20250227 174800 676048000 46850 46850 46850 46850 0
68 20250227 174700 676048000 46850 46850 46850 46850 0
69 20250227 174600 676048000 46850 46850 46850 46850 0
70 20250227 174500 676048000 46850 46850 46850 46850 0
71 20250227 174400 676048000 46850 46850 46850 46850 0
72 20250227 174300 676048000 46850 46850 46850 46850 0
73 20250227 174200 676048000 46850 46850 46850 46850 0
74 20250227 174100 676048000 46850 46850 46850 46850 0
75 20250227 174000 676048000 46850 46850 46850 46850 0
76 20250227 173900 676048000 46850 46850 46850 46850 0
77 20250227 173800 676048000 46850 46850 46850 46850 0
78 20250227 173700 676048000 46850 46850 46850 46850 0
79 20250227 173600 676048000 46850 46850 46850 46850 0
80 20250227 173500 676048000 46850 46850 46850 46850 0
81 20250227 173400 676048000 46850 46850 46850 46850 0
82 20250227 173300 676048000 46850 46850 46850 46850 0
83 20250227 173200 676048000 46850 46850 46850 46850 0
84 20250227 173100 676048000 46850 46850 46850 46850 0
85 20250227 173000 676048000 46850 46850 46850 46850 0
86 20250227 172900 676048000 46850 46850 46850 46850 0
87 20250227 172800 676048000 46850 46850 46850 46850 0
88 20250227 172700 676048000 46850 46850 46850 46850 0
89 20250227 172600 676048000 46850 46850 46850 46850 0
90 20250227 172500 676048000 46850 46850 46850 46850 0
91 20250227 172400 676048000 46850 46850 46850 46850 0
92 20250227 172300 676048000 46850 46850 46850 46850 1364
93 20250227 172200 676048000 46850 46850 46850 46850 0
94 20250227 172100 676048000 46850 46850 46850 46850 0
95 20250227 172000 676048000 46850 46850 46850 46850 0
96 20250227 171900 676048000 46850 46850 46850 46850 0
97 20250227 171800 676048000 46850 46850 46850 46850 0
98 20250227 171700 676048000 46850 46850 46850 46850 0
99 20250227 171600 676048000 46850 46850 46850 46850 0
100 20250227 171500 676048000 46850 46850 46850 46850 0
101 20250227 171400 676048000 46850 46850 46850 46850 0
102 20250227 171300 676048000 46850 46850 46850 46850 0
103 20250227 171200 676048000 46850 46850 46850 46850 0
104 20250227 171100 676048000 46850 46850 46850 46850 0
105 20250227 171000 676048000 46850 46850 46850 46850 0
106 20250227 170900 676048000 46850 46850 46850 46850 0
107 20250227 170800 676048000 46850 46850 46850 46850 0
108 20250227 170700 676048000 46850 46850 46850 46850 0
109 20250227 170600 676048000 46850 46850 46850 46850 0
110 20250227 170500 676048000 46850 46850 46850 46850 0
111 20250227 170400 676048000 46850 46850 46850 46850 0
112 20250227 170300 676048000 46850 46850 46850 46850 0
113 20250227 170200 676048000 46850 46850 46850 46850 0
114 20250227 170100 676048000 46850 46850 46850 46850 0
115 20250227 170000 676048000 46850 46850 46850 46850 0
116 20250227 165900 676048000 46850 46850 46850 46850 0
117 20250227 165800 676048000 46850 46850 46850 46850 0
118 20250227 165700 676048000 46850 46850 46850 46850 0
119 20250227 165600 676048000 46850 46850 46850 46850 0
120 20250227 165500 676048000 46850 46850 46850 46850 0
121 20250227 165400 676048000 46850 46850 46850 46850 0
122 20250227 165300 676048000 46850 46850 46850 46850 1364
123 20250227 165200 676048000 46850 46850 46850 46850 0
124 20250227 165100 676048000 46850 46850 46850 46850 0
125 20250227 165000 676048000 46850 46850 46850 46850 0
126 20250227 164900 676048000 46850 46850 46850 46850 0
127 20250227 164800 676048000 46850 46850 46850 46850 0
128 20250227 164700 676048000 46850 46850 46850 46850 0
129 20250227 164600 676048000 46850 46850 46850 46850 0
130 20250227 164500 676048000 46850 46850 46850 46850 0
131 20250227 164400 676048000 46850 46850 46850 46850 0
132 20250227 164300 676048000 46850 46850 46850 46850 0
133 20250227 164200 676048000 46850 46850 46850 46850 0
