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

582
003300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,277707580,14000,14000,14000,14000,463
20250227,183900,277707580,14000,14000,14000,14000,0
20250227,183800,277707580,14000,14000,14000,14000,0
20250227,183700,277707580,14000,14000,14000,14000,0
20250227,183600,277707580,14000,14000,14000,14000,0
20250227,183500,277707580,14000,14000,14000,14000,0
20250227,183400,277707580,14000,14000,14000,14000,0
20250227,183300,277707580,14000,14000,14000,14000,0
20250227,183200,277707580,14000,14000,14000,14000,0
20250227,183100,277707580,14000,14000,14000,14000,0
20250227,183000,277707580,14000,14000,14000,14000,0
20250227,182900,277707580,14000,14000,14000,14000,0
20250227,182800,277707580,14000,14000,14000,14000,0
20250227,182700,277707580,14000,14000,14000,14000,0
20250227,182600,277707580,14000,14000,14000,14000,0
20250227,182500,277707580,14000,14000,14000,14000,0
20250227,182400,277707580,14000,14000,14000,14000,0
20250227,182300,277707580,14000,14000,14000,14000,0
20250227,182200,277707580,14000,14000,14000,14000,0
20250227,182100,277707580,14000,14000,14000,14000,0
20250227,182000,277707580,14000,14000,14000,14000,0
20250227,181900,277707580,14000,14000,14000,14000,0
20250227,181800,277707580,14000,14000,14000,14000,0
20250227,181700,277707580,14000,14000,14000,14000,0
20250227,181600,277707580,14000,14000,14000,14000,0
20250227,181500,277707580,14000,14000,14000,14000,0
20250227,181400,277707580,14000,14000,14000,14000,0
20250227,181300,277707580,14000,14000,14000,14000,0
20250227,181200,277707580,14000,14000,14000,14000,0
20250227,181100,277707580,14000,14000,14000,14000,0
20250227,181000,277707580,14000,14000,14000,14000,463
20250227,180900,277707580,14000,14000,14000,14000,0
20250227,180800,277707580,14000,14000,14000,14000,0
20250227,180700,277707580,14000,14000,14000,14000,0
20250227,180600,277707580,14000,14000,14000,14000,0
20250227,180500,277707580,14000,14000,14000,14000,0
20250227,180400,277707580,14000,14000,14000,14000,0
20250227,180300,277707580,14000,14000,14000,14000,0
20250227,180200,277707580,14000,14000,14000,14000,0
20250227,180100,277707580,14000,14000,14000,14000,0
20250227,180000,277707580,14000,14000,14000,14000,0
20250227,175900,277707580,14000,14000,14000,14000,0
20250227,175800,277707580,14000,14000,14000,14000,0
20250227,175700,277707580,14000,14000,14000,14000,0
20250227,175600,277707580,14000,14000,14000,14000,0
20250227,175500,277707580,14000,14000,14000,14000,0
20250227,175400,277707580,14000,14000,14000,14000,0
20250227,175300,277707580,14000,14000,14000,14000,0
20250227,175200,277707580,14000,14000,14000,14000,0
20250227,175100,277707580,14000,14000,14000,14000,0
20250227,175000,277707580,14000,14000,14000,14000,0
20250227,174900,277707580,14000,14000,14000,14000,0
20250227,174800,277707580,14000,14000,14000,14000,0
20250227,174700,277707580,14000,14000,14000,14000,0
20250227,174600,277707580,14000,14000,14000,14000,0
20250227,174500,277707580,14000,14000,14000,14000,0
20250227,174400,277707580,14000,14000,14000,14000,0
20250227,174300,277707580,14000,14000,14000,14000,0
20250227,174200,277707580,14000,14000,14000,14000,0
20250227,174100,277707580,14000,14000,14000,14000,0
20250227,174000,277707580,14000,14000,14000,14000,463
20250227,173900,277707580,14000,14000,14000,14000,0
20250227,173800,277707580,14000,14000,14000,14000,0
20250227,173700,277707580,14000,14000,14000,14000,0
20250227,173600,277707580,14000,14000,14000,14000,0
20250227,173500,277707580,14000,14000,14000,14000,0
20250227,173400,277707580,14000,14000,14000,14000,0
20250227,173300,277707580,14000,14000,14000,14000,0
20250227,173200,277707580,14000,14000,14000,14000,0
20250227,173100,277707580,14000,14000,14000,14000,0
20250227,173000,277707580,14000,14000,14000,14000,0
20250227,172900,277707580,14000,14000,14000,14000,0
20250227,172800,277707580,14000,14000,14000,14000,0
20250227,172700,277707580,14000,14000,14000,14000,0
20250227,172600,277707580,14000,14000,14000,14000,0
20250227,172500,277707580,14000,14000,14000,14000,0
20250227,172400,277707580,14000,14000,14000,14000,0
20250227,172300,277707580,14000,14000,14000,14000,0
20250227,172200,277707580,14000,14000,14000,14000,0
20250227,172100,277707580,14000,14000,14000,14000,0
20250227,172000,277707580,14000,14000,14000,14000,0
20250227,171900,277707580,14000,14000,14000,14000,0
20250227,171800,277707580,14000,14000,14000,14000,0
20250227,171700,277707580,14000,14000,14000,14000,0
20250227,171600,277707580,14000,14000,14000,14000,0
20250227,171500,277707580,14000,14000,14000,14000,0
20250227,171400,277707580,14000,14000,14000,14000,0
20250227,171300,277707580,14000,14000,14000,14000,0
20250227,171200,277707580,14000,14000,14000,14000,0
20250227,171100,277707580,14000,14000,14000,14000,0
20250227,171000,277707580,14000,14000,14000,14000,463
20250227,170900,277707580,14000,14000,14000,14000,0
20250227,170800,277707580,14000,14000,14000,14000,0
20250227,170700,277707580,14000,14000,14000,14000,0
20250227,170600,277707580,14000,14000,14000,14000,0
20250227,170500,277707580,14000,14000,14000,14000,0
20250227,170400,277707580,14000,14000,14000,14000,0
20250227,170300,277707580,14000,14000,14000,14000,0
20250227,170200,277707580,14000,14000,14000,14000,0
20250227,170100,277707580,14000,14000,14000,14000,0
20250227,170000,277707580,14000,14000,14000,14000,0
20250227,165900,277707580,14000,14000,14000,14000,0
20250227,165800,277707580,14000,14000,14000,14000,0
20250227,165700,277707580,14000,14000,14000,14000,0
20250227,165600,277707580,14000,14000,14000,14000,0
20250227,165500,277707580,14000,14000,14000,14000,0
20250227,165400,277707580,14000,14000,14000,14000,0
20250227,165300,277707580,14000,14000,14000,14000,0
20250227,165200,277707580,14000,14000,14000,14000,0
20250227,165100,277707580,14000,14000,14000,14000,0
20250227,165000,277707580,14000,14000,14000,14000,0
20250227,164900,277707580,14000,14000,14000,14000,0
20250227,164800,277707580,14000,14000,14000,14000,0
20250227,164700,277707580,14000,14000,14000,14000,0
20250227,164600,277707580,14000,14000,14000,14000,0
20250227,164500,277707580,14000,14000,14000,14000,0
20250227,164400,277707580,14000,14000,14000,14000,0
20250227,164300,277707580,14000,14000,14000,14000,0
20250227,164200,277707580,14000,14000,14000,14000,0
20250227,164100,277707580,14000,14000,14000,14000,0
20250227,164000,277707580,14000,14000,14000,14000,463
20250227,163900,277707580,14000,14000,14000,14000,0
20250227,163800,277707580,14000,14000,14000,14000,0
20250227,163700,277707580,14000,14000,14000,14000,0
20250227,163600,277707580,14000,14000,14000,14000,0
20250227,163500,277707580,14000,14000,14000,14000,0
20250227,163400,277707580,14000,14000,14000,14000,0
20250227,163300,277707580,14000,14000,14000,14000,0
20250227,163200,277707580,14000,14000,14000,14000,0
20250227,163100,277707580,14000,14000,14000,14000,0
20250227,163000,277707580,14000,14000,14000,14000,0
20250227,162900,277707580,14000,14000,14000,14000,0
20250227,162800,277707580,14000,14000,14000,14000,0
20250227,162700,277707580,14000,14000,14000,14000,0
20250227,162600,277707580,14000,14000,14000,14000,0
20250227,162500,277707580,14000,14000,14000,14000,0
20250227,162400,277707580,14000,14000,14000,14000,0
20250227,162300,277707580,14000,14000,14000,14000,0
20250227,162200,277707580,14000,14000,14000,14000,0
20250227,162100,277707580,14000,14000,14000,14000,0
20250227,162000,277707580,14000,14000,14000,14000,0
20250227,161900,277707580,14000,14000,14000,14000,0
20250227,161800,277707580,14000,14000,14000,14000,0
20250227,161700,277707580,14000,14000,14000,14000,0
20250227,161600,277707580,14000,14000,14000,14000,0
20250227,161500,277707580,14000,14000,14000,14000,0
20250227,161400,277707580,14000,14000,14000,14000,0
20250227,161300,277707580,14000,14000,14000,14000,0
20250227,161200,277707580,14000,14000,14000,14000,0
