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

573
000590/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,19991000,73100,73100,73100,73100,42
20250227,183000,19991000,73100,73100,73100,73100,0
20250227,182900,19991000,73100,73100,73100,73100,0
20250227,182800,19991000,73100,73100,73100,73100,0
20250227,182700,19991000,73100,73100,73100,73100,0
20250227,182600,19991000,73100,73100,73100,73100,0
20250227,182500,19991000,73100,73100,73100,73100,0
20250227,182400,19991000,73100,73100,73100,73100,0
20250227,182300,19991000,73100,73100,73100,73100,0
20250227,182200,19991000,73100,73100,73100,73100,0
20250227,182100,19991000,73100,73100,73100,73100,0
20250227,182000,19991000,73100,73100,73100,73100,0
20250227,181900,19991000,73100,73100,73100,73100,0
20250227,181800,19991000,73100,73100,73100,73100,0
20250227,181700,19991000,73100,73100,73100,73100,0
20250227,181600,19991000,73100,73100,73100,73100,0
20250227,181500,19991000,73100,73100,73100,73100,0
20250227,181400,19991000,73100,73100,73100,73100,0
20250227,181300,19991000,73100,73100,73100,73100,0
20250227,181200,19991000,73100,73100,73100,73100,0
20250227,181100,19991000,73100,73100,73100,73100,0
20250227,181000,19991000,73100,73100,73100,73100,0
20250227,180900,19991000,73100,73100,73100,73100,0
20250227,180800,19991000,73100,73100,73100,73100,0
20250227,180700,19991000,73100,73100,73100,73100,0
20250227,180600,19991000,73100,73100,73100,73100,0
20250227,180500,19991000,73100,73100,73100,73100,0
20250227,180400,19991000,73100,73100,73100,73100,0
20250227,180300,19991000,73100,73100,73100,73100,0
20250227,180200,19991000,73100,73100,73100,73100,0
20250227,180100,19991000,73100,73100,73100,73100,42
20250227,180000,19991000,73100,73100,73100,73100,0
20250227,175900,19991000,73100,73100,73100,73100,0
20250227,175800,19991000,73100,73100,73100,73100,0
20250227,175700,19991000,73100,73100,73100,73100,0
20250227,175600,19991000,73100,73100,73100,73100,0
20250227,175500,19991000,73100,73100,73100,73100,0
20250227,175400,19991000,73100,73100,73100,73100,0
20250227,175300,19991000,73100,73100,73100,73100,0
20250227,175200,19991000,73100,73100,73100,73100,0
20250227,175100,19991000,73100,73100,73100,73100,0
20250227,175000,19991000,73100,73100,73100,73100,0
20250227,174900,19991000,73100,73100,73100,73100,0
20250227,174800,19991000,73100,73100,73100,73100,0
20250227,174700,19991000,73100,73100,73100,73100,0
20250227,174600,19991000,73100,73100,73100,73100,0
20250227,174500,19991000,73100,73100,73100,73100,0
20250227,174400,19991000,73100,73100,73100,73100,0
20250227,174300,19991000,73100,73100,73100,73100,0
20250227,174200,19991000,73100,73100,73100,73100,0
20250227,174100,19991000,73100,73100,73100,73100,0
20250227,174000,19991000,73100,73100,73100,73100,0
20250227,173900,19991000,73100,73100,73100,73100,0
20250227,173800,19991000,73100,73100,73100,73100,0
20250227,173700,19991000,73100,73100,73100,73100,0
20250227,173600,19991000,73100,73100,73100,73100,0
20250227,173500,19991000,73100,73100,73100,73100,0
20250227,173400,19991000,73100,73100,73100,73100,0
20250227,173300,19991000,73100,73100,73100,73100,0
20250227,173200,19991000,73100,73100,73100,73100,0
20250227,173100,19991000,73100,73100,73100,73100,42
20250227,173000,19991000,73100,73100,73100,73100,0
20250227,172900,19991000,73100,73100,73100,73100,0
20250227,172800,19991000,73100,73100,73100,73100,0
20250227,172700,19991000,73100,73100,73100,73100,0
20250227,172600,19991000,73100,73100,73100,73100,0
20250227,172500,19991000,73100,73100,73100,73100,0
20250227,172400,19991000,73100,73100,73100,73100,0
20250227,172300,19991000,73100,73100,73100,73100,0
20250227,172200,19991000,73100,73100,73100,73100,0
20250227,172100,19991000,73100,73100,73100,73100,0
20250227,172000,19991000,73100,73100,73100,73100,0
20250227,171900,19991000,73100,73100,73100,73100,0
20250227,171800,19991000,73100,73100,73100,73100,0
20250227,171700,19991000,73100,73100,73100,73100,0
20250227,171600,19991000,73100,73100,73100,73100,0
20250227,171500,19991000,73100,73100,73100,73100,0
20250227,171400,19991000,73100,73100,73100,73100,0
20250227,171300,19991000,73100,73100,73100,73100,0
20250227,171200,19991000,73100,73100,73100,73100,0
20250227,171100,19991000,73100,73100,73100,73100,0
20250227,171000,19991000,73100,73100,73100,73100,0
20250227,170900,19991000,73100,73100,73100,73100,0
20250227,170800,19991000,73100,73100,73100,73100,0
20250227,170700,19991000,73100,73100,73100,73100,0
20250227,170600,19991000,73100,73100,73100,73100,0
20250227,170500,19991000,73100,73100,73100,73100,0
20250227,170400,19991000,73100,73100,73100,73100,0
20250227,170300,19991000,73100,73100,73100,73100,0
20250227,170200,19991000,73100,73100,73100,73100,0
20250227,170100,19991000,73100,73100,73100,73100,42
20250227,170000,19991000,73100,73100,73100,73100,0
20250227,165900,19991000,73100,73100,73100,73100,0
20250227,165800,19991000,73100,73100,73100,73100,0
20250227,165700,19991000,73100,73100,73100,73100,0
20250227,165600,19991000,73100,73100,73100,73100,0
20250227,165500,19991000,73100,73100,73100,73100,0
20250227,165400,19991000,73100,73100,73100,73100,0
20250227,165300,19991000,73100,73100,73100,73100,0
20250227,165200,19991000,73100,73100,73100,73100,0
20250227,165100,19991000,73100,73100,73100,73100,0
20250227,165000,19991000,73100,73100,73100,73100,0
20250227,164900,19991000,73100,73100,73100,73100,0
20250227,164800,19991000,73100,73100,73100,73100,0
20250227,164700,19991000,73100,73100,73100,73100,0
20250227,164600,19991000,73100,73100,73100,73100,0
20250227,164500,19991000,73100,73100,73100,73100,0
20250227,164400,19991000,73100,73100,73100,73100,0
20250227,164300,19991000,73100,73100,73100,73100,0
20250227,164200,19991000,73100,73100,73100,73100,0
20250227,164100,19991000,73100,73100,73100,73100,0
20250227,164000,19991000,73100,73100,73100,73100,0
20250227,163900,19991000,73100,73100,73100,73100,0
20250227,163800,19991000,73100,73100,73100,73100,0
20250227,163700,19991000,73100,73100,73100,73100,0
20250227,163600,19991000,73100,73100,73100,73100,0
20250227,163500,19991000,73100,73100,73100,73100,0
20250227,163400,19991000,73100,73100,73100,73100,0
20250227,163300,19991000,73100,73100,73100,73100,0
20250227,163200,19991000,73100,73100,73100,73100,0
20250227,163100,19991000,73100,73100,73100,73100,42
20250227,163000,19991000,73100,73100,73100,73100,0
20250227,162900,19991000,73100,73100,73100,73100,0
20250227,162800,19991000,73100,73100,73100,73100,0
20250227,162700,19991000,73100,73100,73100,73100,0
20250227,162600,19991000,73100,73100,73100,73100,0
20250227,162500,19991000,73100,73100,73100,73100,0
20250227,162400,19991000,73100,73100,73100,73100,0
20250227,162300,19991000,73100,73100,73100,73100,0
20250227,162200,19991000,73100,73100,73100,73100,0
20250227,162100,19991000,73100,73100,73100,73100,0
20250227,162000,19991000,73100,73100,73100,73100,0
20250227,161900,19991000,73100,73100,73100,73100,0
20250227,161800,19991000,73100,73100,73100,73100,0
20250227,161700,19991000,73100,73100,73100,73100,0
20250227,161600,19991000,73100,73100,73100,73100,0
20250227,161500,19991000,73100,73100,73100,73100,0
20250227,161400,19991000,73100,73100,73100,73100,0
20250227,161300,19991000,73100,73100,73100,73100,0
20250227,161200,19991000,73100,73100,73100,73100,0
20250227,161100,19991000,73100,73100,73100,73100,0
20250227,161000,19991000,73100,73100,73100,73100,0
20250227,160900,19991000,73100,73100,73100,73100,0
20250227,160800,19991000,73100,73100,73100,73100,0
20250227,160700,19991000,73100,73100,73100,73100,0
20250227,160600,19991000,73100,73100,73100,73100,0