134 20250227 164100 676048000 46850 46850 46850 46850 0
135 20250227 164000 676048000 46850 46850 46850 46850 0
136 20250227 163900 676048000 46850 46850 46850 46850 0
137 20250227 163800 676048000 46850 46850 46850 46850 0
138 20250227 163700 676048000 46850 46850 46850 46850 0
139 20250227 163600 676048000 46850 46850 46850 46850 0
140 20250227 163500 676048000 46850 46850 46850 46850 0
141 20250227 163400 676048000 46850 46850 46850 46850 0
142 20250227 163300 676048000 46850 46850 46850 46850 0
143 20250227 163200 676048000 46850 46850 46850 46850 0
144 20250227 163100 676048000 46850 46850 46850 46850 0
145 20250227 163000 676048000 46850 46850 46850 46850 0
146 20250227 162900 676048000 46850 46850 46850 46850 0
147 20250227 162800 676048000 46850 46850 46850 46850 0
148 20250227 162700 676048000 46850 46850 46850 46850 0
149 20250227 162600 676048000 46850 46850 46850 46850 0
150 20250227 162500 676048000 46850 46850 46850 46850 0
151 20250227 162400 676048000 46850 46850 46850 46850 0
152 20250227 162300 676048000 46850 46850 46850 46850 1364
153 20250227 162200 676048000 46850 46850 46850 46850 0
154 20250227 162100 676048000 46850 46850 46850 46850 0
155 20250227 162000 676048000 46850 46850 46850 46850 0
156 20250227 161900 676048000 46850 46850 46850 46850 0
157 20250227 161800 676048000 46850 46850 46850 46850 0
158 20250227 161700 676048000 46850 46850 46850 46850 0
159 20250227 161600 676048000 46850 46850 46850 46850 0
160 20250227 161500 676048000 46850 46850 46850 46850 0
161 20250227 161400 676048000 46850 46850 46850 46850 0
162 20250227 161300 676048000 46850 46850 46850 46850 0
163 20250227 161200 676048000 46850 46850 46850 46850 0
164 20250227 161100 676048000 46850 46850 46850 46850 0
165 20250227 161000 676048000 46850 46850 46850 46850 0
166 20250227 160900 676048000 46850 46850 46850 46850 0
167 20250227 160800 676048000 46850 46850 46850 46850 0
168 20250227 160700 676048000 46850 46850 46850 46850 0
169 20250227 160600 676048000 46850 46850 46850 46850 0
170 20250227 160500 676048000 46850 46850 46850 46850 0
171 20250227 160400 676048000 46850 46850 46850 46850 0
172 20250227 160300 676048000 46850 46850 46850 46850 0
173 20250227 160200 676048000 46850 46850 46850 46850 0
174 20250227 160100 676048000 46850 46850 46850 46850 0
175 20250227 160000 676048000 46850 46850 46850 46850 0
176 20250227 155900 676048000 46850 46850 46850 46850 0
177 20250227 155800 676048000 46850 46850 46850 46850 0
178 20250227 155700 676048000 46850 46850 46850 46850 0
179 20250227 155600 676048000 46850 46850 46850 46850 0
180 20250227 155500 676048000 46850 46850 46850 46850 0
181 20250227 155400 676048000 46850 46850 46850 46850 0
182 20250227 155300 676048000 46850 46850 46850 46850 1364
183 20250227 155200 676048000 46850 46850 46850 46850 0
184 20250227 155100 676048000 46850 46850 46850 46850 0
185 20250227 155000 676048000 46850 46850 46850 46850 0
186 20250227 154900 676048000 46850 46850 46850 46850 0
187 20250227 154800 676048000 46850 46850 46850 46850 0
188 20250227 154700 676048000 46850 46850 46850 46850 0
189 20250227 154600 676048000 46850 46850 46850 46850 0
190 20250227 154500 676048000 46850 46850 46850 46850 0
191 20250227 154400 676048000 46850 46850 46850 46850 0
192 20250227 154300 676048000 46850 46850 46850 46850 0
193 20250227 154200 676048000 46850 46850 46850 46850 0
194 20250227 154100 676048000 46850 46850 46850 46850 0
195 20250227 154000 676048000 46850 46850 46850 46850 0
196 20250227 153900 676048000 46850 46850 46850 46850 0
197 20250227 153800 676048000 46850 46850 46850 46850 0
198 20250227 153700 676048000 46850 46850 46850 46850 0
199 20250227 153600 676048000 46850 46850 46850 46850 0