20250227,161100,277707580,14000,14000,14000,14000,0
20250227,161000,277707580,14000,14000,14000,14000,463
20250227,160900,277707580,14000,14000,14000,14000,0
20250227,160800,277707580,14000,14000,14000,14000,0
20250227,160700,277707580,14000,14000,14000,14000,0
20250227,160600,277707580,14000,14000,14000,14000,0
20250227,160500,277707580,14000,14000,14000,14000,0
20250227,160400,277707580,14000,14000,14000,14000,0
20250227,160300,277707580,14000,14000,14000,14000,0
20250227,160200,277707580,14000,14000,14000,14000,0
20250227,160100,277707580,14000,14000,14000,14000,0
20250227,160000,277707580,14000,14000,14000,14000,0
20250227,155900,277707580,14000,14000,14000,14000,0
20250227,155800,277707580,14000,14000,14000,14000,0
20250227,155700,277707580,14000,14000,14000,14000,0
20250227,155600,277707580,14000,14000,14000,14000,0
20250227,155500,277707580,14000,14000,14000,14000,0
20250227,155400,277707580,14000,14000,14000,14000,0
20250227,155300,277707580,14000,14000,14000,14000,0
20250227,155200,277707580,14000,14000,14000,14000,0
20250227,155100,277707580,14000,14000,14000,14000,0
20250227,155000,277707580,14000,14000,14000,14000,0
20250227,154900,277707580,14000,14000,14000,14000,0
20250227,154800,277707580,14000,14000,14000,14000,0
20250227,154700,277707580,14000,14000,14000,14000,0
20250227,154600,277707580,14000,14000,14000,14000,0
20250227,154500,277707580,14000,14000,14000,14000,0
20250227,154400,277707580,14000,14000,14000,14000,0
20250227,154300,277707580,14000,14000,14000,14000,0
20250227,154200,277707580,14000,14000,14000,14000,0
20250227,154100,277707580,14000,14000,14000,14000,0
20250227,154000,277707580,14000,14000,14000,14000,463
20250227,153900,277707580,14000,14000,14000,14000,0
20250227,153800,277707580,14000,14000,14000,14000,0
20250227,153700,277707580,14000,14000,14000,14000,0
20250227,153600,277707580,14000,14000,14000,14000,0
20250227,153500,277707580,14000,14000,14000,14000,0
20250227,153400,277707580,14000,14000,14000,14000,0
20250227,153300,277707580,14000,14000,14000,14000,0
20250227,153200,277707580,14000,14000,14000,14000,0
20250227,153100,277707580,14000,14000,14000,14000,0
20250227,153000,277707580,14000,14000,14000,14000,463
20250227,152900,271225580,14000,14000,14000,14000,0
20250227,152800,271225580,14000,14000,14000,14000,0
20250227,152700,271225580,14000,14000,14000,14000,0
20250227,152600,271225580,14000,14000,14000,14000,0
20250227,152500,271225580,14000,14000,14000,14000,0
20250227,152400,271225580,14000,14000,14000,14000,0
20250227,152300,271225580,14000,14000,14000,14000,0
20250227,152200,271225580,14000,14000,14000,14000,0
20250227,152100,271225580,14000,14000,14000,14000,0
20250227,152000,271225580,14000,14000,14000,14000,0
20250227,151900,271225580,14000,14000,14000,14000,0
20250227,151800,271225580,14000,14000,14000,14000,3
20250227,151700,271183580,14000,14000,14000,14000,49
20250227,151600,270497580,14000,14020,14020,14000,329
20250227,151500,265891190,14040,14030,14040,14030,13
20250227,151400,265708720,14030,14030,14030,14030,2
20250227,151300,265680660,14030,14030,14030,14030,2
20250227,151200,265652600,14020,14020,14020,14020,0
20250227,151100,265652600,14020,14020,14020,14020,7
20250227,151000,265554460,14010,14010,14010,14010,1
20250227,150900,265540450,14030,14030,14030,14030,11
20250227,150800,265386120,14030,14030,14030,14030,16
20250227,150700,265161640,14020,14020,14020,14020,2
20250227,150600,265133600,14020,14020,14020,14020,3
20250227,150500,265091540,14010,14010,14010,14010,86
20250227,150400,263886680,14010,14010,14010,14010,107
20250227,150300,262387610,14010,14010,14010,14010,10
20250227,150200,262247510,14010,14010,14010,14010,3
20250227,150100,262205480,14000,14040,14040,14000,1211
20250227,150000,245245620,14040,14040,14050,14040,16
20250227,145900,245020940,14050,14050,14050,14050,3
20250227,145800,244978790,14050,14050,14050,14050,6
20250227,145700,244894490,14050,14050,14050,14050,3
20250227,145600,244852340,14050,14050,14050,14050,6
20250227,145500,244768040,14050,14050,14050,14050,0
20250227,145400,244768040,14050,14050,14050,14050,16
20250227,145300,244543240,14050,14050,14050,14050,0
20250227,145200,244543240,14050,14050,14050,14050,2
20250227,145100,244515140,14050,14050,14050,14050,10
20250227,145000,244374640,14050,14050,14050,14050,7
20250227,144900,244276290,14050,14050,14050,14050,13
20250227,144800,244093640,14050,14050,14050,14050,10
20250227,144700,243953140,14050,14050,14050,14050,16
20250227,144600,243728340,14050,14050,14050,14050,0
20250227,144500,243728340,14050,14070,14070,14040,384
20250227,144400,238334930,14130,14080,14150,14070,25
20250227,144300,237982170,14140,14150,14150,14080,156
20250227,144200,235780820,14080,14160,14160,14080,326
20250227,144100,231188780,14110,14100,14110,14100,4
20250227,144000,231132370,14120,14120,14130,14110,20
20250227,143900,230850000,14110,14120,14120,14110,10
20250227,143800,230708880,14120,14120,14120,14120,0
20250227,143700,230708880,14120,14120,14120,14120,10
20250227,143600,230567680,14120,14120,14120,14120,0
20250227,143500,230567680,14120,14110,14120,14110,4
20250227,143400,230511210,14120,14120,14120,14120,0
20250227,143300,230511210,14120,14110,14120,14110,20
20250227,143200,230229000,14110,14110,14110,14110,2
20250227,143100,230200780,14110,14110,14110,14110,0
20250227,143000,230200780,14110,14100,14110,14100,5
20250227,142900,230130240,14110,14110,14110,14110,0
20250227,142800,230130240,14110,14100,14110,14100,5
20250227,142700,230059730,14100,14090,14100,14090,7
20250227,142600,229961040,14090,14080,14090,14080,2
20250227,142500,229932870,14100,14070,14100,14070,4
20250227,142400,229876560,14160,14160,14160,14160,0
20250227,142300,229876560,14160,14060,14160,14060,7
20250227,142200,229777940,14050,14080,14080,14050,3
20250227,142100,229735740,14070,14060,14070,14050,567
20250227,142000,221767930,14080,14090,14090,14080,16
20250227,141900,221542600,14140,14050,14140,14050,1497
20250227,141800,200495050,14050,14070,14070,14050,89
20250227,141700,199244560,14080,14080,14080,14080,0
20250227,141600,199244560,14080,14050,14080,14050,921
20250227,141500,186300530,14050,14050,14050,14050,2
20250227,141400,186272430,14060,14060,14060,14060,0
20250227,141300,186272430,14060,14060,14060,14060,3
20250227,141200,186230250,14050,14070,14070,14050,342
20250227,141100,181424590,14080,14080,14080,14080,2
20250227,141000,181396430,14080,14080,14080,14080,3
20250227,140900,181354190,14080,14080,14080,14080,4
20250227,140800,181297870,14080,14080,14080,14080,3
20250227,140700,181255630,14080,14080,14080,14080,0
20250227,140600,181255630,14080,14110,14110,14080,953
20250227,140500,167830850,14120,14120,14120,14120,13
20250227,140400,167647290,14120,14120,14120,14120,3
20250227,140300,167604930,14120,14120,14120,14120,2
20250227,140200,167576690,14120,14120,14120,14120,25
20250227,140100,167223690,14130,14130,14130,14130,3
20250227,140000,167181300,14120,14170,14170,14120,1700
20250227,135900,143158060,14180,14180,14180,14180,3
20250227,135800,143115520,14180,14180,14180,14180,6
20250227,135700,143030440,14170,14170,14170,14170,0
20250227,135600,143030440,14170,14160,14170,14160,9
20250227,135500,142902970,14180,14180,14180,14180,0
20250227,135400,142902970,14180,14160,14180,14160,3
20250227,135300,142860470,14180,14160,14180,14160,4
20250227,135200,142803810,14180,14160,14180,14160,6
20250227,135100,142718830,14180,14160,14180,14160,13
20250227,135000,142534710,14180,14180,14180,14180,0
20250227,134900,142534710,14180,14160,14180,14160,3
20250227,134800,142492210,14180,14160,14180,14160,5
20250227,134700,142421390,14180,14160,14180,14160,4
20250227,134600,142364730,14180,14160,14180,14160,3
20250227,134500,142322230,14180,14160,14180,14160,7
20250227,134400,142223090,14180,14160,14180,14160,4
20250227,134300,142166430,14160,14160,14160,14160,0