20250227,160500,19991000,73100,73100,73100,73100,0
20250227,160400,19991000,73100,73100,73100,73100,0
20250227,160300,19991000,73100,73100,73100,73100,0
20250227,160200,19991000,73100,73100,73100,73100,0
20250227,160100,19991000,73100,73100,73100,73100,42
20250227,160000,19991000,73100,73100,73100,73100,0
20250227,155900,19991000,73100,73100,73100,73100,0
20250227,155800,19991000,73100,73100,73100,73100,0
20250227,155700,19991000,73100,73100,73100,73100,0
20250227,155600,19991000,73100,73100,73100,73100,0
20250227,155500,19991000,73100,73100,73100,73100,0
20250227,155400,19991000,73100,73100,73100,73100,0
20250227,155300,19991000,73100,73100,73100,73100,0
20250227,155200,19991000,73100,73100,73100,73100,0
20250227,155100,19991000,73100,73100,73100,73100,0
20250227,155000,19991000,73100,73100,73100,73100,0
20250227,154900,19991000,73100,73100,73100,73100,0
20250227,154800,19991000,73100,73100,73100,73100,0
20250227,154700,19991000,73100,73100,73100,73100,0
20250227,154600,19991000,73100,73100,73100,73100,0
20250227,154500,19991000,73100,73100,73100,73100,0
20250227,154400,19991000,73100,73100,73100,73100,0
20250227,154300,19991000,73100,73100,73100,73100,0
20250227,154200,19991000,73100,73100,73100,73100,0
20250227,154100,19991000,73100,73100,73100,73100,0
20250227,154000,19991000,73100,73100,73100,73100,0
20250227,153900,19991000,73100,73100,73100,73100,0
20250227,153800,19991000,73100,73100,73100,73100,0
20250227,153700,19991000,73100,73100,73100,73100,0
20250227,153600,19991000,73100,73100,73100,73100,0
20250227,153500,19991000,73100,73100,73100,73100,0
20250227,153400,19991000,73100,73100,73100,73100,0
20250227,153300,19991000,73100,73100,73100,73100,0
20250227,153200,19991000,73100,73100,73100,73100,0
20250227,153100,19991000,73100,73100,73100,73100,42
20250227,153000,19991000,73100,73100,73100,73100,42
20250227,152900,16920800,72900,72900,72900,72900,0
20250227,152800,16920800,72900,72900,72900,72900,0
20250227,152700,16920800,72900,72900,72900,72900,0
20250227,152600,16920800,72900,72900,72900,72900,0
20250227,152500,16920800,72900,72900,72900,72900,0
20250227,152400,16920800,72900,72900,72900,72900,0
20250227,152300,16920800,72900,72900,72900,72900,0
20250227,152200,16920800,72900,72900,72900,72900,0
20250227,152100,16920800,72900,72900,72900,72900,0
20250227,152000,16920800,72900,72900,72900,72900,0
20250227,151900,16920800,72900,72900,72900,72900,0
20250227,151800,16920800,72900,72900,72900,72900,0
20250227,151700,16920800,72900,72900,72900,72900,0
20250227,151600,16920800,72900,72900,72900,72900,0
20250227,151500,16920800,72900,72900,72900,72900,0
20250227,151400,16920800,72900,72900,72900,72900,0
20250227,151300,16920800,72900,72900,72900,72900,0
20250227,151200,16920800,72900,72900,72900,72900,0
20250227,151100,16920800,72900,72900,72900,72900,0
20250227,151000,16920800,72900,72900,72900,72900,0
20250227,150900,16920800,72900,72900,72900,72900,0
20250227,150800,16920800,72900,72900,72900,72900,0
20250227,150700,16920800,72900,72900,72900,72900,0
20250227,150600,16920800,72900,72900,72900,72900,0
20250227,150500,16920800,72900,72900,72900,72900,0
20250227,150400,16920800,72900,72900,72900,72900,0
20250227,150300,16920800,72900,72900,72900,72900,0
20250227,150200,16920800,72900,72900,72900,72900,0
20250227,150100,16920800,72900,72900,72900,72900,0
20250227,150000,16920800,72900,72900,72900,72900,0
20250227,145900,16920800,72900,72900,72900,72900,0
20250227,145800,16920800,72900,72900,72900,72900,0
20250227,145700,16920800,72900,72900,72900,72900,0
20250227,145600,16920800,72900,72900,72900,72900,0
20250227,145500,16920800,72900,72900,72900,72900,0
20250227,145400,16920800,72900,72900,72900,72900,0
20250227,145300,16920800,72900,72900,72900,72900,0
20250227,145200,16920800,72900,72900,72900,72900,0
20250227,145100,16920800,72900,72900,72900,72900,0
20250227,145000,16920800,72900,72900,72900,72900,0
20250227,144900,16920800,72900,72900,72900,72900,0
20250227,144800,16920800,72900,73100,73100,72900,20
20250227,144700,15459600,72800,72800,72800,72800,0
20250227,144600,15459600,72800,72800,72800,72800,0
20250227,144500,15459600,72800,72800,72800,72800,0
20250227,144400,15459600,72800,72800,72800,72800,0
20250227,144300,15459600,72800,72800,72800,72800,0
20250227,144200,15459600,72800,72800,72800,72800,0
20250227,144100,15459600,72800,72800,72800,72800,0
20250227,144000,15459600,72800,72800,72800,72800,0
20250227,143900,15459600,72800,72800,72800,72800,0
20250227,143800,15459600,72800,72800,72800,72800,0
20250227,143700,15459600,72800,72800,72800,72800,0
20250227,143600,15459600,72800,72800,72800,72800,0
20250227,143500,15459600,72800,72800,72800,72800,0
20250227,143400,15459600,72800,72800,72800,72800,0
20250227,143300,15459600,72800,72800,72800,72800,0
20250227,143200,15459600,72800,72800,72800,72800,0
20250227,143100,15459600,72800,72800,72800,72800,0
20250227,143000,15459600,72800,72800,72800,72800,0
20250227,142900,15459600,72800,72800,72800,72800,0
20250227,142800,15459600,72800,72800,72800,72800,0
20250227,142700,15459600,72800,72800,72800,72800,0
20250227,142600,15459600,72800,72800,72800,72800,0
20250227,142500,15459600,72800,72800,72800,72800,0
20250227,142400,15459600,72800,72800,72800,72800,0
20250227,142300,15459600,72800,72800,72800,72800,0
20250227,142200,15459600,72800,72800,72800,72800,0
20250227,142100,15459600,72800,72800,72800,72800,0
20250227,142000,15459600,72800,72800,72800,72800,0
20250227,141900,15459600,72800,72800,72800,72800,0
20250227,141800,15459600,72800,72800,72800,72800,0
20250227,141700,15459600,72800,72800,72800,72800,0
20250227,141600,15459600,72800,72800,72800,72800,0
20250227,141500,15459600,72800,72800,72800,72800,0
20250227,141400,15459600,72800,72800,72800,72800,0
20250227,141300,15459600,72800,72800,72800,72800,0
20250227,141200,15459600,72800,72800,72800,72800,0
20250227,141100,15459600,72800,72800,72800,72800,0
20250227,141000,15459600,72800,72800,72800,72800,0
20250227,140900,15459600,72800,72800,72800,72800,0
20250227,140800,15459600,72800,72800,72800,72800,0
20250227,140700,15459600,72800,72800,72800,72800,0
20250227,140600,15459600,72800,72800,72800,72800,0
20250227,140500,15459600,72800,72800,72800,72800,0
20250227,140400,15459600,72800,72800,72800,72800,0
20250227,140300,15459600,72800,72800,72800,72800,0
20250227,140200,15459600,72800,72800,72800,72800,0
20250227,140100,15459600,72800,72800,72800,72800,0
20250227,140000,15459600,72800,72800,72800,72800,0
20250227,135900,15459600,72800,72800,72800,72800,0
20250227,135800,15459600,72800,72800,72800,72800,0
20250227,135700,15459600,72800,72800,72800,72800,0
20250227,135600,15459600,72800,72800,72800,72800,0
20250227,135500,15459600,72800,72800,72800,72800,0
20250227,135400,15459600,72800,72800,72800,72800,0
20250227,135300,15459600,72800,72800,72800,72800,0
20250227,135200,15459600,72800,72800,72800,72800,0
20250227,135100,15459600,72800,72800,72800,72800,0
20250227,135000,15459600,72800,72800,72800,72800,0
20250227,134900,15459600,72800,72800,72800,72800,0
20250227,134800,15459600,72800,72800,72800,72800,0
20250227,134700,15459600,72800,72800,72800,72800,0
20250227,134600,15459600,72800,72800,72800,72800,0
20250227,134500,15459600,72800,72800,72800,72800,0
20250227,134400,15459600,72800,72800,72800,72800,0
20250227,134300,15459600,72800,72800,72800,72800,0
20250227,134200,15459600,72800,72800,72800,72800,0
20250227,134100,15459600,72800,72800,72800,72800,0
20250227,134000,15459600,72800,72800,72800,72800,0
20250227,133900,15459600,72800,72800,72800,72800,0
20250227,133800,15459600,72800,73100,73100,72800,3
20250227,133700,15240800,73200,73200,73200,73200,0