200 20250227 153500 676048000 46850 46850 46850 46850 0
201 20250227 153400 676048000 46850 46850 46850 46850 0
202 20250227 153300 676048000 46850 46850 46850 46850 0
203 20250227 153200 676048000 46850 46850 46850 46850 0
204 20250227 153100 676048000 46850 46850 46850 46850 0
205 20250227 153000 676048000 46850 46850 46850 46850 1364
206 20250227 152900 612144600 46750 46750 46750 46750 0
207 20250227 152800 612144600 46750 46750 46750 46750 0
208 20250227 152700 612144600 46750 46750 46750 46750 0
209 20250227 152600 612144600 46750 46750 46750 46750 0
210 20250227 152500 612144600 46750 46750 46750 46750 0
211 20250227 152400 612144600 46750 46750 46750 46750 0
212 20250227 152300 612144600 46750 46750 46750 46750 0
213 20250227 152200 612144600 46750 46750 46750 46750 0
214 20250227 152100 612144600 46750 46750 46750 46750 0
215 20250227 152000 612144600 46750 46750 46750 46750 0
216 20250227 151900 612144600 46750 46700 46750 46700 30
217 20250227 151800 610743350 46700 46650 46700 46650 43
218 20250227 151700 608736600 46700 46600 46700 46600 278
219 20250227 151600 595760650 46600 46700 46700 46600 47
220 20250227 151500 593567950 46700 46700 46700 46650 40
221 20250227 151400 591701550 46650 46650 46650 46600 95
222 20250227 151300 587270150 46650 46600 46650 46600 7
223 20250227 151200 586943850 46600 46650 46650 46600 17
224 20250227 151100 586151550 46650 46600 46650 46600 11
225 20250227 151000 585638850 46650 46600 46650 46600 22
226 20250227 150900 584613550 46650 46600 46650 46600 4
227 20250227 150800 584427050 46650 46600 46650 46600 5
228 20250227 150700 584193900 46600 46600 46650 46600 10
229 20250227 150600 583727850 46650 46600 46650 46600 4
230 20250227 150500 583541350 46600 46650 46650 46600 9
231 20250227 150400 583121800 46650 46650 46650 46650 1
232 20250227 150300 583075150 46650 46600 46650 46600 6
233 20250227 150200 582795450 46650 46650 46650 46650 5
234 20250227 150100 582562200 46650 46700 46700 46650 10
235 20250227 150000 582095500 46650 46650 46700 46650 5
236 20250227 145900 581862150 46650 46650 46700 46600 98
237 20250227 145800 577291000 46600 46650 46650 46600 2
238 20250227 145700 577197750 46700 46600 46700 46600 49
239 20250227 145600 574914250 46600 46650 46650 46550 22
240 20250227 145500 573888600 46750 46700 46750 46700 2
241 20250227 145400 573795150 46750 46800 46800 46750 2
242 20250227 145300 573701600 46800 46750 46800 46750 4
243 20250227 145200 573514500 46800 46800 46800 46800 2
244 20250227 145100 573420900 46800 46750 46800 46750 7
245 20250227 145000 573093450 46850 46700 46850 46600 16
246 20250227 144900 572346050 46700 46600 46950 46600 90
247 20250227 144800 568142700 46950 46800 46950 46550 121
248 20250227 144700 562473050 46800 47000 47000 46550 6
249 20250227 144600 562192950 46950 46550 46950 46550 293
250 20250227 144500 548489400 46600 46600 46600 46550 3
251 20250227 144400 548349650 46550 46550 46550 46550 1
252 20250227 144300 548303100 46500 46600 46600 46500 16
253 20250227 144200 547559000 46500 46500 46600 46500 9
254 20250227 144100 547140400 46550 46500 46550 46500 12
255 20250227 144000 546582350 46550 46550 46550 46550 0
256 20250227 143900 546582350 46550 46500 46550 46500 18
257 20250227 143800 545744700 46550 46500 46550 46500 2
258 20250227 143700 545651650 46500 46500 46500 46500 0
259 20250227 143600 545651650 46500 46550 46550 46500 23
260 20250227 143500 544582100 46550 46550 46550 46550 1
261 20250227 143400 544535550 46500 46500 46500 46500 0
262 20250227 143300 544535550 46500 46550 46550 46500 6
263 20250227 143200 544256500 46550 46550 46550 46550 1
264 20250227 143100 544209950 46600 46600 46600 46600 1
265 20250227 143000 544163350 46500 46600 46600 46500 42