20250227,134200,142166430,14160,14160,14160,14160,2
20250227,134100,142138110,14180,14160,14180,14160,9
20250227,134000,142010650,14180,14180,14180,14180,0
20250227,133900,142010650,14180,14180,14180,14160,5
20250227,133800,141939810,14160,14160,14180,14160,13
20250227,133700,141755710,14190,14160,14190,14160,12
20250227,133600,141585740,14190,14190,14190,14190,1
20250227,133500,141571550,14160,14160,14180,14160,10
20250227,133400,141429930,14180,14160,14180,14160,3
20250227,133300,141387430,14190,14190,14190,14190,0
20250227,133200,141387430,14190,14160,14190,14160,4
20250227,133100,141330760,14180,14160,14190,14160,8
20250227,133000,141217430,14180,14160,14180,14160,4
20250227,132900,141160770,14150,14160,14180,14150,146
20250227,132800,139094820,14160,14180,14190,14160,158
20250227,132700,136857450,14190,14190,14190,14190,7
20250227,132600,136758120,14190,14190,14190,14190,0
20250227,132500,136758120,14190,14190,14190,14190,8
20250227,132400,136644600,14190,14190,14190,14190,3
20250227,132300,136602030,14190,14190,14190,14190,7
20250227,132200,136502700,14190,14190,14190,14190,2
20250227,132100,136474320,14190,14190,14190,14190,4
20250227,132000,136417560,14190,14190,14190,14190,3
20250227,131900,136374990,14190,14190,14190,14190,0
20250227,131800,136374990,14190,14190,14190,14190,3
20250227,131700,136332420,14180,14190,14190,14180,20
20250227,131600,136048800,14190,14190,14190,14190,8
20250227,131500,135935280,14190,14190,14190,14190,3
20250227,131400,135892710,14190,14190,14190,14190,8
20250227,131300,135779190,14180,14180,14180,14180,211
20250227,131200,132787210,14180,14180,14180,14180,3
20250227,131100,132744670,14200,14200,14200,14200,0
20250227,131000,132744670,14200,14170,14200,14170,13
20250227,130900,132560430,14170,14170,14170,14170,0
20250227,130800,132560430,14170,14170,14170,14170,2
20250227,130700,132532090,14170,14170,14170,14170,7
20250227,130600,132432900,14170,14170,14170,14170,0
20250227,130500,132432900,14170,14170,14170,14170,2
20250227,130400,132404560,14170,14170,14170,14170,0
20250227,130300,132404560,14170,14170,14170,14170,16
20250227,130200,132177840,14170,14170,14170,14170,0
20250227,130100,132177840,14170,14170,14170,14170,2
20250227,130000,132149500,14170,14170,14170,14170,8
20250227,125900,132036140,14170,14170,14170,14170,0
20250227,125800,132036140,14170,14170,14170,14170,3
20250227,125700,131993630,14170,14170,14170,14170,0
20250227,125600,131993630,14170,14160,14170,14160,3
20250227,125500,131951130,14160,14160,14160,14160,277
20250227,125400,128028810,14160,14160,14160,14160,0
20250227,125300,128028810,14160,14140,14160,14140,201
20250227,125200,125186550,14140,14140,14140,14140,0
20250227,125100,125186550,14140,14140,14140,14140,3
20250227,125000,125144130,14140,14140,14140,14140,0
20250227,124900,125144130,14140,14140,14140,14140,8
20250227,124800,125031010,14140,14140,14140,14140,2
20250227,124700,125002730,14180,14180,14180,14180,0
20250227,124600,125002730,14180,14120,14180,14120,180
20250227,124500,122461070,14120,14120,14120,14120,0
20250227,124400,122461070,14120,14120,14120,14120,2
20250227,124300,122432830,14120,14120,14120,14120,9
20250227,124200,122305750,14120,14120,14120,14120,8
20250227,124100,122192790,14120,14120,14120,14120,12
20250227,124000,122023350,14120,14120,14120,14120,0
20250227,123900,122023350,14120,14120,14120,14120,7
20250227,123800,121924510,14120,14120,14120,14120,3
20250227,123700,121882150,14120,14120,14120,14120,0
20250227,123600,121882150,14120,14120,14120,14120,2
20250227,123500,121853910,14120,14120,14120,14120,12
20250227,123400,121684470,14120,14120,14120,14120,3
20250227,123300,121642110,14130,14120,14130,14120,7
20250227,123200,121543260,14120,14120,14120,14120,3
20250227,123100,121500900,14120,14120,14120,14120,4
20250227,123000,121444420,14130,14140,14140,14130,3
20250227,122900,121402010,14140,14130,14150,14120,10
20250227,122800,121260690,14140,14150,14170,14140,454
20250227,122700,114835350,14150,14150,14150,14150,3
20250227,122600,114792900,14150,14140,14150,14140,157
20250227,122500,112571490,14130,14130,14130,14130,2
20250227,122400,112543230,14120,14120,14120,14120,1
20250227,122300,112529110,14150,14150,14150,14150,0
20250227,122200,112529110,14150,14150,14150,14120,162
20250227,122100,110241370,14150,14150,14150,14150,12
20250227,122000,110071570,14140,14140,14140,14140,0
20250227,121900,110071570,14140,14140,14140,14140,1
20250227,121800,110057430,14140,14140,14140,14140,5
20250227,121700,109986730,14140,14140,14140,14140,3
20250227,121600,109944310,14140,14140,14140,14140,3
20250227,121500,109901890,14140,14140,14140,14140,5
20250227,121400,109831190,14140,14140,14140,14140,11
20250227,121300,109675650,14140,14140,14140,14140,0
20250227,121200,109675650,14140,14140,14140,14140,8
20250227,121100,109562530,14140,14140,14140,14140,0
20250227,121000,109562530,14140,14140,14140,14140,3
20250227,120900,109520110,14140,14130,14140,14130,4
20250227,120800,109463580,14120,14120,14130,14120,7
20250227,120700,109364730,14120,14120,14120,14120,2
20250227,120600,109336490,14100,14100,14100,14100,10
20250227,120500,109195490,14120,14120,14120,14120,3
20250227,120400,109153130,14120,14100,14120,14100,53
20250227,120300,108405750,14100,14100,14100,14100,2
20250227,120200,108377550,14100,14100,14100,14100,3
20250227,120100,108335250,14100,14100,14100,14100,6
20250227,120000,108250650,14100,14100,14100,14100,11
20250227,115900,108095550,14100,14100,14100,14100,0
20250227,115800,108095550,14100,14100,14100,14100,7
20250227,115700,107996850,14100,14100,14100,14100,3
20250227,115600,107954550,14100,14100,14100,14100,0
20250227,115500,107954550,14100,14100,14100,14100,31
20250227,115400,107517450,14100,14100,14100,14100,29
20250227,115300,107108550,14100,14100,14100,14100,10
20250227,115200,106967550,14100,14100,14100,14100,3
20250227,115100,106925250,14100,14100,14100,14100,6
20250227,115000,106840650,14100,14100,14100,14100,2
20250227,114900,106812450,14100,14100,14100,14100,0
20250227,114800,106812450,14100,14100,14100,14100,3
20250227,114700,106770150,14100,14100,14100,14100,5
20250227,114600,106699650,14100,14100,14100,14100,10
20250227,114500,106558650,14100,14100,14100,14100,3
20250227,114400,106516350,14100,14100,14100,14100,104
20250227,114300,105049950,14100,14100,14100,14100,2
20250227,114200,105021750,14100,14100,14100,14100,0
20250227,114100,105021750,14100,14100,14100,14100,9
20250227,114000,104894850,14100,14100,14100,14100,3
20250227,113900,104852550,14100,14100,14100,14100,8
20250227,113800,104739750,14100,14100,14100,14100,2
20250227,113700,104711550,14100,14100,14100,14100,5
20250227,113600,104641050,14100,14100,14100,14100,3
20250227,113500,104598750,14100,14100,14100,14100,2
20250227,113400,104570550,14100,14100,14100,14100,8
20250227,113300,104457750,14100,14100,14100,14100,7
20250227,113200,104359050,14100,14100,14100,14100,7
20250227,113100,104260350,14100,14100,14100,14100,22
20250227,113000,103950150,14120,14120,14120,14120,6
20250227,112900,103865430,14120,14120,14120,14120,2
20250227,112800,103837190,14120,14120,14120,14120,3
20250227,112700,103794830,14100,14100,14100,14100,288
20250227,112600,99734030,14100,14100,14100,14100,2
20250227,112500,99705830,14100,14100,14100,14100,0
20250227,112400,99705830,14100,14100,14100,14100,18
20250227,112300,99452030,14100,14100,14100,14100,21
20250227,112200,99155930,14100,14100,14100,14100,0
20250227,112100,99155930,14100,14100,14100,14100,3
20250227,112000,99113630,14090,14090,14090,14090,6
20250227,111900,99029090,14090,14090,14090,14090,3
20250227,111800,98986820,14090,14090,14090,14090,8
20250227,111700,98874100,14100,14100,14100,14100,2
20250227,111600,98845900,14100,14100,14100,14100,8
20250227,111500,98733100,14090,14090,14090,14090,0
20250227,111400,98733100,14090,14090,14090,14070,72
20250227,111300,97719220,14070,14120,14120,14070,720