20250227,133600,15240800,73200,73200,73200,73200,0
20250227,133500,15240800,73200,73200,73200,73200,0
20250227,133400,15240800,73200,73200,73200,73200,0
20250227,133300,15240800,73200,73200,73200,73200,0
20250227,133200,15240800,73200,73200,73200,73200,0
20250227,133100,15240800,73200,73200,73200,73200,0
20250227,133000,15240800,73200,73200,73200,73200,0
20250227,132900,15240800,73200,73200,73200,73200,0
20250227,132800,15240800,73200,73200,73200,73200,0
20250227,132700,15240800,73200,73200,73200,73200,0
20250227,132600,15240800,73200,73200,73200,73200,0
20250227,132500,15240800,73200,73200,73200,73200,0
20250227,132400,15240800,73200,73200,73200,73200,0
20250227,132300,15240800,73200,73200,73200,73200,0
20250227,132200,15240800,73200,73200,73200,73200,0
20250227,132100,15240800,73200,73200,73200,73200,0
20250227,132000,15240800,73200,73200,73200,73200,0
20250227,131900,15240800,73200,73200,73200,73200,0
20250227,131800,15240800,73200,73200,73200,73200,0
20250227,131700,15240800,73200,73200,73200,73200,0
20250227,131600,15240800,73200,73200,73200,73200,0
20250227,131500,15240800,73200,73200,73200,73200,0
20250227,131400,15240800,73200,73200,73200,73200,0
20250227,131300,15240800,73200,73200,73200,73200,0
20250227,131200,15240800,73200,73200,73200,73200,0
20250227,131100,15240800,73200,73200,73200,73200,0
20250227,131000,15240800,73200,73200,73200,73200,0
20250227,130900,15240800,73200,73200,73200,73200,0
20250227,130800,15240800,73200,73200,73200,73200,0
20250227,130700,15240800,73200,73200,73200,73200,0
20250227,130600,15240800,73200,73200,73200,73200,0
20250227,130500,15240800,73200,73200,73200,73200,0
20250227,130400,15240800,73200,73200,73200,73200,0
20250227,130300,15240800,73200,73200,73200,73200,0
20250227,130200,15240800,73200,73200,73200,73200,0
20250227,130100,15240800,73200,73200,73200,73200,0
20250227,130000,15240800,73200,73200,73200,73200,0
20250227,125900,15240800,73200,73200,73200,73200,0
20250227,125800,15240800,73200,73200,73200,73200,0
20250227,125700,15240800,73200,73200,73200,73200,0
20250227,125600,15240800,73200,73200,73200,73200,0
20250227,125500,15240800,73200,73200,73200,73200,0
20250227,125400,15240800,73200,73200,73200,73200,0
20250227,125300,15240800,73200,73200,73200,73200,0
20250227,125200,15240800,73200,73200,73200,73200,0
20250227,125100,15240800,73200,73200,73200,73200,0
20250227,125000,15240800,73200,73200,73200,73200,0
20250227,124900,15240800,73200,73200,73200,73200,0
20250227,124800,15240800,73200,73200,73200,73200,0
20250227,124700,15240800,73200,73200,73200,73200,1
20250227,124600,15167600,72800,72800,72800,72800,0
20250227,124500,15167600,72800,72800,72800,72800,0
20250227,124400,15167600,72800,72800,72800,72800,0
20250227,124300,15167600,72800,72800,72800,72800,0
20250227,124200,15167600,72800,72800,72800,72800,0
20250227,124100,15167600,72800,72800,72800,72800,0
20250227,124000,15167600,72800,72800,72800,72800,0
20250227,123900,15167600,72800,72800,72800,72800,0
20250227,123800,15167600,72800,72800,72800,72800,0
20250227,123700,15167600,72800,72800,72800,72800,0
20250227,123600,15167600,72800,72800,72800,72800,0
20250227,123500,15167600,72800,72800,72800,72800,0
20250227,123400,15167600,72800,72800,72800,72800,0
20250227,123300,15167600,72800,72800,72800,72800,0
20250227,123200,15167600,72800,72800,72800,72800,0
20250227,123100,15167600,72800,72800,72800,72800,0
20250227,123000,15167600,72800,73100,73100,72800,7
20250227,122900,14656800,73200,73200,73200,73200,0
20250227,122800,14656800,73200,73200,73200,73200,0
20250227,122700,14656800,73200,73200,73200,73200,0
20250227,122600,14656800,73200,73200,73200,73200,0
20250227,122500,14656800,73200,73200,73200,73200,0
20250227,122400,14656800,73200,73200,73200,73200,0
20250227,122300,14656800,73200,73200,73200,73200,0
20250227,122200,14656800,73200,73200,73200,73200,0
20250227,122100,14656800,73200,73200,73200,73200,0
20250227,122000,14656800,73200,73200,73200,73200,0
20250227,121900,14656800,73200,73200,73200,73200,0
20250227,121800,14656800,73200,73200,73200,73200,0
20250227,121700,14656800,73200,73200,73200,73200,0
20250227,121600,14656800,73200,73200,73200,73200,0
20250227,121500,14656800,73200,73200,73200,73200,0
20250227,121400,14656800,73200,73200,73200,73200,0
20250227,121300,14656800,73200,73200,73200,73200,0
20250227,121200,14656800,73200,73200,73200,73200,0
20250227,121100,14656800,73200,73200,73200,73200,0
20250227,121000,14656800,73200,73200,73200,73200,0
20250227,120900,14656800,73200,73200,73200,73200,0
20250227,120800,14656800,73200,73200,73200,73200,0
20250227,120700,14656800,73200,73200,73200,73200,0
20250227,120600,14656800,73200,73200,73200,73200,0
20250227,120500,14656800,73200,73200,73200,73200,0
20250227,120400,14656800,73200,73200,73200,73200,0
20250227,120300,14656800,73200,73200,73200,73200,0
20250227,120200,14656800,73200,73200,73200,73200,0
20250227,120100,14656800,73200,73200,73200,73200,0
20250227,120000,14656800,73200,73200,73200,73200,0
20250227,115900,14656800,73200,73200,73200,73200,0
20250227,115800,14656800,73200,73200,73200,73200,0
20250227,115700,14656800,73200,73200,73200,73200,0
20250227,115600,14656800,73200,73200,73200,73200,0
20250227,115500,14656800,73200,73200,73200,73200,0
20250227,115400,14656800,73200,73200,73200,73200,0
20250227,115300,14656800,73200,73200,73200,73200,0
20250227,115200,14656800,73200,73200,73200,73200,0
20250227,115100,14656800,73200,73200,73200,73200,0
20250227,115000,14656800,73200,73200,73200,73200,10
20250227,114900,13924800,73100,73100,73100,73100,0
20250227,114800,13924800,73100,73100,73100,73100,0
20250227,114700,13924800,73100,73100,73100,73100,0
20250227,114600,13924800,73100,73100,73100,73100,0
20250227,114500,13924800,73100,73100,73100,73100,0
20250227,114400,13924800,73100,73100,73100,73100,0
20250227,114300,13924800,73100,73100,73100,73100,0
20250227,114200,13924800,73100,73100,73100,73100,0
20250227,114100,13924800,73100,73100,73100,73100,0
20250227,114000,13924800,73100,73100,73100,73100,0
20250227,113900,13924800,73100,73100,73100,73100,0
20250227,113800,13924800,73100,73100,73100,73100,0
20250227,113700,13924800,73100,73100,73100,73100,0
20250227,113600,13924800,73100,73100,73100,73100,1
20250227,113500,13851700,73200,73200,73200,73200,1
20250227,113400,13778500,73200,73200,73200,73200,0
20250227,113300,13778500,73200,73200,73200,73200,0
20250227,113200,13778500,73200,73200,73200,73200,0
20250227,113100,13778500,73200,73200,73200,73200,0
20250227,113000,13778500,73200,73200,73200,73200,0
20250227,112900,13778500,73200,73200,73200,73200,0
20250227,112800,13778500,73200,73200,73200,73200,0
20250227,112700,13778500,73200,73200,73200,73200,0
20250227,112600,13778500,73200,73200,73200,73200,0
20250227,112500,13778500,73200,73200,73200,73200,0
20250227,112400,13778500,73200,73200,73200,73200,0
20250227,112300,13778500,73200,73200,73200,73200,0
20250227,112200,13778500,73200,73200,73200,73200,0
20250227,112100,13778500,73200,73200,73200,73200,0
20250227,112000,13778500,73200,73200,73200,73200,0
20250227,111900,13778500,73200,73200,73200,73200,0
20250227,111800,13778500,73200,73200,73200,73200,1
20250227,111700,13705300,73200,73200,73200,73200,0
20250227,111600,13705300,73200,73200,73200,73200,0
20250227,111500,13705300,73200,73200,73200,73200,0
20250227,111400,13705300,73200,73200,73200,73200,0
20250227,111300,13705300,73200,73200,73200,73200,0
20250227,111200,13705300,73200,73200,73200,73200,0
20250227,111100,13705300,73200,73200,73200,73200,0
20250227,111000,13705300,73200,73200,73200,73200,0
20250227,110900,13705300,73200,73200,73200,73200,0