266 20250227 142900 542210250 46550 46550 46550 46550 27
267 20250227 142800 540953400 46550 46500 46550 46500 7
268 20250227 142700 540627850 46500 46500 46500 46500 1
269 20250227 142600 540581350 46550 46550 46550 46550 2
270 20250227 142500 540488250 46550 46550 46550 46550 1
271 20250227 142400 540441700 46550 46550 46550 46550 14
272 20250227 142300 539790000 46500 46500 46500 46500 2
273 20250227 142200 539697000 46500 46550 46550 46500 6
274 20250227 142100 539417950 46450 46450 46450 46450 0
275 20250227 142000 539417950 46450 46550 46550 46450 6
276 20250227 141900 539139150 46500 46500 46500 46500 2
277 20250227 141800 539046150 46500 46500 46500 46500 4
278 20250227 141700 538860150 46500 46500 46500 46500 2
279 20250227 141600 538767150 46500 46550 46550 46500 5
280 20250227 141500 538534600 46450 46450 46450 46450 0
281 20250227 141400 538534600 46450 46450 46450 46450 0
282 20250227 141300 538534600 46450 46450 46450 46450 5
283 20250227 141200 538302350 46500 46500 46500 46500 1
284 20250227 141100 538255850 46550 46450 46550 46450 6
285 20250227 141000 537977050 46600 46600 46600 46600 1
286 20250227 140900 537930450 46500 46500 46500 46500 3
287 20250227 140800 537790950 46600 46600 46600 46600 1
288 20250227 140700 537744350 46450 46450 46450 46450 5
289 20250227 140600 537512100 46450 46450 46450 46450 4
290 20250227 140500 537326300 46500 46500 46500 46500 1
291 20250227 140400 537279800 46450 46450 46450 46450 5
292 20250227 140300 537047550 46450 46500 46500 46450 20
293 20250227 140200 536118500 46500 46500 46500 46500 1
294 20250227 140100 536072000 46500 46500 46500 46500 7
295 20250227 140000 535746500 46500 46600 46600 46500 2
296 20250227 135900 535653400 46450 46450 46450 46450 0
297 20250227 135800 535653400 46450 46550 46550 46450 21
298 20250227 135700 534677400 46550 46600 46600 46550 15
299 20250227 135600 533979050 46450 46450 46450 46450 0
300 20250227 135500 533979050 46450 46650 46650 46450 21
301 20250227 135400 533003350 46650 46650 46650 46650 1
302 20250227 135300 532956700 46600 46450 46600 46400 71
303 20250227 135200 529651950 46450 46500 46650 46450 41
304 20250227 135100 527747200 46600 46600 46600 46600 18
305 20250227 135000 526908400 46600 46600 46600 46600 2
306 20250227 134900 526815200 46500 46500 46500 46500 1
307 20250227 134800 526768700 46600 46500 46600 46450 41
308 20250227 134700 524862450 46450 46500 46500 46450 288
309 20250227 134600 511484650 46500 46500 46500 46500 3
310 20250227 134500 511345150 46500 46500 46500 46500 3
311 20250227 134400 511205650 46500 46500 46500 46500 1
312 20250227 134300 511159150 46500 46500 46500 46500 1
313 20250227 134200 511112650 46500 46500 46500 46500 14
314 20250227 134100 510461650 46500 46500 46500 46500 0
315 20250227 134000 510461650 46500 46500 46500 46500 26
316 20250227 133900 509252650 46450 46500 46500 46450 15
317 20250227 133800 508555650 46450 46450 46450 46450 146
318 20250227 133700 501773950 46450 46400 46450 46400 6
319 20250227 133600 501495500 46450 46450 46450 46450 0
320 20250227 133500 501495500 46450 46450 46450 46450 1
321 20250227 133400 501449050 46450 46400 46450 46400 6
322 20250227 133300 501170600 46450 46450 46450 46450 5
323 20250227 133200 500938350 46450 46450 46450 46450 1
324 20250227 133100 500891900 46400 46400 46400 46400 5
325 20250227 133000 500659900 46450 46450 46450 46450 1
326 20250227 132900 500613450 46400 46450 46450 46400 4
327 20250227 132800 500427800 46450 46450 46450 46450 0
328 20250227 132700 500427800 46450 46450 46450 46450 22
329 20250227 132600 499405900 46450 46450 46450 46450 8
330 20250227 132500 499034300 46450 46450 46450 46450 8
331 20250227 132400 498662700 46450 46450 46450 46450 7