20250227,111200,87576570,14120,14120,14120,14110,22
20250227,111100,87266020,14120,14100,14120,14100,25
20250227,111000,86913460,14110,14110,14110,14110,86
20250227,110900,85700000,14120,14120,14120,14120,2
20250227,110800,85671760,14120,14120,14120,14120,0
20250227,110700,85671760,14120,14120,14120,14110,139
20250227,110600,83709280,14120,14140,14140,14120,57
20250227,110500,82904300,14130,14170,14170,14130,674
20250227,110400,73379240,14170,14170,14170,14170,3
20250227,110300,73336730,14170,14170,14170,14170,0
20250227,110200,73336730,14170,14170,14170,14160,77
20250227,110100,72245700,14160,14160,14160,14160,20
20250227,110000,71962500,14160,14160,14160,14160,106
20250227,105900,70461540,14160,14160,14160,14150,29
20250227,105800,70051100,14160,14160,14160,14160,22
20250227,105700,69739580,14160,14190,14190,14160,44
20250227,105600,69116360,14190,14190,14190,14190,20
20250227,105500,68832560,14190,14190,14190,14170,739
20250227,105400,58352240,14220,14220,14220,14220,2
20250227,105300,58323800,14220,14220,14220,14220,0
20250227,105200,58323800,14220,14210,14220,14200,297
20250227,105100,54106250,14220,14220,14220,14220,11
20250227,105000,53949830,14220,14220,14220,14220,3
20250227,104900,53907170,14220,14220,14220,14220,8
20250227,104800,53793410,14220,14220,14220,14220,0
20250227,104700,53793410,14220,14220,14220,14220,3
20250227,104600,53750750,14220,14220,14220,14220,0
20250227,104500,53750750,14220,14220,14220,14220,7
20250227,104400,53651210,14220,14220,14220,14220,0
20250227,104300,53651210,14220,14220,14220,14220,3
20250227,104200,53608550,14220,14220,14220,14220,3
20250227,104100,53565890,14220,14220,14220,14220,4
20250227,104000,53509010,14220,14220,14220,14220,2
20250227,103900,53480570,14220,14220,14220,14220,1
20250227,103800,53466350,14230,14220,14230,14220,8
20250227,103700,53352530,14220,14230,14230,14220,75
20250227,103600,52285940,14230,14230,14230,14230,0
20250227,103500,52285940,14230,14230,14230,14230,8
20250227,103400,52172100,14230,14230,14230,14230,0
20250227,103300,52172100,14230,14230,14230,14230,5
20250227,103200,52100950,14230,14230,14230,14230,0
20250227,103100,52100950,14230,14230,14230,14230,7
20250227,103000,52001340,14230,14230,14230,14230,11
20250227,102900,51844810,14220,14220,14220,14220,0
20250227,102800,51844810,14220,14230,14230,14220,29
20250227,102700,51432360,14230,14230,14230,14230,0
20250227,102600,51432360,14230,14230,14230,14230,4
20250227,102500,51375440,14230,14230,14230,14230,2
20250227,102400,51346980,14230,14230,14230,14230,7
20250227,102300,51247370,14230,14230,14230,14230,11
20250227,102200,51090840,14230,14230,14230,14230,2
20250227,102100,51062380,14230,14220,14230,14220,124
20250227,102000,49299070,14220,14220,14220,14220,6
20250227,101900,49213750,14220,14220,14220,14220,0
20250227,101800,49213750,14220,14220,14220,14220,9
20250227,101700,49085770,14200,14220,14220,14200,840
20250227,101600,37149450,14230,14230,14230,14230,18
20250227,101500,36893310,14240,14240,14240,14240,1
20250227,101400,36879070,14240,14240,14240,14240,8
20250227,101300,36765150,14240,14240,14240,14240,2
20250227,101200,36736670,14240,14240,14240,14240,0
20250227,101100,36736670,14240,14240,14240,14240,3
20250227,101000,36693950,14240,14240,14240,14240,4
20250227,100900,36636990,14240,14240,14240,14240,3
20250227,100800,36594270,14240,14240,14240,14240,2
20250227,100700,36565790,14240,14240,14240,14240,6
20250227,100600,36480350,14220,14240,14240,14220,4
20250227,100500,36423410,14240,14240,14240,14240,0
20250227,100400,36423410,14240,14240,14240,14240,7
20250227,100300,36323730,14250,14240,14250,14240,4
20250227,100200,36266760,14220,14210,14220,14210,594
20250227,100100,27824470,14210,14210,14210,14210,3
20250227,100000,27781840,14210,14210,14210,14210,5
20250227,095900,27710790,14210,14210,14210,14210,2
20250227,095800,27682370,14210,14210,14210,14210,0
20250227,095700,27682370,14210,14210,14210,14210,9
20250227,095600,27554480,14210,14210,14210,14210,2
20250227,095500,27526060,14210,14210,14210,14210,33
20250227,095400,27057130,14220,14220,14240,14220,19
20250227,095300,26786770,14240,14240,14240,14240,5
20250227,095200,26715570,14240,14240,14240,14240,3
20250227,095100,26672850,14230,14270,14270,14230,918
20250227,095000,13595760,14270,14270,14270,14270,113
20250227,094900,11983250,14320,14270,14320,14270,159
20250227,094800,9714270,14260,14260,14260,14260,9
20250227,094700,9585930,14260,14260,14260,14260,8
20250227,094600,9471850,14260,14260,14260,14260,0
20250227,094500,9471850,14260,14250,14260,14250,6
20250227,094400,9386320,14250,14250,14250,14250,3
20250227,094300,9343570,14250,14250,14250,14250,45
20250227,094200,8702320,14240,14240,14240,14240,2
20250227,094100,8673840,14240,14240,14240,14240,0
20250227,094000,8673840,14240,14240,14240,14240,3
20250227,093900,8631120,14240,14240,14240,14240,7
20250227,093800,8531440,14240,14230,14240,14230,6
20250227,093700,8446010,14240,14240,14240,14240,4
20250227,093600,8389050,14240,14240,14240,14240,6
20250227,093500,8303610,14240,14240,14240,14240,0
20250227,093400,8303610,14240,14240,14240,14240,8
20250227,093300,8189690,14240,14230,14240,14230,4
20250227,093200,8132740,14230,14220,14230,14220,27
20250227,093100,7748700,14220,14220,14220,14220,1
20250227,093000,7734480,14210,14210,14210,14210,0
20250227,092900,7734480,14210,14210,14210,14210,0
20250227,092800,7734480,14210,14210,14210,14210,0
20250227,092700,7734480,14210,14210,14210,14210,0
20250227,092600,7734480,14210,14210,14210,14210,0
20250227,092500,7734480,14210,14210,14210,14210,0
20250227,092400,7734480,14210,14210,14210,14210,0
20250227,092300,7734480,14210,14210,14210,14210,0
20250227,092200,7734480,14210,14210,14210,14210,11
20250227,092100,7578170,14210,14210,14210,14210,0
20250227,092000,7578170,14210,14210,14210,14210,0
20250227,091900,7578170,14210,14210,14210,14210,0
20250227,091800,7578170,14210,14210,14210,14210,38
20250227,091700,7038190,14210,14210,14210,14210,30
20250227,091600,6611890,14200,14200,14200,14200,0
20250227,091500,6611890,14200,14230,14230,14200,291
20250227,091400,2475810,14230,14230,14230,14230,0
20250227,091300,2475810,14230,14230,14230,14230,0
20250227,091200,2475810,14230,14230,14230,14230,0
20250227,091100,2475810,14230,14230,14230,14230,0
20250227,091000,2475810,14230,14230,14230,14230,153
20250227,090900,298620,14220,14220,14220,14220,0
20250227,090800,298620,14220,14220,14220,14220,0
20250227,090700,298620,14220,14220,14220,14220,0
20250227,090600,298620,14220,14220,14220,14220,0
20250227,090500,298620,14220,14220,14220,14220,0
20250227,090400,298620,14220,14220,14220,14220,0
20250227,090300,298620,14220,14220,14220,14220,0
20250227,090200,298620,14220,14220,14220,14220,0
20250227,090100,298620,14220,14220,14220,14220,0
20250227,090000,298620,14220,14220,14220,14220,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 277707580 14000 14000 14000 14000 463
3 20250227 183900 277707580 14000 14000 14000 14000 0
4 20250227 183800 277707580 14000 14000 14000 14000 0
5 20250227 183700 277707580 14000 14000 14000 14000 0
6 20250227 183600 277707580 14000 14000 14000 14000 0
7 20250227 183500 277707580 14000 14000 14000 14000 0
8 20250227 183400 277707580 14000 14000 14000 14000 0
9 20250227 183300 277707580 14000 14000 14000 14000 0
10 20250227 183200 277707580 14000 14000 14000 14000 0
11 20250227 183100 277707580 14000 14000 14000 14000 0
12 20250227 183000 277707580 14000 14000 14000 14000 0
13 20250227 182900 277707580 14000 14000 14000 14000 0
14 20250227 182800 277707580 14000 14000 14000 14000 0
15 20250227 182700 277707580 14000 14000 14000 14000 0
16 20250227 182600 277707580 14000 14000 14000 14000 0
17 20250227 182500 277707580 14000 14000 14000 14000 0
18 20250227 182400 277707580 14000 14000 14000 14000 0
19 20250227 182300 277707580 14000 14000 14000 14000 0
20 20250227 182200 277707580 14000 14000 14000 14000 0