20250227,110800,13705300,73200,73200,73200,73200,0
20250227,110700,13705300,73200,73200,73200,73200,0
20250227,110600,13705300,73200,73200,73200,73200,0
20250227,110500,13705300,73200,73200,73200,73200,0
20250227,110400,13705300,73200,73200,73200,73200,1
20250227,110300,13632100,73200,73200,73200,73200,0
20250227,110200,13632100,73200,73200,73200,73200,0
20250227,110100,13632100,73200,73200,73200,73200,0
20250227,110000,13632100,73200,73200,73200,73200,0
20250227,105900,13632100,73200,73200,73200,73200,1
20250227,105800,13558900,72900,72900,72900,72900,0
20250227,105700,13558900,72900,72900,72900,72900,0
20250227,105600,13558900,72900,72900,72900,72900,0
20250227,105500,13558900,72900,72900,72900,72900,0
20250227,105400,13558900,72900,72900,72900,72900,0
20250227,105300,13558900,72900,72900,72900,72900,0
20250227,105200,13558900,72900,72900,72900,72900,0
20250227,105100,13558900,72900,72900,72900,72900,0
20250227,105000,13558900,72900,72900,72900,72900,0
20250227,104900,13558900,72900,72900,72900,72900,0
20250227,104800,13558900,72900,72900,72900,72900,0
20250227,104700,13558900,72900,72900,72900,72900,0
20250227,104600,13558900,72900,72900,72900,72900,0
20250227,104500,13558900,72900,72900,72900,72900,0
20250227,104400,13558900,72900,72900,72900,72900,0
20250227,104300,13558900,72900,72900,72900,72900,0
20250227,104200,13558900,72900,72900,72900,72900,0
20250227,104100,13558900,72900,72900,72900,72900,0
20250227,104000,13558900,72900,72900,72900,72900,0
20250227,103900,13558900,72900,72900,72900,72900,0
20250227,103800,13558900,72900,72900,72900,72900,0
20250227,103700,13558900,72900,72900,72900,72900,0
20250227,103600,13558900,72900,72900,72900,72900,0
20250227,103500,13558900,72900,72800,72900,72800,5
20250227,103400,13194800,73100,73100,73100,73100,0
20250227,103300,13194800,73100,73100,73100,73100,0
20250227,103200,13194800,73100,73100,73100,73100,0
20250227,103100,13194800,73100,73100,73100,73100,0
20250227,103000,13194800,73100,73100,73100,73100,0
20250227,102900,13194800,73100,73100,73100,73100,0
20250227,102800,13194800,73100,73100,73100,73100,0
20250227,102700,13194800,73100,73100,73100,73100,0
20250227,102600,13194800,73100,73100,73100,73100,0
20250227,102500,13194800,73100,73300,73300,73100,2
20250227,102400,13048400,73100,73100,73100,73100,0
20250227,102300,13048400,73100,73100,73100,73100,0
20250227,102200,13048400,73100,73100,73100,73100,0
20250227,102100,13048400,73100,73100,73100,73100,0
20250227,102000,13048400,73100,73100,73100,73100,0
20250227,101900,13048400,73100,73100,73100,73100,0
20250227,101800,13048400,73100,73100,73100,73100,0
20250227,101700,13048400,73100,73100,73100,73100,0
20250227,101600,13048400,73100,73100,73100,73100,0
20250227,101500,13048400,73100,73100,73100,73100,0
20250227,101400,13048400,73100,73100,73100,73100,0
20250227,101300,13048400,73100,73100,73100,73100,0
20250227,101200,13048400,73100,73100,73100,73100,0
20250227,101100,13048400,73100,73100,73100,73100,0
20250227,101000,13048400,73100,73100,73100,73100,0
20250227,100900,13048400,73100,73100,73100,73100,0
20250227,100800,13048400,73100,73100,73100,73100,0
20250227,100700,13048400,73100,73100,73100,73100,1
20250227,100600,12975300,73400,73400,73400,73400,0
20250227,100500,12975300,73400,73400,73400,73400,0
20250227,100400,12975300,73400,73400,73400,73400,0
20250227,100300,12975300,73400,73400,73400,73400,0
20250227,100200,12975300,73400,73400,73400,73400,0
20250227,100100,12975300,73400,73400,73400,73400,0
20250227,100000,12975300,73400,73400,73400,73400,0
20250227,095900,12975300,73400,73400,73400,73400,1
20250227,095800,12901900,73400,73400,73400,73400,0
20250227,095700,12901900,73400,73400,73400,73400,0
20250227,095600,12901900,73400,73400,73400,73400,0
20250227,095500,12901900,73400,73400,73400,73400,0
20250227,095400,12901900,73400,73400,73400,73400,0
20250227,095300,12901900,73400,73400,73400,73400,0
20250227,095200,12901900,73400,73400,73400,73400,0
20250227,095100,12901900,73400,73400,73400,73400,0
20250227,095000,12901900,73400,73400,73400,73400,0
20250227,094900,12901900,73400,73400,73400,73400,0
20250227,094800,12901900,73400,73400,73400,73400,0
20250227,094700,12901900,73400,73400,73400,73400,1
20250227,094600,12828500,72800,72800,72800,72800,0
20250227,094500,12828500,72800,72800,72800,72800,0
20250227,094400,12828500,72800,72800,72800,72800,0
20250227,094300,12828500,72800,72800,72800,72800,0
20250227,094200,12828500,72800,72800,72800,72800,0
20250227,094100,12828500,72800,72800,72800,72800,0
20250227,094000,12828500,72800,72800,72800,72800,0
20250227,093900,12828500,72800,72800,72800,72800,0
20250227,093800,12828500,72800,72800,72800,72800,0
20250227,093700,12828500,72800,72800,72800,72800,0
20250227,093600,12828500,72800,72800,72800,72800,0
20250227,093500,12828500,72800,72800,72800,72800,0
20250227,093400,12828500,72800,72800,72800,72800,0
20250227,093300,12828500,72800,72800,72800,72800,0
20250227,093200,12828500,72800,72800,72800,72800,8
20250227,093100,12246100,73400,73400,73400,73400,0
20250227,093000,12246100,73400,73400,73400,73400,1
20250227,092900,12172700,73000,73200,73400,73000,18
20250227,092800,10854300,73200,73100,73200,72700,5
20250227,092700,10489100,73000,73000,73000,72700,36
20250227,092600,7862000,73000,73000,73000,73000,0
20250227,092500,7862000,73000,73000,73000,73000,1
20250227,092400,7789000,72600,72600,72600,72600,1
20250227,092300,7716400,72600,72600,72600,72600,28
20250227,092200,5683600,72700,72700,72700,72700,2
20250227,092100,5538200,72500,72500,72500,72500,4
20250227,092000,5248200,72500,72700,73000,72400,39
20250227,091900,2406200,73000,73000,73000,73000,21
20250227,091800,873200,73500,73500,73500,73500,0
20250227,091700,873200,73500,73500,73500,73500,0
20250227,091600,873200,73500,73500,73500,73500,0
20250227,091500,873200,73500,73500,73500,73500,0
20250227,091400,873200,73500,73500,73500,73500,0
20250227,091300,873200,73500,73500,73500,73500,0
20250227,091200,873200,73500,73500,73500,73500,0
20250227,091100,873200,73500,73500,73500,73500,0
20250227,091000,873200,73500,73500,73500,73500,1
20250227,090900,799700,72700,72700,72700,72700,0
20250227,090800,799700,72700,72700,72700,72700,0
20250227,090700,799700,72700,72700,72700,72700,0
20250227,090600,799700,72700,72700,72700,72700,0
20250227,090500,799700,72700,72700,72700,72700,0
20250227,090400,799700,72700,72700,72700,72700,0
20250227,090300,799700,72700,72700,72700,72700,0
20250227,090200,799700,72700,72700,72700,72700,0
20250227,090100,799700,72700,72700,72700,72700,0
20250227,090000,799700,72700,72700,72700,72700,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 19991000 73100 73100 73100 73100 42
3 20250227 183000 19991000 73100 73100 73100 73100 0
4 20250227 182900 19991000 73100 73100 73100 73100 0
5 20250227 182800 19991000 73100 73100 73100 73100 0
6 20250227 182700 19991000 73100 73100 73100 73100 0
7 20250227 182600 19991000 73100 73100 73100 73100 0
8 20250227 182500 19991000 73100 73100 73100 73100 0
9 20250227 182400 19991000 73100 73100 73100 73100 0
10 20250227 182300 19991000 73100 73100 73100 73100 0
11 20250227 182200 19991000 73100 73100 73100 73100 0
12 20250227 182100 19991000 73100 73100 73100 73100 0
13 20250227 182000 19991000 73100 73100 73100 73100 0
14 20250227 181900 19991000 73100 73100 73100 73100 0
15 20250227 181800 19991000 73100 73100 73100 73100 0
16 20250227 181700 19991000 73100 73100 73100 73100 0
17 20250227 181600 19991000 73100 73100 73100 73100 0
18 20250227 181500 19991000 73100 73100 73100 73100 0
19 20250227 181400 19991000 73100 73100 73100 73100 0
20 20250227 181300 19991000 73100 73100 73100 73100 0