332 20250227 132300 498337550 46450 46450 46450 46450 1
333 20250227 132200 498291100 46450 46450 46450 46400 13
334 20250227 132100 497687500 46450 46450 46450 46450 1
335 20250227 132000 497641050 46450 46450 46450 46450 0
336 20250227 131900 497641050 46450 46450 46450 46450 1
337 20250227 131800 497594600 46450 46450 46450 46450 1
338 20250227 131700 497548150 46450 46450 46450 46450 52
339 20250227 131600 495132750 46450 46500 46500 46450 193
340 20250227 131500 486167850 46500 46500 46500 46500 0
341 20250227 131400 486167850 46500 46500 46500 46500 0
342 20250227 131300 486167850 46500 46500 46500 46500 7
343 20250227 131200 485842350 46500 46500 46500 46500 12
344 20250227 131100 485284350 46500 46500 46500 46500 0
345 20250227 131000 485284350 46500 46500 46500 46500 0
346 20250227 130900 485284350 46500 46500 46500 46500 14
347 20250227 130800 484633350 46500 46500 46550 46500 63
348 20250227 130700 481703450 46500 46500 46500 46500 5
349 20250227 130600 481470950 46500 46500 46500 46500 2
350 20250227 130500 481377950 46500 46500 46500 46500 12
351 20250227 130400 480819950 46500 46500 46500 46500 1
352 20250227 130300 480773450 46450 46450 46450 46450 0
353 20250227 130200 480773450 46450 46450 46450 46450 8
354 20250227 130100 480401850 46500 46500 46500 46500 50
355 20250227 130000 478076850 46500 46450 46500 46450 13
356 20250227 125900 477472950 46450 46450 46450 46450 0
357 20250227 125800 477472950 46450 46450 46450 46450 5
358 20250227 125700 477240700 46500 46500 46500 46500 14
359 20250227 125600 476589700 46500 46500 46500 46500 7
360 20250227 125500 476264200 46600 46600 46600 46600 1
361 20250227 125400 476217600 46500 46500 46500 46500 0
362 20250227 125300 476217600 46500 46600 46600 46500 8
363 20250227 125200 475845500 46500 46500 46500 46500 0
364 20250227 125100 475845500 46500 46500 46500 46500 6
365 20250227 125000 475566500 46600 46600 46600 46600 0
366 20250227 124900 475566500 46600 46600 46600 46600 1
367 20250227 124800 475519900 46550 46500 46550 46500 44
368 20250227 124700 473473850 46450 46450 46450 46450 0
369 20250227 124600 473473850 46450 46450 46450 46450 24
370 20250227 124500 472359050 46450 46450 46450 46450 0
371 20250227 124400 472359050 46450 46500 46500 46450 16
372 20250227 124300 471615600 46500 46500 46500 46500 0
373 20250227 124200 471615600 46500 46500 46500 46500 1
374 20250227 124100 471569100 46400 46400 46400 46400 0
375 20250227 124000 471569100 46400 46400 46400 46400 0
376 20250227 123900 471569100 46400 46400 46400 46400 5
377 20250227 123800 471337100 46500 46500 46500 46500 1
378 20250227 123700 471290600 46400 46450 46450 46400 13
379 20250227 123600 470687300 46400 46400 46400 46400 0
380 20250227 123500 470687300 46400 46450 46450 46400 22
381 20250227 123400 469665550 46450 46500 46500 46450 13
382 20250227 123300 469061600 46600 46600 46600 46600 0
383 20250227 123200 469061600 46600 46600 46600 46600 2
384 20250227 123100 468968400 46500 46650 46650 46500 21
385 20250227 123000 467991750 46700 46550 46700 46550 10
386 20250227 122900 467525550 46600 46600 46600 46600 214
387 20250227 122800 457553150 46600 46600 46600 46550 35
388 20250227 122700 455922850 46950 46950 46950 46950 42
389 20250227 122600 453950950 46950 46450 46950 46450 4
390 20250227 122500 453764650 46450 46350 47000 46350 1170
391 20250227 122400 399064150 46350 46350 46350 46350 1
392 20250227 122300 399017800 46350 46350 46350 46350 11
393 20250227 122200 398507950 46350 46350 46350 46350 0
394 20250227 122100 398507950 46350 46350 46350 46350 47
395 20250227 122000 396329500 46350 46450 46450 46350 83
396 20250227 121900 392481400 46450 46450 46450 46450 15
397 20250227 121800 391784650 46450 46450 46450 46450 6