21 20250227 182100 277707580 14000 14000 14000 14000 0
22 20250227 182000 277707580 14000 14000 14000 14000 0
23 20250227 181900 277707580 14000 14000 14000 14000 0
24 20250227 181800 277707580 14000 14000 14000 14000 0
25 20250227 181700 277707580 14000 14000 14000 14000 0
26 20250227 181600 277707580 14000 14000 14000 14000 0
27 20250227 181500 277707580 14000 14000 14000 14000 0
28 20250227 181400 277707580 14000 14000 14000 14000 0
29 20250227 181300 277707580 14000 14000 14000 14000 0
30 20250227 181200 277707580 14000 14000 14000 14000 0
31 20250227 181100 277707580 14000 14000 14000 14000 0
32 20250227 181000 277707580 14000 14000 14000 14000 463
33 20250227 180900 277707580 14000 14000 14000 14000 0
34 20250227 180800 277707580 14000 14000 14000 14000 0
35 20250227 180700 277707580 14000 14000 14000 14000 0
36 20250227 180600 277707580 14000 14000 14000 14000 0
37 20250227 180500 277707580 14000 14000 14000 14000 0
38 20250227 180400 277707580 14000 14000 14000 14000 0
39 20250227 180300 277707580 14000 14000 14000 14000 0
40 20250227 180200 277707580 14000 14000 14000 14000 0
41 20250227 180100 277707580 14000 14000 14000 14000 0
42 20250227 180000 277707580 14000 14000 14000 14000 0
43 20250227 175900 277707580 14000 14000 14000 14000 0
44 20250227 175800 277707580 14000 14000 14000 14000 0
45 20250227 175700 277707580 14000 14000 14000 14000 0
46 20250227 175600 277707580 14000 14000 14000 14000 0
47 20250227 175500 277707580 14000 14000 14000 14000 0
48 20250227 175400 277707580 14000 14000 14000 14000 0
49 20250227 175300 277707580 14000 14000 14000 14000 0
50 20250227 175200 277707580 14000 14000 14000 14000 0
51 20250227 175100 277707580 14000 14000 14000 14000 0
52 20250227 175000 277707580 14000 14000 14000 14000 0
53 20250227 174900 277707580 14000 14000 14000 14000 0
54 20250227 174800 277707580 14000 14000 14000 14000 0
55 20250227 174700 277707580 14000 14000 14000 14000 0
56 20250227 174600 277707580 14000 14000 14000 14000 0
57 20250227 174500 277707580 14000 14000 14000 14000 0
58 20250227 174400 277707580 14000 14000 14000 14000 0
59 20250227 174300 277707580 14000 14000 14000 14000 0
60 20250227 174200 277707580 14000 14000 14000 14000 0
61 20250227 174100 277707580 14000 14000 14000 14000 0
62 20250227 174000 277707580 14000 14000 14000 14000 463
63 20250227 173900 277707580 14000 14000 14000 14000 0
64 20250227 173800 277707580 14000 14000 14000 14000 0
65 20250227 173700 277707580 14000 14000 14000 14000 0
66 20250227 173600 277707580 14000 14000 14000 14000 0
67 20250227 173500 277707580 14000 14000 14000 14000 0
68 20250227 173400 277707580 14000 14000 14000 14000 0
69 20250227 173300 277707580 14000 14000 14000 14000 0
70 20250227 173200 277707580 14000 14000 14000 14000 0
71 20250227 173100 277707580 14000 14000 14000 14000 0
72 20250227 173000 277707580 14000 14000 14000 14000 0
73 20250227 172900 277707580 14000 14000 14000 14000 0
74 20250227 172800 277707580 14000 14000 14000 14000 0
75 20250227 172700 277707580 14000 14000 14000 14000 0
76 20250227 172600 277707580 14000 14000 14000 14000 0
77 20250227 172500 277707580 14000 14000 14000 14000 0
78 20250227 172400 277707580 14000 14000 14000 14000 0
79 20250227 172300 277707580 14000 14000 14000 14000 0
80 20250227 172200 277707580 14000 14000 14000 14000 0
81 20250227 172100 277707580 14000 14000 14000 14000 0
82 20250227 172000 277707580 14000 14000 14000 14000 0
83 20250227 171900 277707580 14000 14000 14000 14000 0
84 20250227 171800 277707580 14000 14000 14000 14000 0
85 20250227 171700 277707580 14000 14000 14000 14000 0
86 20250227 171600 277707580 14000 14000 14000 14000 0
87 20250227 171500 277707580 14000 14000 14000 14000 0
88 20250227 171400 277707580 14000 14000 14000 14000 0
89 20250227 171300 277707580 14000 14000 14000 14000 0
90 20250227 171200 277707580 14000 14000 14000 14000 0
91 20250227 171100 277707580 14000 14000 14000 14000 0
92 20250227 171000 277707580 14000 14000 14000 14000 463
93 20250227 170900 277707580 14000 14000 14000 14000 0
94 20250227 170800 277707580 14000 14000 14000 14000 0
95 20250227 170700 277707580 14000 14000 14000 14000 0
96 20250227 170600 277707580 14000 14000 14000 14000 0
97 20250227 170500 277707580 14000 14000 14000 14000 0
98 20250227 170400 277707580 14000 14000 14000 14000 0
99 20250227 170300 277707580 14000 14000 14000 14000 0
100 20250227 170200 277707580 14000 14000 14000 14000 0
101 20250227 170100 277707580 14000 14000 14000 14000 0
102 20250227 170000 277707580 14000 14000 14000 14000 0
103 20250227 165900 277707580 14000 14000 14000 14000 0
104 20250227 165800 277707580 14000 14000 14000 14000 0
105 20250227 165700 277707580 14000 14000 14000 14000 0
106 20250227 165600 277707580 14000 14000 14000 14000 0
107 20250227 165500 277707580 14000 14000 14000 14000 0
108 20250227 165400 277707580 14000 14000 14000 14000 0
109 20250227 165300 277707580 14000 14000 14000 14000 0
110 20250227 165200 277707580 14000 14000 14000 14000 0
111 20250227 165100 277707580 14000 14000 14000 14000 0
112 20250227 165000 277707580 14000 14000 14000 14000 0
113 20250227 164900 277707580 14000 14000 14000 14000 0
114 20250227 164800 277707580 14000 14000 14000 14000 0
115 20250227 164700 277707580 14000 14000 14000 14000 0
116 20250227 164600 277707580 14000 14000 14000 14000 0
117 20250227 164500 277707580 14000 14000 14000 14000 0
118 20250227 164400 277707580 14000 14000 14000 14000 0
119 20250227 164300 277707580 14000 14000 14000 14000 0
120 20250227 164200 277707580 14000 14000 14000 14000 0
121 20250227 164100 277707580 14000 14000 14000 14000 0
122 20250227 164000 277707580 14000 14000 14000 14000 463
123 20250227 163900 277707580 14000 14000 14000 14000 0
124 20250227 163800 277707580 14000 14000 14000 14000 0
125 20250227 163700 277707580 14000 14000 14000 14000 0
126 20250227 163600 277707580 14000 14000 14000 14000 0
127 20250227 163500 277707580 14000 14000 14000 14000 0
128 20250227 163400 277707580 14000 14000 14000 14000 0
129 20250227 163300 277707580 14000 14000 14000 14000 0
130 20250227 163200 277707580 14000 14000 14000 14000 0
131 20250227 163100 277707580 14000 14000 14000 14000 0
132 20250227 163000 277707580 14000 14000 14000 14000 0
133 20250227 162900 277707580 14000 14000 14000 14000 0
134 20250227 162800 277707580 14000 14000 14000 14000 0
135 20250227 162700 277707580 14000 14000 14000 14000 0
136 20250227 162600 277707580 14000 14000 14000 14000 0
137 20250227 162500 277707580 14000 14000 14000 14000 0
138 20250227 162400 277707580 14000 14000 14000 14000 0
139 20250227 162300 277707580 14000 14000 14000 14000 0
140 20250227 162200 277707580 14000 14000 14000 14000 0
141 20250227 162100 277707580 14000 14000 14000 14000 0
142 20250227 162000 277707580 14000 14000 14000 14000 0
143 20250227 161900 277707580 14000 14000 14000 14000 0
144 20250227 161800 277707580 14000 14000 14000 14000 0
145 20250227 161700 277707580 14000 14000 14000 14000 0
146 20250227 161600 277707580 14000 14000 14000 14000 0
147 20250227 161500 277707580 14000 14000 14000 14000 0
148 20250227 161400 277707580 14000 14000 14000 14000 0
149 20250227 161300 277707580 14000 14000 14000 14000 0
150 20250227 161200 277707580 14000 14000 14000 14000 0
151 20250227 161100 277707580 14000 14000 14000 14000 0
152 20250227 161000 277707580 14000 14000 14000 14000 463
153 20250227 160900 277707580 14000 14000 14000 14000 0
154 20250227 160800 277707580 14000 14000 14000 14000 0
155 20250227 160700 277707580 14000 14000 14000 14000 0
156 20250227 160600 277707580 14000 14000 14000 14000 0
157 20250227 160500 277707580 14000 14000 14000 14000 0
158 20250227 160400 277707580 14000 14000 14000 14000 0
159 20250227 160300 277707580 14000 14000 14000 14000 0
160 20250227 160200 277707580 14000 14000 14000 14000 0
161 20250227 160100 277707580 14000 14000 14000 14000 0