21 20250227 181200 19991000 73100 73100 73100 73100 0
22 20250227 181100 19991000 73100 73100 73100 73100 0
23 20250227 181000 19991000 73100 73100 73100 73100 0
24 20250227 180900 19991000 73100 73100 73100 73100 0
25 20250227 180800 19991000 73100 73100 73100 73100 0
26 20250227 180700 19991000 73100 73100 73100 73100 0
27 20250227 180600 19991000 73100 73100 73100 73100 0
28 20250227 180500 19991000 73100 73100 73100 73100 0
29 20250227 180400 19991000 73100 73100 73100 73100 0
30 20250227 180300 19991000 73100 73100 73100 73100 0
31 20250227 180200 19991000 73100 73100 73100 73100 0
32 20250227 180100 19991000 73100 73100 73100 73100 42
33 20250227 180000 19991000 73100 73100 73100 73100 0
34 20250227 175900 19991000 73100 73100 73100 73100 0
35 20250227 175800 19991000 73100 73100 73100 73100 0
36 20250227 175700 19991000 73100 73100 73100 73100 0
37 20250227 175600 19991000 73100 73100 73100 73100 0
38 20250227 175500 19991000 73100 73100 73100 73100 0
39 20250227 175400 19991000 73100 73100 73100 73100 0
40 20250227 175300 19991000 73100 73100 73100 73100 0
41 20250227 175200 19991000 73100 73100 73100 73100 0
42 20250227 175100 19991000 73100 73100 73100 73100 0
43 20250227 175000 19991000 73100 73100 73100 73100 0
44 20250227 174900 19991000 73100 73100 73100 73100 0
45 20250227 174800 19991000 73100 73100 73100 73100 0
46 20250227 174700 19991000 73100 73100 73100 73100 0
47 20250227 174600 19991000 73100 73100 73100 73100 0
48 20250227 174500 19991000 73100 73100 73100 73100 0
49 20250227 174400 19991000 73100 73100 73100 73100 0
50 20250227 174300 19991000 73100 73100 73100 73100 0
51 20250227 174200 19991000 73100 73100 73100 73100 0
52 20250227 174100 19991000 73100 73100 73100 73100 0
53 20250227 174000 19991000 73100 73100 73100 73100 0
54 20250227 173900 19991000 73100 73100 73100 73100 0
55 20250227 173800 19991000 73100 73100 73100 73100 0
56 20250227 173700 19991000 73100 73100 73100 73100 0
57 20250227 173600 19991000 73100 73100 73100 73100 0
58 20250227 173500 19991000 73100 73100 73100 73100 0
59 20250227 173400 19991000 73100 73100 73100 73100 0
60 20250227 173300 19991000 73100 73100 73100 73100 0
61 20250227 173200 19991000 73100 73100 73100 73100 0
62 20250227 173100 19991000 73100 73100 73100 73100 42
63 20250227 173000 19991000 73100 73100 73100 73100 0
64 20250227 172900 19991000 73100 73100 73100 73100 0
65 20250227 172800 19991000 73100 73100 73100 73100 0
66 20250227 172700 19991000 73100 73100 73100 73100 0
67 20250227 172600 19991000 73100 73100 73100 73100 0
68 20250227 172500 19991000 73100 73100 73100 73100 0
69 20250227 172400 19991000 73100 73100 73100 73100 0
70 20250227 172300 19991000 73100 73100 73100 73100 0
71 20250227 172200 19991000 73100 73100 73100 73100 0
72 20250227 172100 19991000 73100 73100 73100 73100 0
73 20250227 172000 19991000 73100 73100 73100 73100 0
74 20250227 171900 19991000 73100 73100 73100 73100 0
75 20250227 171800 19991000 73100 73100 73100 73100 0
76 20250227 171700 19991000 73100 73100 73100 73100 0
77 20250227 171600 19991000 73100 73100 73100 73100 0
78 20250227 171500 19991000 73100 73100 73100 73100 0
79 20250227 171400 19991000 73100 73100 73100 73100 0
80 20250227 171300 19991000 73100 73100 73100 73100 0
81 20250227 171200 19991000 73100 73100 73100 73100 0
82 20250227 171100 19991000 73100 73100 73100 73100 0
83 20250227 171000 19991000 73100 73100 73100 73100 0
84 20250227 170900 19991000 73100 73100 73100 73100 0
85 20250227 170800 19991000 73100 73100 73100 73100 0
86 20250227 170700 19991000 73100 73100 73100 73100 0
87 20250227 170600 19991000 73100 73100 73100 73100 0
88 20250227 170500 19991000 73100 73100 73100 73100 0
89 20250227 170400 19991000 73100 73100 73100 73100 0
90 20250227 170300 19991000 73100 73100 73100 73100 0
91 20250227 170200 19991000 73100 73100 73100 73100 0
92 20250227 170100 19991000 73100 73100 73100 73100 42
93 20250227 170000 19991000 73100 73100 73100 73100 0
94 20250227 165900 19991000 73100 73100 73100 73100 0
95 20250227 165800 19991000 73100 73100 73100 73100 0
96 20250227 165700 19991000 73100 73100 73100 73100 0
97 20250227 165600 19991000 73100 73100 73100 73100 0
98 20250227 165500 19991000 73100 73100 73100 73100 0
99 20250227 165400 19991000 73100 73100 73100 73100 0
100 20250227 165300 19991000 73100 73100 73100 73100 0
101 20250227 165200 19991000 73100 73100 73100 73100 0
102 20250227 165100 19991000 73100 73100 73100 73100 0
103 20250227 165000 19991000 73100 73100 73100 73100 0
104 20250227 164900 19991000 73100 73100 73100 73100 0
105 20250227 164800 19991000 73100 73100 73100 73100 0
106 20250227 164700 19991000 73100 73100 73100 73100 0
107 20250227 164600 19991000 73100 73100 73100 73100 0
108 20250227 164500 19991000 73100 73100 73100 73100 0
109 20250227 164400 19991000 73100 73100 73100 73100 0
110 20250227 164300 19991000 73100 73100 73100 73100 0
111 20250227 164200 19991000 73100 73100 73100 73100 0
112 20250227 164100 19991000 73100 73100 73100 73100 0
113 20250227 164000 19991000 73100 73100 73100 73100 0
114 20250227 163900 19991000 73100 73100 73100 73100 0
115 20250227 163800 19991000 73100 73100 73100 73100 0
116 20250227 163700 19991000 73100 73100 73100 73100 0
117 20250227 163600 19991000 73100 73100 73100 73100 0
118 20250227 163500 19991000 73100 73100 73100 73100 0
119 20250227 163400 19991000 73100 73100 73100 73100 0
120 20250227 163300 19991000 73100 73100 73100 73100 0
121 20250227 163200 19991000 73100 73100 73100 73100 0
122 20250227 163100 19991000 73100 73100 73100 73100 42
123 20250227 163000 19991000 73100 73100 73100 73100 0
124 20250227 162900 19991000 73100 73100 73100 73100 0
125 20250227 162800 19991000 73100 73100 73100 73100 0
126 20250227 162700 19991000 73100 73100 73100 73100 0
127 20250227 162600 19991000 73100 73100 73100 73100 0
128 20250227 162500 19991000 73100 73100 73100 73100 0
129 20250227 162400 19991000 73100 73100 73100 73100 0
130 20250227 162300 19991000 73100 73100 73100 73100 0
131 20250227 162200 19991000 73100 73100 73100 73100 0
132 20250227 162100 19991000 73100 73100 73100 73100 0
133 20250227 162000 19991000 73100 73100 73100 73100 0
134 20250227 161900 19991000 73100 73100 73100 73100 0
135 20250227 161800 19991000 73100 73100 73100 73100 0
136 20250227 161700 19991000 73100 73100 73100 73100 0
137 20250227 161600 19991000 73100 73100 73100 73100 0
138 20250227 161500 19991000 73100 73100 73100 73100 0
139 20250227 161400 19991000 73100 73100 73100 73100 0
140 20250227 161300 19991000 73100 73100 73100 73100 0
141 20250227 161200 19991000 73100 73100 73100 73100 0
142 20250227 161100 19991000 73100 73100 73100 73100 0
143 20250227 161000 19991000 73100 73100 73100 73100 0
144 20250227 160900 19991000 73100 73100 73100 73100 0
145 20250227 160800 19991000 73100 73100 73100 73100 0
146 20250227 160700 19991000 73100 73100 73100 73100 0
147 20250227 160600 19991000 73100 73100 73100 73100 0
148 20250227 160500 19991000 73100 73100 73100 73100 0
149 20250227 160400 19991000 73100 73100 73100 73100 0
150 20250227 160300 19991000 73100 73100 73100 73100 0
151 20250227 160200 19991000 73100 73100 73100 73100 0
152 20250227 160100 19991000 73100 73100 73100 73100 42
153 20250227 160000 19991000 73100 73100 73100 73100 0
154 20250227 155900 19991000 73100 73100 73100 73100 0
155 20250227 155800 19991000 73100 73100 73100 73100 0
156 20250227 155700 19991000 73100 73100 73100 73100 0
157 20250227 155600 19991000 73100 73100 73100 73100 0
158 20250227 155500 19991000 73100 73100 73100 73100 0
159 20250227 155400 19991000 73100 73100 73100 73100 0