398 20250227 121700 391505950 46450 46350 46450 46350 2
399 20250227 121600 391413150 46350 46350 46350 46350 38
400 20250227 121500 389651850 46400 46400 46400 46400 2
401 20250227 121400 389559050 46350 46400 46400 46350 6
402 20250227 121300 389280900 46400 46350 46400 46350 13
403 20250227 121200 388677850 46350 46350 46350 46350 0
404 20250227 121100 388677850 46350 46350 46350 46350 0
405 20250227 121000 388677850 46350 46350 46350 46350 22
406 20250227 120900 387658150 46350 46350 46350 46350 12
407 20250227 120800 387101950 46350 46400 46400 46350 13
408 20250227 120700 386498800 46500 46500 46500 46500 0
409 20250227 120600 386498800 46500 46500 46500 46500 0
410 20250227 120500 386498800 46500 46450 46500 46450 5
411 20250227 120400 386266500 46450 46400 46450 46400 5
412 20250227 120300 386034450 46400 46400 46400 46400 40
413 20250227 120200 384178450 46400 46400 46400 46400 0
414 20250227 120100 384178450 46400 46400 46400 46400 0
415 20250227 120000 384178450 46400 46400 46400 46400 2
416 20250227 115900 384085650 46400 46400 46400 46400 1
417 20250227 115800 384039250 46350 46400 46400 46350 71
418 20250227 115700 380746750 46400 46400 46400 46400 0
419 20250227 115600 380746750 46400 46300 46400 46300 4
420 20250227 115500 380561450 46300 46350 46350 46300 640
421 20250227 115400 350899250 46400 46400 46400 46400 30
422 20250227 115300 349507250 46400 46400 46400 46400 1
423 20250227 115200 349460850 46400 46400 46400 46400 2
424 20250227 115100 349368050 46400 46400 46400 46400 3
425 20250227 115000 349228850 46450 46450 46450 46450 0
426 20250227 114900 349228850 46450 46350 46450 46350 17
427 20250227 114800 348440400 46350 46350 46350 46350 5
428 20250227 114700 348208650 46350 46350 46350 46350 13
429 20250227 114600 347606100 46350 46350 46350 46350 6
430 20250227 114500 347328000 46350 46350 46350 46350 1
431 20250227 114400 347281650 46350 46350 46350 46350 5
432 20250227 114300 347049900 46450 46450 46450 46450 2
433 20250227 114200 346957000 46450 46450 46450 46450 0
434 20250227 114100 346957000 46450 46450 46450 46450 2
435 20250227 114000 346864100 46350 46400 46400 46350 18
436 20250227 113900 346029150 46450 46400 46450 46400 4
437 20250227 113800 345843500 46400 46400 46400 46400 0
438 20250227 113700 345843500 46400 46400 46400 46400 24
439 20250227 113600 344729900 46400 46400 46400 46400 0
440 20250227 113500 344729900 46400 46400 46400 46400 0
441 20250227 113400 344729900 46400 46400 46400 46400 0
442 20250227 113300 344729900 46400 46400 46400 46400 23
443 20250227 113200 343662700 46400 46400 46400 46400 28
444 20250227 113100 342363500 46400 46400 46400 46400 3
445 20250227 113000 342224300 46450 46450 46450 46450 1
446 20250227 112900 342177850 46400 46400 46400 46400 5
447 20250227 112800 341945850 46450 46450 46450 46450 0
448 20250227 112700 341945850 46450 46450 46450 46450 1
449 20250227 112600 341899400 46450 46450 46450 46450 17
450 20250227 112500 341109750 46450 46350 46450 46350 292
451 20250227 112400 327560950 46300 46300 46300 46300 5
452 20250227 112300 327329450 46400 46400 46400 46400 2
453 20250227 112200 327236650 46400 46400 46400 46400 20
454 20250227 112100 326308650 46300 46300 46300 46300 0
455 20250227 112000 326308650 46300 46400 46400 46300 71
456 20250227 111900 323021250 46400 46400 46400 46400 1
457 20250227 111800 322974850 46300 46300 46300 46300 70
458 20250227 111700 319733850 46350 46350 46350 46350 0
459 20250227 111600 319733850 46350 46300 46350 46300 179
460 20250227 111500 311437250 46300 46300 46300 46300 5
461 20250227 111400 311205750 46300 46300 46300 46300 0
462 20250227 111300 311205750 46300 46300 46300 46300 15
463 20250227 111200 310511250 46300 46350 46350 46300 24