162 20250227 160000 277707580 14000 14000 14000 14000 0
163 20250227 155900 277707580 14000 14000 14000 14000 0
164 20250227 155800 277707580 14000 14000 14000 14000 0
165 20250227 155700 277707580 14000 14000 14000 14000 0
166 20250227 155600 277707580 14000 14000 14000 14000 0
167 20250227 155500 277707580 14000 14000 14000 14000 0
168 20250227 155400 277707580 14000 14000 14000 14000 0
169 20250227 155300 277707580 14000 14000 14000 14000 0
170 20250227 155200 277707580 14000 14000 14000 14000 0
171 20250227 155100 277707580 14000 14000 14000 14000 0
172 20250227 155000 277707580 14000 14000 14000 14000 0
173 20250227 154900 277707580 14000 14000 14000 14000 0
174 20250227 154800 277707580 14000 14000 14000 14000 0
175 20250227 154700 277707580 14000 14000 14000 14000 0
176 20250227 154600 277707580 14000 14000 14000 14000 0
177 20250227 154500 277707580 14000 14000 14000 14000 0
178 20250227 154400 277707580 14000 14000 14000 14000 0
179 20250227 154300 277707580 14000 14000 14000 14000 0
180 20250227 154200 277707580 14000 14000 14000 14000 0
181 20250227 154100 277707580 14000 14000 14000 14000 0
182 20250227 154000 277707580 14000 14000 14000 14000 463
183 20250227 153900 277707580 14000 14000 14000 14000 0
184 20250227 153800 277707580 14000 14000 14000 14000 0
185 20250227 153700 277707580 14000 14000 14000 14000 0
186 20250227 153600 277707580 14000 14000 14000 14000 0
187 20250227 153500 277707580 14000 14000 14000 14000 0
188 20250227 153400 277707580 14000 14000 14000 14000 0
189 20250227 153300 277707580 14000 14000 14000 14000 0
190 20250227 153200 277707580 14000 14000 14000 14000 0
191 20250227 153100 277707580 14000 14000 14000 14000 0
192 20250227 153000 277707580 14000 14000 14000 14000 463
193 20250227 152900 271225580 14000 14000 14000 14000 0
194 20250227 152800 271225580 14000 14000 14000 14000 0
195 20250227 152700 271225580 14000 14000 14000 14000 0
196 20250227 152600 271225580 14000 14000 14000 14000 0
197 20250227 152500 271225580 14000 14000 14000 14000 0
198 20250227 152400 271225580 14000 14000 14000 14000 0
199 20250227 152300 271225580 14000 14000 14000 14000 0
200 20250227 152200 271225580 14000 14000 14000 14000 0
201 20250227 152100 271225580 14000 14000 14000 14000 0
202 20250227 152000 271225580 14000 14000 14000 14000 0
203 20250227 151900 271225580 14000 14000 14000 14000 0
204 20250227 151800 271225580 14000 14000 14000 14000 3
205 20250227 151700 271183580 14000 14000 14000 14000 49
206 20250227 151600 270497580 14000 14020 14020 14000 329
207 20250227 151500 265891190 14040 14030 14040 14030 13
208 20250227 151400 265708720 14030 14030 14030 14030 2
209 20250227 151300 265680660 14030 14030 14030 14030 2
210 20250227 151200 265652600 14020 14020 14020 14020 0
211 20250227 151100 265652600 14020 14020 14020 14020 7
212 20250227 151000 265554460 14010 14010 14010 14010 1
213 20250227 150900 265540450 14030 14030 14030 14030 11
214 20250227 150800 265386120 14030 14030 14030 14030 16
215 20250227 150700 265161640 14020 14020 14020 14020 2
216 20250227 150600 265133600 14020 14020 14020 14020 3
217 20250227 150500 265091540 14010 14010 14010 14010 86
218 20250227 150400 263886680 14010 14010 14010 14010 107
219 20250227 150300 262387610 14010 14010 14010 14010 10
220 20250227 150200 262247510 14010 14010 14010 14010 3
221 20250227 150100 262205480 14000 14040 14040 14000 1211
222 20250227 150000 245245620 14040 14040 14050 14040 16
223 20250227 145900 245020940 14050 14050 14050 14050 3
224 20250227 145800 244978790 14050 14050 14050 14050 6
225 20250227 145700 244894490 14050 14050 14050 14050 3
226 20250227 145600 244852340 14050 14050 14050 14050 6
227 20250227 145500 244768040 14050 14050 14050 14050 0
228 20250227 145400 244768040 14050 14050 14050 14050 16
229 20250227 145300 244543240 14050 14050 14050 14050 0
230 20250227 145200 244543240 14050 14050 14050 14050 2
231 20250227 145100 244515140 14050 14050 14050 14050 10
232 20250227 145000 244374640 14050 14050 14050 14050 7
233 20250227 144900 244276290 14050 14050 14050 14050 13
234 20250227 144800 244093640 14050 14050 14050 14050 10
235 20250227 144700 243953140 14050 14050 14050 14050 16
236 20250227 144600 243728340 14050 14050 14050 14050 0
237 20250227 144500 243728340 14050 14070 14070 14040 384
238 20250227 144400 238334930 14130 14080 14150 14070 25
239 20250227 144300 237982170 14140 14150 14150 14080 156
240 20250227 144200 235780820 14080 14160 14160 14080 326
241 20250227 144100 231188780 14110 14100 14110 14100 4
242 20250227 144000 231132370 14120 14120 14130 14110 20
243 20250227 143900 230850000 14110 14120 14120 14110 10
244 20250227 143800 230708880 14120 14120 14120 14120 0
245 20250227 143700 230708880 14120 14120 14120 14120 10
246 20250227 143600 230567680 14120 14120 14120 14120 0
247 20250227 143500 230567680 14120 14110 14120 14110 4
248 20250227 143400 230511210 14120 14120 14120 14120 0
249 20250227 143300 230511210 14120 14110 14120 14110 20
250 20250227 143200 230229000 14110 14110 14110 14110 2
251 20250227 143100 230200780 14110 14110 14110 14110 0
252 20250227 143000 230200780 14110 14100 14110 14100 5
253 20250227 142900 230130240 14110 14110 14110 14110 0
254 20250227 142800 230130240 14110 14100 14110 14100 5
255 20250227 142700 230059730 14100 14090 14100 14090 7
256 20250227 142600 229961040 14090 14080 14090 14080 2
257 20250227 142500 229932870 14100 14070 14100 14070 4
258 20250227 142400 229876560 14160 14160 14160 14160 0
259 20250227 142300 229876560 14160 14060 14160 14060 7
260 20250227 142200 229777940 14050 14080 14080 14050 3
261 20250227 142100 229735740 14070 14060 14070 14050 567
262 20250227 142000 221767930 14080 14090 14090 14080 16
263 20250227 141900 221542600 14140 14050 14140 14050 1497
264 20250227 141800 200495050 14050 14070 14070 14050 89
265 20250227 141700 199244560 14080 14080 14080 14080 0
266 20250227 141600 199244560 14080 14050 14080 14050 921
267 20250227 141500 186300530 14050 14050 14050 14050 2
268 20250227 141400 186272430 14060 14060 14060 14060 0
269 20250227 141300 186272430 14060 14060 14060 14060 3
270 20250227 141200 186230250 14050 14070 14070 14050 342
271 20250227 141100 181424590 14080 14080 14080 14080 2
272 20250227 141000 181396430 14080 14080 14080 14080 3
273 20250227 140900 181354190 14080 14080 14080 14080 4
274 20250227 140800 181297870 14080 14080 14080 14080 3
275 20250227 140700 181255630 14080 14080 14080 14080 0
276 20250227 140600 181255630 14080 14110 14110 14080 953
277 20250227 140500 167830850 14120 14120 14120 14120 13
278 20250227 140400 167647290 14120 14120 14120 14120 3
279 20250227 140300 167604930 14120 14120 14120 14120 2
280 20250227 140200 167576690 14120 14120 14120 14120 25
281 20250227 140100 167223690 14130 14130 14130 14130 3
282 20250227 140000 167181300 14120 14170 14170 14120 1700
283 20250227 135900 143158060 14180 14180 14180 14180 3
284 20250227 135800 143115520 14180 14180 14180 14180 6
285 20250227 135700 143030440 14170 14170 14170 14170 0
286 20250227 135600 143030440 14170 14160 14170 14160 9
287 20250227 135500 142902970 14180 14180 14180 14180 0
288 20250227 135400 142902970 14180 14160 14180 14160 3
289 20250227 135300 142860470 14180 14160 14180 14160 4
290 20250227 135200 142803810 14180 14160 14180 14160 6
291 20250227 135100 142718830 14180 14160 14180 14160 13
292 20250227 135000 142534710 14180 14180 14180 14180 0
293 20250227 134900 142534710 14180 14160 14180 14160 3
294 20250227 134800 142492210 14180 14160 14180 14160 5
295 20250227 134700 142421390 14180 14160 14180 14160 4
296 20250227 134600 142364730 14180 14160 14180 14160 3
297 20250227 134500 142322230 14180 14160 14180 14160 7
298 20250227 134400 142223090 14180 14160 14180 14160 4
299 20250227 134300 142166430 14160 14160 14160 14160 0
300 20250227 134200 142166430 14160 14160 14160 14160 2