160 20250227 155300 19991000 73100 73100 73100 73100 0
161 20250227 155200 19991000 73100 73100 73100 73100 0
162 20250227 155100 19991000 73100 73100 73100 73100 0
163 20250227 155000 19991000 73100 73100 73100 73100 0
164 20250227 154900 19991000 73100 73100 73100 73100 0
165 20250227 154800 19991000 73100 73100 73100 73100 0
166 20250227 154700 19991000 73100 73100 73100 73100 0
167 20250227 154600 19991000 73100 73100 73100 73100 0
168 20250227 154500 19991000 73100 73100 73100 73100 0
169 20250227 154400 19991000 73100 73100 73100 73100 0
170 20250227 154300 19991000 73100 73100 73100 73100 0
171 20250227 154200 19991000 73100 73100 73100 73100 0
172 20250227 154100 19991000 73100 73100 73100 73100 0
173 20250227 154000 19991000 73100 73100 73100 73100 0
174 20250227 153900 19991000 73100 73100 73100 73100 0
175 20250227 153800 19991000 73100 73100 73100 73100 0
176 20250227 153700 19991000 73100 73100 73100 73100 0
177 20250227 153600 19991000 73100 73100 73100 73100 0
178 20250227 153500 19991000 73100 73100 73100 73100 0
179 20250227 153400 19991000 73100 73100 73100 73100 0
180 20250227 153300 19991000 73100 73100 73100 73100 0
181 20250227 153200 19991000 73100 73100 73100 73100 0
182 20250227 153100 19991000 73100 73100 73100 73100 42
183 20250227 153000 19991000 73100 73100 73100 73100 42
184 20250227 152900 16920800 72900 72900 72900 72900 0
185 20250227 152800 16920800 72900 72900 72900 72900 0
186 20250227 152700 16920800 72900 72900 72900 72900 0
187 20250227 152600 16920800 72900 72900 72900 72900 0
188 20250227 152500 16920800 72900 72900 72900 72900 0
189 20250227 152400 16920800 72900 72900 72900 72900 0
190 20250227 152300 16920800 72900 72900 72900 72900 0
191 20250227 152200 16920800 72900 72900 72900 72900 0
192 20250227 152100 16920800 72900 72900 72900 72900 0
193 20250227 152000 16920800 72900 72900 72900 72900 0
194 20250227 151900 16920800 72900 72900 72900 72900 0
195 20250227 151800 16920800 72900 72900 72900 72900 0
196 20250227 151700 16920800 72900 72900 72900 72900 0
197 20250227 151600 16920800 72900 72900 72900 72900 0
198 20250227 151500 16920800 72900 72900 72900 72900 0
199 20250227 151400 16920800 72900 72900 72900 72900 0
200 20250227 151300 16920800 72900 72900 72900 72900 0
201 20250227 151200 16920800 72900 72900 72900 72900 0
202 20250227 151100 16920800 72900 72900 72900 72900 0
203 20250227 151000 16920800 72900 72900 72900 72900 0
204 20250227 150900 16920800 72900 72900 72900 72900 0
205 20250227 150800 16920800 72900 72900 72900 72900 0
206 20250227 150700 16920800 72900 72900 72900 72900 0
207 20250227 150600 16920800 72900 72900 72900 72900 0
208 20250227 150500 16920800 72900 72900 72900 72900 0
209 20250227 150400 16920800 72900 72900 72900 72900 0
210 20250227 150300 16920800 72900 72900 72900 72900 0
211 20250227 150200 16920800 72900 72900 72900 72900 0
212 20250227 150100 16920800 72900 72900 72900 72900 0
213 20250227 150000 16920800 72900 72900 72900 72900 0
214 20250227 145900 16920800 72900 72900 72900 72900 0
215 20250227 145800 16920800 72900 72900 72900 72900 0
216 20250227 145700 16920800 72900 72900 72900 72900 0
217 20250227 145600 16920800 72900 72900 72900 72900 0
218 20250227 145500 16920800 72900 72900 72900 72900 0
219 20250227 145400 16920800 72900 72900 72900 72900 0
220 20250227 145300 16920800 72900 72900 72900 72900 0
221 20250227 145200 16920800 72900 72900 72900 72900 0
222 20250227 145100 16920800 72900 72900 72900 72900 0
223 20250227 145000 16920800 72900 72900 72900 72900 0
224 20250227 144900 16920800 72900 72900 72900 72900 0
225 20250227 144800 16920800 72900 73100 73100 72900 20
226 20250227 144700 15459600 72800 72800 72800 72800 0
227 20250227 144600 15459600 72800 72800 72800 72800 0
228 20250227 144500 15459600 72800 72800 72800 72800 0
229 20250227 144400 15459600 72800 72800 72800 72800 0
230 20250227 144300 15459600 72800 72800 72800 72800 0
231 20250227 144200 15459600 72800 72800 72800 72800 0
232 20250227 144100 15459600 72800 72800 72800 72800 0
233 20250227 144000 15459600 72800 72800 72800 72800 0
234 20250227 143900 15459600 72800 72800 72800 72800 0
235 20250227 143800 15459600 72800 72800 72800 72800 0
236 20250227 143700 15459600 72800 72800 72800 72800 0
237 20250227 143600 15459600 72800 72800 72800 72800 0
238 20250227 143500 15459600 72800 72800 72800 72800 0
239 20250227 143400 15459600 72800 72800 72800 72800 0
240 20250227 143300 15459600 72800 72800 72800 72800 0
241 20250227 143200 15459600 72800 72800 72800 72800 0
242 20250227 143100 15459600 72800 72800 72800 72800 0
243 20250227 143000 15459600 72800 72800 72800 72800 0
244 20250227 142900 15459600 72800 72800 72800 72800 0
245 20250227 142800 15459600 72800 72800 72800 72800 0
246 20250227 142700 15459600 72800 72800 72800 72800 0
247 20250227 142600 15459600 72800 72800 72800 72800 0
248 20250227 142500 15459600 72800 72800 72800 72800 0
249 20250227 142400 15459600 72800 72800 72800 72800 0
250 20250227 142300 15459600 72800 72800 72800 72800 0
251 20250227 142200 15459600 72800 72800 72800 72800 0
252 20250227 142100 15459600 72800 72800 72800 72800 0
253 20250227 142000 15459600 72800 72800 72800 72800 0
254 20250227 141900 15459600 72800 72800 72800 72800 0
255 20250227 141800 15459600 72800 72800 72800 72800 0
256 20250227 141700 15459600 72800 72800 72800 72800 0
257 20250227 141600 15459600 72800 72800 72800 72800 0
258 20250227 141500 15459600 72800 72800 72800 72800 0
259 20250227 141400 15459600 72800 72800 72800 72800 0
260 20250227 141300 15459600 72800 72800 72800 72800 0
261 20250227 141200 15459600 72800 72800 72800 72800 0
262 20250227 141100 15459600 72800 72800 72800 72800 0
263 20250227 141000 15459600 72800 72800 72800 72800 0
264 20250227 140900 15459600 72800 72800 72800 72800 0
265 20250227 140800 15459600 72800 72800 72800 72800 0
266 20250227 140700 15459600 72800 72800 72800 72800 0
267 20250227 140600 15459600 72800 72800 72800 72800 0
268 20250227 140500 15459600 72800 72800 72800 72800 0
269 20250227 140400 15459600 72800 72800 72800 72800 0
270 20250227 140300 15459600 72800 72800 72800 72800 0
271 20250227 140200 15459600 72800 72800 72800 72800 0
272 20250227 140100 15459600 72800 72800 72800 72800 0
273 20250227 140000 15459600 72800 72800 72800 72800 0
274 20250227 135900 15459600 72800 72800 72800 72800 0
275 20250227 135800 15459600 72800 72800 72800 72800 0
276 20250227 135700 15459600 72800 72800 72800 72800 0
277 20250227 135600 15459600 72800 72800 72800 72800 0
278 20250227 135500 15459600 72800 72800 72800 72800 0
279 20250227 135400 15459600 72800 72800 72800 72800 0
280 20250227 135300 15459600 72800 72800 72800 72800 0
281 20250227 135200 15459600 72800 72800 72800 72800 0
282 20250227 135100 15459600 72800 72800 72800 72800 0
283 20250227 135000 15459600 72800 72800 72800 72800 0
284 20250227 134900 15459600 72800 72800 72800 72800 0
285 20250227 134800 15459600 72800 72800 72800 72800 0
286 20250227 134700 15459600 72800 72800 72800 72800 0
287 20250227 134600 15459600 72800 72800 72800 72800 0
288 20250227 134500 15459600 72800 72800 72800 72800 0
289 20250227 134400 15459600 72800 72800 72800 72800 0
290 20250227 134300 15459600 72800 72800 72800 72800 0
291 20250227 134200 15459600 72800 72800 72800 72800 0
292 20250227 134100 15459600 72800 72800 72800 72800 0
293 20250227 134000 15459600 72800 72800 72800 72800 0
294 20250227 133900 15459600 72800 72800 72800 72800 0
295 20250227 133800 15459600 72800 73100 73100 72800 3
296 20250227 133700 15240800 73200 73200 73200 73200 0
297 20250227 133600 15240800 73200 73200 73200 73200 0