464 20250227 111100 309400000 46350 46350 46350 46350 10
465 20250227 111000 308936500 46300 46300 46350 46300 5
466 20250227 110900 308704950 46350 46350 46350 46300 173
467 20250227 110800 300687000 46350 46350 46350 46350 6
468 20250227 110700 300408900 46400 46350 46400 46350 227
469 20250227 110600 289887350 46350 46350 46350 46350 0
470 20250227 110500 289887350 46350 46350 46350 46350 0
471 20250227 110400 289887350 46350 46350 46350 46350 0
472 20250227 110300 289887350 46350 46400 46400 46350 252
473 20250227 110200 278195450 46400 46400 46400 46400 35
474 20250227 110100 276571450 46450 46400 46450 46400 11
475 20250227 110000 276061000 46400 46450 46450 46400 17
476 20250227 105900 275271600 46450 46450 46450 46450 0
477 20250227 105800 275271600 46450 46450 46450 46450 1
478 20250227 105700 275225150 46400 46400 46400 46400 8
479 20250227 105600 274853950 46450 46400 46450 46400 13
480 20250227 105500 274250700 46400 46400 46400 46400 209
481 20250227 105400 264553100 46450 46450 46450 46450 80
482 20250227 105300 260837100 46450 46450 46500 46450 59
483 20250227 105200 258096500 46500 46500 46500 46500 138
484 20250227 105100 251679500 46500 46500 46500 46500 5
485 20250227 105000 251447000 46500 46550 46550 46450 10
486 20250227 104900 250982200 46450 46450 46450 46450 30
487 20250227 104800 249588700 46450 46450 46450 46450 13
488 20250227 104700 248984850 46550 46550 46550 46550 0
489 20250227 104600 248984850 46550 46550 46550 46550 5
490 20250227 104500 248752100 46450 46500 46500 46450 81
491 20250227 104400 244985750 46500 46600 46600 46500 389
492 20250227 104300 226866800 46600 46600 46600 46600 17
493 20250227 104200 226074600 46600 46600 46600 46600 0
494 20250227 104100 226074600 46600 46600 46600 46600 0
495 20250227 104000 226074600 46600 46700 46700 46600 16
496 20250227 103900 225328900 46600 46600 46600 46600 2
497 20250227 103800 225235700 46700 46600 46700 46600 40
498 20250227 103700 223370850 46600 46650 46650 46600 6
499 20250227 103600 223091050 46750 46600 46750 46600 7
500 20250227 103500 222764700 46600 46650 46650 46600 5
501 20250227 103400 222531600 46650 46750 46750 46650 2
502 20250227 103300 222438200 46750 46600 46750 46600 4
503 20250227 103200 222251650 46650 46700 46700 46650 43
504 20250227 103100 220244600 46600 46600 46600 46600 1
505 20250227 103000 220198000 46600 46550 46600 46550 2
506 20250227 102900 220104850 46750 46750 46750 46750 2
507 20250227 102800 220011350 46550 46550 46550 46550 1
508 20250227 102700 219964800 46550 46550 46550 46550 0
509 20250227 102600 219964800 46550 46500 46550 46500 115
510 20250227 102500 214611600 46500 46500 46500 46500 1
511 20250227 102400 214565100 46500 46500 46500 46500 0
512 20250227 102300 214565100 46500 46550 46550 46500 3
513 20250227 102200 214425550 46750 46550 46750 46550 39
514 20250227 102100 212609700 46500 46650 46650 46500 5
515 20250227 102000 212377050 46500 46500 46500 46500 4
516 20250227 101900 212191050 46450 46500 46500 46450 22
517 20250227 101800 211168300 46500 46500 46750 46500 983
518 20250227 101700 165366250 46500 46500 46500 46500 2
519 20250227 101600 165273250 46500 46550 46550 46500 35
520 20250227 101500 163644050 46550 46550 46550 46550 45
521 20250227 101400 161549300 46550 46500 46550 46500 3
522 20250227 101300 161409750 46550 46550 46550 46550 67
523 20250227 101200 158290900 46550 46600 46600 46550 20
524 20250227 101100 157359250 46600 46600 46650 46600 3
525 20250227 101000 157219400 46600 46600 46600 46600 15
526 20250227 100900 156520400 46550 46600 46600 46550 2
527 20250227 100800 156427250 46550 46550 46550 46550 0
528 20250227 100700 156427250 46550 46600 46600 46550 5
529 20250227 100600 156194450 46600 46500 46600 46500 10