301 20250227 134100 142138110 14180 14160 14180 14160 9
302 20250227 134000 142010650 14180 14180 14180 14180 0
303 20250227 133900 142010650 14180 14180 14180 14160 5
304 20250227 133800 141939810 14160 14160 14180 14160 13
305 20250227 133700 141755710 14190 14160 14190 14160 12
306 20250227 133600 141585740 14190 14190 14190 14190 1
307 20250227 133500 141571550 14160 14160 14180 14160 10
308 20250227 133400 141429930 14180 14160 14180 14160 3
309 20250227 133300 141387430 14190 14190 14190 14190 0
310 20250227 133200 141387430 14190 14160 14190 14160 4
311 20250227 133100 141330760 14180 14160 14190 14160 8
312 20250227 133000 141217430 14180 14160 14180 14160 4
313 20250227 132900 141160770 14150 14160 14180 14150 146
314 20250227 132800 139094820 14160 14180 14190 14160 158
315 20250227 132700 136857450 14190 14190 14190 14190 7
316 20250227 132600 136758120 14190 14190 14190 14190 0
317 20250227 132500 136758120 14190 14190 14190 14190 8
318 20250227 132400 136644600 14190 14190 14190 14190 3
319 20250227 132300 136602030 14190 14190 14190 14190 7
320 20250227 132200 136502700 14190 14190 14190 14190 2
321 20250227 132100 136474320 14190 14190 14190 14190 4
322 20250227 132000 136417560 14190 14190 14190 14190 3
323 20250227 131900 136374990 14190 14190 14190 14190 0
324 20250227 131800 136374990 14190 14190 14190 14190 3
325 20250227 131700 136332420 14180 14190 14190 14180 20
326 20250227 131600 136048800 14190 14190 14190 14190 8
327 20250227 131500 135935280 14190 14190 14190 14190 3
328 20250227 131400 135892710 14190 14190 14190 14190 8
329 20250227 131300 135779190 14180 14180 14180 14180 211
330 20250227 131200 132787210 14180 14180 14180 14180 3
331 20250227 131100 132744670 14200 14200 14200 14200 0
332 20250227 131000 132744670 14200 14170 14200 14170 13
333 20250227 130900 132560430 14170 14170 14170 14170 0
334 20250227 130800 132560430 14170 14170 14170 14170 2
335 20250227 130700 132532090 14170 14170 14170 14170 7
336 20250227 130600 132432900 14170 14170 14170 14170 0
337 20250227 130500 132432900 14170 14170 14170 14170 2
338 20250227 130400 132404560 14170 14170 14170 14170 0
339 20250227 130300 132404560 14170 14170 14170 14170 16
340 20250227 130200 132177840 14170 14170 14170 14170 0
341 20250227 130100 132177840 14170 14170 14170 14170 2
342 20250227 130000 132149500 14170 14170 14170 14170 8
343 20250227 125900 132036140 14170 14170 14170 14170 0
344 20250227 125800 132036140 14170 14170 14170 14170 3
345 20250227 125700 131993630 14170 14170 14170 14170 0
346 20250227 125600 131993630 14170 14160 14170 14160 3
347 20250227 125500 131951130 14160 14160 14160 14160 277
348 20250227 125400 128028810 14160 14160 14160 14160 0
349 20250227 125300 128028810 14160 14140 14160 14140 201
350 20250227 125200 125186550 14140 14140 14140 14140 0
351 20250227 125100 125186550 14140 14140 14140 14140 3
352 20250227 125000 125144130 14140 14140 14140 14140 0
353 20250227 124900 125144130 14140 14140 14140 14140 8
354 20250227 124800 125031010 14140 14140 14140 14140 2
355 20250227 124700 125002730 14180 14180 14180 14180 0
356 20250227 124600 125002730 14180 14120 14180 14120 180
357 20250227 124500 122461070 14120 14120 14120 14120 0
358 20250227 124400 122461070 14120 14120 14120 14120 2
359 20250227 124300 122432830 14120 14120 14120 14120 9
360 20250227 124200 122305750 14120 14120 14120 14120 8
361 20250227 124100 122192790 14120 14120 14120 14120 12
362 20250227 124000 122023350 14120 14120 14120 14120 0
363 20250227 123900 122023350 14120 14120 14120 14120 7
364 20250227 123800 121924510 14120 14120 14120 14120 3
365 20250227 123700 121882150 14120 14120 14120 14120 0
366 20250227 123600 121882150 14120 14120 14120 14120 2
367 20250227 123500 121853910 14120 14120 14120 14120 12
368 20250227 123400 121684470 14120 14120 14120 14120 3
369 20250227 123300 121642110 14130 14120 14130 14120 7
370 20250227 123200 121543260 14120 14120 14120 14120 3
371 20250227 123100 121500900 14120 14120 14120 14120 4
372 20250227 123000 121444420 14130 14140 14140 14130 3
373 20250227 122900 121402010 14140 14130 14150 14120 10
374 20250227 122800 121260690 14140 14150 14170 14140 454
375 20250227 122700 114835350 14150 14150 14150 14150 3
376 20250227 122600 114792900 14150 14140 14150 14140 157
377 20250227 122500 112571490 14130 14130 14130 14130 2
378 20250227 122400 112543230 14120 14120 14120 14120 1
379 20250227 122300 112529110 14150 14150 14150 14150 0
380 20250227 122200 112529110 14150 14150 14150 14120 162
381 20250227 122100 110241370 14150 14150 14150 14150 12
382 20250227 122000 110071570 14140 14140 14140 14140 0
383 20250227 121900 110071570 14140 14140 14140 14140 1
384 20250227 121800 110057430 14140 14140 14140 14140 5
385 20250227 121700 109986730 14140 14140 14140 14140 3
386 20250227 121600 109944310 14140 14140 14140 14140 3
387 20250227 121500 109901890 14140 14140 14140 14140 5
388 20250227 121400 109831190 14140 14140 14140 14140 11
389 20250227 121300 109675650 14140 14140 14140 14140 0
390 20250227 121200 109675650 14140 14140 14140 14140 8
391 20250227 121100 109562530 14140 14140 14140 14140 0
392 20250227 121000 109562530 14140 14140 14140 14140 3
393 20250227 120900 109520110 14140 14130 14140 14130 4
394 20250227 120800 109463580 14120 14120 14130 14120 7
395 20250227 120700 109364730 14120 14120 14120 14120 2
396 20250227 120600 109336490 14100 14100 14100 14100 10
397 20250227 120500 109195490 14120 14120 14120 14120 3
398 20250227 120400 109153130 14120 14100 14120 14100 53
399 20250227 120300 108405750 14100 14100 14100 14100 2
400 20250227 120200 108377550 14100 14100 14100 14100 3
401 20250227 120100 108335250 14100 14100 14100 14100 6
402 20250227 120000 108250650 14100 14100 14100 14100 11
403 20250227 115900 108095550 14100 14100 14100 14100 0
404 20250227 115800 108095550 14100 14100 14100 14100 7
405 20250227 115700 107996850 14100 14100 14100 14100 3
406 20250227 115600 107954550 14100 14100 14100 14100 0
407 20250227 115500 107954550 14100 14100 14100 14100 31
408 20250227 115400 107517450 14100 14100 14100 14100 29
409 20250227 115300 107108550 14100 14100 14100 14100 10
410 20250227 115200 106967550 14100 14100 14100 14100 3
411 20250227 115100 106925250 14100 14100 14100 14100 6
412 20250227 115000 106840650 14100 14100 14100 14100 2
413 20250227 114900 106812450 14100 14100 14100 14100 0
414 20250227 114800 106812450 14100 14100 14100 14100 3
415 20250227 114700 106770150 14100 14100 14100 14100 5
416 20250227 114600 106699650 14100 14100 14100 14100 10
417 20250227 114500 106558650 14100 14100 14100 14100 3
418 20250227 114400 106516350 14100 14100 14100 14100 104
419 20250227 114300 105049950 14100 14100 14100 14100 2
420 20250227 114200 105021750 14100 14100 14100 14100 0
421 20250227 114100 105021750 14100 14100 14100 14100 9
422 20250227 114000 104894850 14100 14100 14100 14100 3
423 20250227 113900 104852550 14100 14100 14100 14100 8
424 20250227 113800 104739750 14100 14100 14100 14100 2
425 20250227 113700 104711550 14100 14100 14100 14100 5
426 20250227 113600 104641050 14100 14100 14100 14100 3
427 20250227 113500 104598750 14100 14100 14100 14100 2
428 20250227 113400 104570550 14100 14100 14100 14100 8
429 20250227 113300 104457750 14100 14100 14100 14100 7
430 20250227 113200 104359050 14100 14100 14100 14100 7
431 20250227 113100 104260350 14100 14100 14100 14100 22
432 20250227 113000 103950150 14120 14120 14120 14120 6
433 20250227 112900 103865430 14120 14120 14120 14120 2
434 20250227 112800 103837190 14120 14120 14120 14120 3
435 20250227 112700 103794830 14100 14100 14100 14100 288
436 20250227 112600 99734030 14100 14100 14100 14100 2
437 20250227 112500 99705830 14100 14100 14100 14100 0
438 20250227 112400 99705830 14100 14100 14100 14100 18
439 20250227 112300 99452030 14100 14100 14100 14100 21