298 20250227 133500 15240800 73200 73200 73200 73200 0
299 20250227 133400 15240800 73200 73200 73200 73200 0
300 20250227 133300 15240800 73200 73200 73200 73200 0
301 20250227 133200 15240800 73200 73200 73200 73200 0
302 20250227 133100 15240800 73200 73200 73200 73200 0
303 20250227 133000 15240800 73200 73200 73200 73200 0
304 20250227 132900 15240800 73200 73200 73200 73200 0
305 20250227 132800 15240800 73200 73200 73200 73200 0
306 20250227 132700 15240800 73200 73200 73200 73200 0
307 20250227 132600 15240800 73200 73200 73200 73200 0
308 20250227 132500 15240800 73200 73200 73200 73200 0
309 20250227 132400 15240800 73200 73200 73200 73200 0
310 20250227 132300 15240800 73200 73200 73200 73200 0
311 20250227 132200 15240800 73200 73200 73200 73200 0
312 20250227 132100 15240800 73200 73200 73200 73200 0
313 20250227 132000 15240800 73200 73200 73200 73200 0
314 20250227 131900 15240800 73200 73200 73200 73200 0
315 20250227 131800 15240800 73200 73200 73200 73200 0
316 20250227 131700 15240800 73200 73200 73200 73200 0
317 20250227 131600 15240800 73200 73200 73200 73200 0
318 20250227 131500 15240800 73200 73200 73200 73200 0
319 20250227 131400 15240800 73200 73200 73200 73200 0
320 20250227 131300 15240800 73200 73200 73200 73200 0
321 20250227 131200 15240800 73200 73200 73200 73200 0
322 20250227 131100 15240800 73200 73200 73200 73200 0
323 20250227 131000 15240800 73200 73200 73200 73200 0
324 20250227 130900 15240800 73200 73200 73200 73200 0
325 20250227 130800 15240800 73200 73200 73200 73200 0
326 20250227 130700 15240800 73200 73200 73200 73200 0
327 20250227 130600 15240800 73200 73200 73200 73200 0
328 20250227 130500 15240800 73200 73200 73200 73200 0
329 20250227 130400 15240800 73200 73200 73200 73200 0
330 20250227 130300 15240800 73200 73200 73200 73200 0
331 20250227 130200 15240800 73200 73200 73200 73200 0
332 20250227 130100 15240800 73200 73200 73200 73200 0
333 20250227 130000 15240800 73200 73200 73200 73200 0
334 20250227 125900 15240800 73200 73200 73200 73200 0
335 20250227 125800 15240800 73200 73200 73200 73200 0
336 20250227 125700 15240800 73200 73200 73200 73200 0
337 20250227 125600 15240800 73200 73200 73200 73200 0
338 20250227 125500 15240800 73200 73200 73200 73200 0
339 20250227 125400 15240800 73200 73200 73200 73200 0
340 20250227 125300 15240800 73200 73200 73200 73200 0
341 20250227 125200 15240800 73200 73200 73200 73200 0
342 20250227 125100 15240800 73200 73200 73200 73200 0
343 20250227 125000 15240800 73200 73200 73200 73200 0
344 20250227 124900 15240800 73200 73200 73200 73200 0
345 20250227 124800 15240800 73200 73200 73200 73200 0
346 20250227 124700 15240800 73200 73200 73200 73200 1
347 20250227 124600 15167600 72800 72800 72800 72800 0
348 20250227 124500 15167600 72800 72800 72800 72800 0
349 20250227 124400 15167600 72800 72800 72800 72800 0
350 20250227 124300 15167600 72800 72800 72800 72800 0
351 20250227 124200 15167600 72800 72800 72800 72800 0
352 20250227 124100 15167600 72800 72800 72800 72800 0
353 20250227 124000 15167600 72800 72800 72800 72800 0
354 20250227 123900 15167600 72800 72800 72800 72800 0
355 20250227 123800 15167600 72800 72800 72800 72800 0
356 20250227 123700 15167600 72800 72800 72800 72800 0
357 20250227 123600 15167600 72800 72800 72800 72800 0
358 20250227 123500 15167600 72800 72800 72800 72800 0
359 20250227 123400 15167600 72800 72800 72800 72800 0
360 20250227 123300 15167600 72800 72800 72800 72800 0
361 20250227 123200 15167600 72800 72800 72800 72800 0
362 20250227 123100 15167600 72800 72800 72800 72800 0
363 20250227 123000 15167600 72800 73100 73100 72800 7
364 20250227 122900 14656800 73200 73200 73200 73200 0
365 20250227 122800 14656800 73200 73200 73200 73200 0
366 20250227 122700 14656800 73200 73200 73200 73200 0
367 20250227 122600 14656800 73200 73200 73200 73200 0
368 20250227 122500 14656800 73200 73200 73200 73200 0
369 20250227 122400 14656800 73200 73200 73200 73200 0
370 20250227 122300 14656800 73200 73200 73200 73200 0
371 20250227 122200 14656800 73200 73200 73200 73200 0
372 20250227 122100 14656800 73200 73200 73200 73200 0
373 20250227 122000 14656800 73200 73200 73200 73200 0
374 20250227 121900 14656800 73200 73200 73200 73200 0
375 20250227 121800 14656800 73200 73200 73200 73200 0
376 20250227 121700 14656800 73200 73200 73200 73200 0
377 20250227 121600 14656800 73200 73200 73200 73200 0
378 20250227 121500 14656800 73200 73200 73200 73200 0
379 20250227 121400 14656800 73200 73200 73200 73200 0
380 20250227 121300 14656800 73200 73200 73200 73200 0
381 20250227 121200 14656800 73200 73200 73200 73200 0
382 20250227 121100 14656800 73200 73200 73200 73200 0
383 20250227 121000 14656800 73200 73200 73200 73200 0
384 20250227 120900 14656800 73200 73200 73200 73200 0
385 20250227 120800 14656800 73200 73200 73200 73200 0
386 20250227 120700 14656800 73200 73200 73200 73200 0
387 20250227 120600 14656800 73200 73200 73200 73200 0
388 20250227 120500 14656800 73200 73200 73200 73200 0
389 20250227 120400 14656800 73200 73200 73200 73200 0
390 20250227 120300 14656800 73200 73200 73200 73200 0
391 20250227 120200 14656800 73200 73200 73200 73200 0
392 20250227 120100 14656800 73200 73200 73200 73200 0
393 20250227 120000 14656800 73200 73200 73200 73200 0
394 20250227 115900 14656800 73200 73200 73200 73200 0
395 20250227 115800 14656800 73200 73200 73200 73200 0
396 20250227 115700 14656800 73200 73200 73200 73200 0
397 20250227 115600 14656800 73200 73200 73200 73200 0
398 20250227 115500 14656800 73200 73200 73200 73200 0
399 20250227 115400 14656800 73200 73200 73200 73200 0
400 20250227 115300 14656800 73200 73200 73200 73200 0
401 20250227 115200 14656800 73200 73200 73200 73200 0
402 20250227 115100 14656800 73200 73200 73200 73200 0
403 20250227 115000 14656800 73200 73200 73200 73200 10
404 20250227 114900 13924800 73100 73100 73100 73100 0
405 20250227 114800 13924800 73100 73100 73100 73100 0
406 20250227 114700 13924800 73100 73100 73100 73100 0
407 20250227 114600 13924800 73100 73100 73100 73100 0
408 20250227 114500 13924800 73100 73100 73100 73100 0
409 20250227 114400 13924800 73100 73100 73100 73100 0
410 20250227 114300 13924800 73100 73100 73100 73100 0
411 20250227 114200 13924800 73100 73100 73100 73100 0
412 20250227 114100 13924800 73100 73100 73100 73100 0
413 20250227 114000 13924800 73100 73100 73100 73100 0
414 20250227 113900 13924800 73100 73100 73100 73100 0
415 20250227 113800 13924800 73100 73100 73100 73100 0
416 20250227 113700 13924800 73100 73100 73100 73100 0
417 20250227 113600 13924800 73100 73100 73100 73100 1
418 20250227 113500 13851700 73200 73200 73200 73200 1
419 20250227 113400 13778500 73200 73200 73200 73200 0
420 20250227 113300 13778500 73200 73200 73200 73200 0
421 20250227 113200 13778500 73200 73200 73200 73200 0
422 20250227 113100 13778500 73200 73200 73200 73200 0
423 20250227 113000 13778500 73200 73200 73200 73200 0
424 20250227 112900 13778500 73200 73200 73200 73200 0
425 20250227 112800 13778500 73200 73200 73200 73200 0
426 20250227 112700 13778500 73200 73200 73200 73200 0
427 20250227 112600 13778500 73200 73200 73200 73200 0
428 20250227 112500 13778500 73200 73200 73200 73200 0
429 20250227 112400 13778500 73200 73200 73200 73200 0
430 20250227 112300 13778500 73200 73200 73200 73200 0
431 20250227 112200 13778500 73200 73200 73200 73200 0
432 20250227 112100 13778500 73200 73200 73200 73200 0
433 20250227 112000 13778500 73200 73200 73200 73200 0
434 20250227 111900 13778500 73200 73200 73200 73200 0
435 20250227 111800 13778500 73200 73200 73200 73200 1