530 20250227 100500 155728550 46500 46600 46600 46500 3
531 20250227 100400 155588850 46600 46500 46600 46500 549
532 20250227 100300 130053900 46450 46450 46450 46450 1
533 20250227 100200 130007450 46500 46450 46500 46450 12
534 20250227 100100 129449800 46500 46450 46500 46450 6
535 20250227 100000 129171050 46500 46500 46500 46500 3
536 20250227 095900 129031550 46450 46450 46450 46450 14
537 20250227 095800 128381250 46450 46400 46450 46400 36
538 20250227 095700 126710800 46350 46350 46350 46350 0
539 20250227 095600 126710800 46350 46350 46400 46350 45
540 20250227 095500 124623300 46400 46350 46400 46350 7
541 20250227 095400 124298800 46350 46500 46500 46350 409
542 20250227 095300 105287350 46550 46500 46550 46500 7
543 20250227 095200 104961800 46500 46500 46500 46500 1
544 20250227 095100 104915300 46500 46500 46500 46500 0
545 20250227 095000 104915300 46500 46500 46500 46500 6
546 20250227 094900 104636300 46500 46500 46500 46500 1
547 20250227 094800 104589800 46550 46500 46550 46500 3
548 20250227 094700 104450200 46500 46500 46500 46500 1
549 20250227 094600 104403700 46500 46500 46500 46500 0
550 20250227 094500 104403700 46500 46500 46500 46500 4
551 20250227 094400 104217700 46500 46500 46500 46500 1
552 20250227 094300 104171200 46600 46500 46600 46500 6
553 20250227 094200 103891700 46500 46600 46600 46500 4
554 20250227 094100 103705400 46500 46500 46500 46500 4
555 20250227 094000 103519400 46500 46500 46500 46500 1
556 20250227 093900 103472900 46550 46550 46550 46550 26
557 20250227 093800 102262600 46500 46550 46550 46500 21
558 20250227 093700 101285150 46600 46600 46600 46600 1
559 20250227 093600 101238550 46600 46550 46600 46550 24
560 20250227 093500 100121300 46500 46600 46600 46500 4
561 20250227 093400 99935100 46500 46500 46600 46500 43
562 20250227 093300 97932350 46600 46500 46600 46500 17
563 20250227 093200 97141750 46550 46500 46600 46450 25
564 20250227 093100 95979750 46600 46550 46600 46550 6
565 20250227 093000 95700400 46550 46550 46550 46550 16
566 20250227 092900 94955600 46600 46500 46600 46500 4
567 20250227 092800 94769500 46450 46450 46450 46450 0
568 20250227 092700 94769500 46450 46450 46450 46450 1
569 20250227 092600 94723050 46600 46500 46600 46500 215
570 20250227 092500 84725150 46450 46450 46450 46450 0
571 20250227 092400 84725150 46450 46450 46450 46450 0
572 20250227 092300 84725150 46450 46450 46450 46400 206
573 20250227 092200 75163950 46450 46450 46450 46450 0
574 20250227 092100 75163950 46450 46450 46450 46450 0
575 20250227 092000 75163950 46450 46450 46450 46450 34
576 20250227 091900 73584650 46400 46450 46750 46400 850
577 20250227 091800 34041950 46400 46450 46450 46400 9
578 20250227 091700 33624200 46450 46450 46450 46450 11
579 20250227 091600 33113250 46400 46400 46400 46400 0
580 20250227 091500 33113250 46400 46400 46400 46400 48
581 20250227 091400 30886050 46400 46400 46400 46400 0
582 20250227 091300 30886050 46400 46400 46400 46400 29
583 20250227 091200 29540450 46450 46450 46450 46450 1
584 20250227 091100 29494000 46450 46400 46450 46400 4
585 20250227 091000 29308350 46350 46400 46400 46350 34
586 20250227 090900 27731100 46400 46400 46400 46400 1
587 20250227 090800 27684700 46400 46400 46400 46400 45
588 20250227 090700 25596700 46400 46400 46400 46400 74
589 20250227 090600 22163100 46350 46400 46400 46350 6
590 20250227 090500 21884800 46400 46400 46400 46400 3
591 20250227 090400 21745600 46350 46350 46400 46350 185
592 20250227 090300 13167800 46350 46350 46350 46350 0
593 20250227 090200 13167800 46350 46400 46400 46350 78
594 20250227 090100 9550850 46350 46400 46400 46350 75
595 20250227 090000 6073200 46350 46350 46550 46350 131