440 20250227 112200 99155930 14100 14100 14100 14100 0
441 20250227 112100 99155930 14100 14100 14100 14100 3
442 20250227 112000 99113630 14090 14090 14090 14090 6
443 20250227 111900 99029090 14090 14090 14090 14090 3
444 20250227 111800 98986820 14090 14090 14090 14090 8
445 20250227 111700 98874100 14100 14100 14100 14100 2
446 20250227 111600 98845900 14100 14100 14100 14100 8
447 20250227 111500 98733100 14090 14090 14090 14090 0
448 20250227 111400 98733100 14090 14090 14090 14070 72
449 20250227 111300 97719220 14070 14120 14120 14070 720
450 20250227 111200 87576570 14120 14120 14120 14110 22
451 20250227 111100 87266020 14120 14100 14120 14100 25
452 20250227 111000 86913460 14110 14110 14110 14110 86
453 20250227 110900 85700000 14120 14120 14120 14120 2
454 20250227 110800 85671760 14120 14120 14120 14120 0
455 20250227 110700 85671760 14120 14120 14120 14110 139
456 20250227 110600 83709280 14120 14140 14140 14120 57
457 20250227 110500 82904300 14130 14170 14170 14130 674
458 20250227 110400 73379240 14170 14170 14170 14170 3
459 20250227 110300 73336730 14170 14170 14170 14170 0
460 20250227 110200 73336730 14170 14170 14170 14160 77
461 20250227 110100 72245700 14160 14160 14160 14160 20
462 20250227 110000 71962500 14160 14160 14160 14160 106
463 20250227 105900 70461540 14160 14160 14160 14150 29
464 20250227 105800 70051100 14160 14160 14160 14160 22
465 20250227 105700 69739580 14160 14190 14190 14160 44
466 20250227 105600 69116360 14190 14190 14190 14190 20
467 20250227 105500 68832560 14190 14190 14190 14170 739
468 20250227 105400 58352240 14220 14220 14220 14220 2
469 20250227 105300 58323800 14220 14220 14220 14220 0
470 20250227 105200 58323800 14220 14210 14220 14200 297
471 20250227 105100 54106250 14220 14220 14220 14220 11
472 20250227 105000 53949830 14220 14220 14220 14220 3
473 20250227 104900 53907170 14220 14220 14220 14220 8
474 20250227 104800 53793410 14220 14220 14220 14220 0
475 20250227 104700 53793410 14220 14220 14220 14220 3
476 20250227 104600 53750750 14220 14220 14220 14220 0
477 20250227 104500 53750750 14220 14220 14220 14220 7
478 20250227 104400 53651210 14220 14220 14220 14220 0
479 20250227 104300 53651210 14220 14220 14220 14220 3
480 20250227 104200 53608550 14220 14220 14220 14220 3
481 20250227 104100 53565890 14220 14220 14220 14220 4
482 20250227 104000 53509010 14220 14220 14220 14220 2
483 20250227 103900 53480570 14220 14220 14220 14220 1
484 20250227 103800 53466350 14230 14220 14230 14220 8
485 20250227 103700 53352530 14220 14230 14230 14220 75
486 20250227 103600 52285940 14230 14230 14230 14230 0
487 20250227 103500 52285940 14230 14230 14230 14230 8
488 20250227 103400 52172100 14230 14230 14230 14230 0
489 20250227 103300 52172100 14230 14230 14230 14230 5
490 20250227 103200 52100950 14230 14230 14230 14230 0
491 20250227 103100 52100950 14230 14230 14230 14230 7
492 20250227 103000 52001340 14230 14230 14230 14230 11
493 20250227 102900 51844810 14220 14220 14220 14220 0
494 20250227 102800 51844810 14220 14230 14230 14220 29
495 20250227 102700 51432360 14230 14230 14230 14230 0
496 20250227 102600 51432360 14230 14230 14230 14230 4
497 20250227 102500 51375440 14230 14230 14230 14230 2
498 20250227 102400 51346980 14230 14230 14230 14230 7
499 20250227 102300 51247370 14230 14230 14230 14230 11
500 20250227 102200 51090840 14230 14230 14230 14230 2
501 20250227 102100 51062380 14230 14220 14230 14220 124
502 20250227 102000 49299070 14220 14220 14220 14220 6
503 20250227 101900 49213750 14220 14220 14220 14220 0
504 20250227 101800 49213750 14220 14220 14220 14220 9
505 20250227 101700 49085770 14200 14220 14220 14200 840
506 20250227 101600 37149450 14230 14230 14230 14230 18
507 20250227 101500 36893310 14240 14240 14240 14240 1
508 20250227 101400 36879070 14240 14240 14240 14240 8
509 20250227 101300 36765150 14240 14240 14240 14240 2
510 20250227 101200 36736670 14240 14240 14240 14240 0
511 20250227 101100 36736670 14240 14240 14240 14240 3
512 20250227 101000 36693950 14240 14240 14240 14240 4
513 20250227 100900 36636990 14240 14240 14240 14240 3
514 20250227 100800 36594270 14240 14240 14240 14240 2
515 20250227 100700 36565790 14240 14240 14240 14240 6
516 20250227 100600 36480350 14220 14240 14240 14220 4
517 20250227 100500 36423410 14240 14240 14240 14240 0
518 20250227 100400 36423410 14240 14240 14240 14240 7
519 20250227 100300 36323730 14250 14240 14250 14240 4
520 20250227 100200 36266760 14220 14210 14220 14210 594
521 20250227 100100 27824470 14210 14210 14210 14210 3
522 20250227 100000 27781840 14210 14210 14210 14210 5
523 20250227 095900 27710790 14210 14210 14210 14210 2
524 20250227 095800 27682370 14210 14210 14210 14210 0
525 20250227 095700 27682370 14210 14210 14210 14210 9
526 20250227 095600 27554480 14210 14210 14210 14210 2
527 20250227 095500 27526060 14210 14210 14210 14210 33
528 20250227 095400 27057130 14220 14220 14240 14220 19
529 20250227 095300 26786770 14240 14240 14240 14240 5
530 20250227 095200 26715570 14240 14240 14240 14240 3
531 20250227 095100 26672850 14230 14270 14270 14230 918
532 20250227 095000 13595760 14270 14270 14270 14270 113
533 20250227 094900 11983250 14320 14270 14320 14270 159
534 20250227 094800 9714270 14260 14260 14260 14260 9
535 20250227 094700 9585930 14260 14260 14260 14260 8
536 20250227 094600 9471850 14260 14260 14260 14260 0
537 20250227 094500 9471850 14260 14250 14260 14250 6
538 20250227 094400 9386320 14250 14250 14250 14250 3
539 20250227 094300 9343570 14250 14250 14250 14250 45
540 20250227 094200 8702320 14240 14240 14240 14240 2
541 20250227 094100 8673840 14240 14240 14240 14240 0
542 20250227 094000 8673840 14240 14240 14240 14240 3
543 20250227 093900 8631120 14240 14240 14240 14240 7
544 20250227 093800 8531440 14240 14230 14240 14230 6
545 20250227 093700 8446010 14240 14240 14240 14240 4
546 20250227 093600 8389050 14240 14240 14240 14240 6
547 20250227 093500 8303610 14240 14240 14240 14240 0
548 20250227 093400 8303610 14240 14240 14240 14240 8
549 20250227 093300 8189690 14240 14230 14240 14230 4
550 20250227 093200 8132740 14230 14220 14230 14220 27
551 20250227 093100 7748700 14220 14220 14220 14220 1
552 20250227 093000 7734480 14210 14210 14210 14210 0
553 20250227 092900 7734480 14210 14210 14210 14210 0
554 20250227 092800 7734480 14210 14210 14210 14210 0
555 20250227 092700 7734480 14210 14210 14210 14210 0
556 20250227 092600 7734480 14210 14210 14210 14210 0
557 20250227 092500 7734480 14210 14210 14210 14210 0
558 20250227 092400 7734480 14210 14210 14210 14210 0
559 20250227 092300 7734480 14210 14210 14210 14210 0
560 20250227 092200 7734480 14210 14210 14210 14210 11
561 20250227 092100 7578170 14210 14210 14210 14210 0
562 20250227 092000 7578170 14210 14210 14210 14210 0
563 20250227 091900 7578170 14210 14210 14210 14210 0
564 20250227 091800 7578170 14210 14210 14210 14210 38
565 20250227 091700 7038190 14210 14210 14210 14210 30
566 20250227 091600 6611890 14200 14200 14200 14200 0
567 20250227 091500 6611890 14200 14230 14230 14200 291
568 20250227 091400 2475810 14230 14230 14230 14230 0
569 20250227 091300 2475810 14230 14230 14230 14230 0
570 20250227 091200 2475810 14230 14230 14230 14230 0
571 20250227 091100 2475810 14230 14230 14230 14230 0
572 20250227 091000 2475810 14230 14230 14230 14230 153
573 20250227 090900 298620 14220 14220 14220 14220 0
574 20250227 090800 298620 14220 14220 14220 14220 0
575 20250227 090700 298620 14220 14220 14220 14220 0
576 20250227 090600 298620 14220 14220 14220 14220 0
577 20250227 090500 298620 14220 14220 14220 14220 0
578 20250227 090400 298620 14220 14220 14220 14220 0
579 20250227 090300 298620 14220 14220 14220 14220 0
580 20250227 090200 298620 14220 14220 14220 14220 0
581 20250227 090100 298620 14220 14220 14220 14220 0
582 20250227 090000 298620 14220 14220 14220 14220 21