436 20250227 111700 13705300 73200 73200 73200 73200 0
437 20250227 111600 13705300 73200 73200 73200 73200 0
438 20250227 111500 13705300 73200 73200 73200 73200 0
439 20250227 111400 13705300 73200 73200 73200 73200 0
440 20250227 111300 13705300 73200 73200 73200 73200 0
441 20250227 111200 13705300 73200 73200 73200 73200 0
442 20250227 111100 13705300 73200 73200 73200 73200 0
443 20250227 111000 13705300 73200 73200 73200 73200 0
444 20250227 110900 13705300 73200 73200 73200 73200 0
445 20250227 110800 13705300 73200 73200 73200 73200 0
446 20250227 110700 13705300 73200 73200 73200 73200 0
447 20250227 110600 13705300 73200 73200 73200 73200 0
448 20250227 110500 13705300 73200 73200 73200 73200 0
449 20250227 110400 13705300 73200 73200 73200 73200 1
450 20250227 110300 13632100 73200 73200 73200 73200 0
451 20250227 110200 13632100 73200 73200 73200 73200 0
452 20250227 110100 13632100 73200 73200 73200 73200 0
453 20250227 110000 13632100 73200 73200 73200 73200 0
454 20250227 105900 13632100 73200 73200 73200 73200 1
455 20250227 105800 13558900 72900 72900 72900 72900 0
456 20250227 105700 13558900 72900 72900 72900 72900 0
457 20250227 105600 13558900 72900 72900 72900 72900 0
458 20250227 105500 13558900 72900 72900 72900 72900 0
459 20250227 105400 13558900 72900 72900 72900 72900 0
460 20250227 105300 13558900 72900 72900 72900 72900 0
461 20250227 105200 13558900 72900 72900 72900 72900 0
462 20250227 105100 13558900 72900 72900 72900 72900 0
463 20250227 105000 13558900 72900 72900 72900 72900 0
464 20250227 104900 13558900 72900 72900 72900 72900 0
465 20250227 104800 13558900 72900 72900 72900 72900 0
466 20250227 104700 13558900 72900 72900 72900 72900 0
467 20250227 104600 13558900 72900 72900 72900 72900 0
468 20250227 104500 13558900 72900 72900 72900 72900 0
469 20250227 104400 13558900 72900 72900 72900 72900 0
470 20250227 104300 13558900 72900 72900 72900 72900 0
471 20250227 104200 13558900 72900 72900 72900 72900 0
472 20250227 104100 13558900 72900 72900 72900 72900 0
473 20250227 104000 13558900 72900 72900 72900 72900 0
474 20250227 103900 13558900 72900 72900 72900 72900 0
475 20250227 103800 13558900 72900 72900 72900 72900 0
476 20250227 103700 13558900 72900 72900 72900 72900 0
477 20250227 103600 13558900 72900 72900 72900 72900 0
478 20250227 103500 13558900 72900 72800 72900 72800 5
479 20250227 103400 13194800 73100 73100 73100 73100 0
480 20250227 103300 13194800 73100 73100 73100 73100 0
481 20250227 103200 13194800 73100 73100 73100 73100 0
482 20250227 103100 13194800 73100 73100 73100 73100 0
483 20250227 103000 13194800 73100 73100 73100 73100 0
484 20250227 102900 13194800 73100 73100 73100 73100 0
485 20250227 102800 13194800 73100 73100 73100 73100 0
486 20250227 102700 13194800 73100 73100 73100 73100 0
487 20250227 102600 13194800 73100 73100 73100 73100 0
488 20250227 102500 13194800 73100 73300 73300 73100 2
489 20250227 102400 13048400 73100 73100 73100 73100 0
490 20250227 102300 13048400 73100 73100 73100 73100 0
491 20250227 102200 13048400 73100 73100 73100 73100 0
492 20250227 102100 13048400 73100 73100 73100 73100 0
493 20250227 102000 13048400 73100 73100 73100 73100 0
494 20250227 101900 13048400 73100 73100 73100 73100 0
495 20250227 101800 13048400 73100 73100 73100 73100 0
496 20250227 101700 13048400 73100 73100 73100 73100 0
497 20250227 101600 13048400 73100 73100 73100 73100 0
498 20250227 101500 13048400 73100 73100 73100 73100 0
499 20250227 101400 13048400 73100 73100 73100 73100 0
500 20250227 101300 13048400 73100 73100 73100 73100 0
501 20250227 101200 13048400 73100 73100 73100 73100 0
502 20250227 101100 13048400 73100 73100 73100 73100 0
503 20250227 101000 13048400 73100 73100 73100 73100 0
504 20250227 100900 13048400 73100 73100 73100 73100 0
505 20250227 100800 13048400 73100 73100 73100 73100 0
506 20250227 100700 13048400 73100 73100 73100 73100 1
507 20250227 100600 12975300 73400 73400 73400 73400 0
508 20250227 100500 12975300 73400 73400 73400 73400 0
509 20250227 100400 12975300 73400 73400 73400 73400 0
510 20250227 100300 12975300 73400 73400 73400 73400 0
511 20250227 100200 12975300 73400 73400 73400 73400 0
512 20250227 100100 12975300 73400 73400 73400 73400 0
513 20250227 100000 12975300 73400 73400 73400 73400 0
514 20250227 095900 12975300 73400 73400 73400 73400 1
515 20250227 095800 12901900 73400 73400 73400 73400 0
516 20250227 095700 12901900 73400 73400 73400 73400 0
517 20250227 095600 12901900 73400 73400 73400 73400 0
518 20250227 095500 12901900 73400 73400 73400 73400 0
519 20250227 095400 12901900 73400 73400 73400 73400 0
520 20250227 095300 12901900 73400 73400 73400 73400 0
521 20250227 095200 12901900 73400 73400 73400 73400 0
522 20250227 095100 12901900 73400 73400 73400 73400 0
523 20250227 095000 12901900 73400 73400 73400 73400 0
524 20250227 094900 12901900 73400 73400 73400 73400 0
525 20250227 094800 12901900 73400 73400 73400 73400 0
526 20250227 094700 12901900 73400 73400 73400 73400 1
527 20250227 094600 12828500 72800 72800 72800 72800 0
528 20250227 094500 12828500 72800 72800 72800 72800 0
529 20250227 094400 12828500 72800 72800 72800 72800 0
530 20250227 094300 12828500 72800 72800 72800 72800 0
531 20250227 094200 12828500 72800 72800 72800 72800 0
532 20250227 094100 12828500 72800 72800 72800 72800 0
533 20250227 094000 12828500 72800 72800 72800 72800 0
534 20250227 093900 12828500 72800 72800 72800 72800 0
535 20250227 093800 12828500 72800 72800 72800 72800 0
536 20250227 093700 12828500 72800 72800 72800 72800 0
537 20250227 093600 12828500 72800 72800 72800 72800 0
538 20250227 093500 12828500 72800 72800 72800 72800 0
539 20250227 093400 12828500 72800 72800 72800 72800 0
540 20250227 093300 12828500 72800 72800 72800 72800 0
541 20250227 093200 12828500 72800 72800 72800 72800 8
542 20250227 093100 12246100 73400 73400 73400 73400 0
543 20250227 093000 12246100 73400 73400 73400 73400 1
544 20250227 092900 12172700 73000 73200 73400 73000 18
545 20250227 092800 10854300 73200 73100 73200 72700 5
546 20250227 092700 10489100 73000 73000 73000 72700 36
547 20250227 092600 7862000 73000 73000 73000 73000 0
548 20250227 092500 7862000 73000 73000 73000 73000 1
549 20250227 092400 7789000 72600 72600 72600 72600 1
550 20250227 092300 7716400 72600 72600 72600 72600 28
551 20250227 092200 5683600 72700 72700 72700 72700 2
552 20250227 092100 5538200 72500 72500 72500 72500 4
553 20250227 092000 5248200 72500 72700 73000 72400 39
554 20250227 091900 2406200 73000 73000 73000 73000 21
555 20250227 091800 873200 73500 73500 73500 73500 0
556 20250227 091700 873200 73500 73500 73500 73500 0
557 20250227 091600 873200 73500 73500 73500 73500 0
558 20250227 091500 873200 73500 73500 73500 73500 0
559 20250227 091400 873200 73500 73500 73500 73500 0
560 20250227 091300 873200 73500 73500 73500 73500 0
561 20250227 091200 873200 73500 73500 73500 73500 0
562 20250227 091100 873200 73500 73500 73500 73500 0
563 20250227 091000 873200 73500 73500 73500 73500 1
564 20250227 090900 799700 72700 72700 72700 72700 0
565 20250227 090800 799700 72700 72700 72700 72700 0
566 20250227 090700 799700 72700 72700 72700 72700 0
567 20250227 090600 799700 72700 72700 72700 72700 0
568 20250227 090500 799700 72700 72700 72700 72700 0
569 20250227 090400 799700 72700 72700 72700 72700 0
570 20250227 090300 799700 72700 72700 72700 72700 0
571 20250227 090200 799700 72700 72700 72700 72700 0
572 20250227 090100 799700 72700 72700 72700 72700 0
573 20250227 090000 799700 72700 72700 72700 72700 11