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

583
003650/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184100,24243100,90200,90200,90200,90200,10
20250227,184000,24243100,90200,90200,90200,90200,0
20250227,183900,24243100,90200,90200,90200,90200,0
20250227,183800,24243100,90200,90200,90200,90200,0
20250227,183700,24243100,90200,90200,90200,90200,0
20250227,183600,24243100,90200,90200,90200,90200,0
20250227,183500,24243100,90200,90200,90200,90200,0
20250227,183400,24243100,90200,90200,90200,90200,0
20250227,183300,24243100,90200,90200,90200,90200,0
20250227,183200,24243100,90200,90200,90200,90200,0
20250227,183100,24243100,90200,90200,90200,90200,0
20250227,183000,24243100,90200,90200,90200,90200,0
20250227,182900,24243100,90200,90200,90200,90200,0
20250227,182800,24243100,90200,90200,90200,90200,0
20250227,182700,24243100,90200,90200,90200,90200,0
20250227,182600,24243100,90200,90200,90200,90200,0
20250227,182500,24243100,90200,90200,90200,90200,0
20250227,182400,24243100,90200,90200,90200,90200,0
20250227,182300,24243100,90200,90200,90200,90200,0
20250227,182200,24243100,90200,90200,90200,90200,0
20250227,182100,24243100,90200,90200,90200,90200,0
20250227,182000,24243100,90200,90200,90200,90200,0
20250227,181900,24243100,90200,90200,90200,90200,0
20250227,181800,24243100,90200,90200,90200,90200,0
20250227,181700,24243100,90200,90200,90200,90200,0
20250227,181600,24243100,90200,90200,90200,90200,0
20250227,181500,24243100,90200,90200,90200,90200,0
20250227,181400,24243100,90200,90200,90200,90200,0
20250227,181300,24243100,90200,90200,90200,90200,0
20250227,181200,24243100,90200,90200,90200,90200,0
20250227,181100,24243100,90200,90200,90200,90200,10
20250227,181000,24243100,90200,90200,90200,90200,0
20250227,180900,24243100,90200,90200,90200,90200,0
20250227,180800,24243100,90200,90200,90200,90200,0
20250227,180700,24243100,90200,90200,90200,90200,0
20250227,180600,24243100,90200,90200,90200,90200,0
20250227,180500,24243100,90200,90200,90200,90200,0
20250227,180400,24243100,90200,90200,90200,90200,0
20250227,180300,24243100,90200,90200,90200,90200,0
20250227,180200,24243100,90200,90200,90200,90200,0
20250227,180100,24243100,90200,90200,90200,90200,0
20250227,180000,24243100,90200,90200,90200,90200,0
20250227,175900,24243100,90200,90200,90200,90200,0
20250227,175800,24243100,90200,90200,90200,90200,0
20250227,175700,24243100,90200,90200,90200,90200,0
20250227,175600,24243100,90200,90200,90200,90200,0
20250227,175500,24243100,90200,90200,90200,90200,0
20250227,175400,24243100,90200,90200,90200,90200,0
20250227,175300,24243100,90200,90200,90200,90200,0
20250227,175200,24243100,90200,90200,90200,90200,0
20250227,175100,24243100,90200,90200,90200,90200,0
20250227,175000,24243100,90200,90200,90200,90200,0
20250227,174900,24243100,90200,90200,90200,90200,0
20250227,174800,24243100,90200,90200,90200,90200,0
20250227,174700,24243100,90200,90200,90200,90200,0
20250227,174600,24243100,90200,90200,90200,90200,0
20250227,174500,24243100,90200,90200,90200,90200,0
20250227,174400,24243100,90200,90200,90200,90200,0
20250227,174300,24243100,90200,90200,90200,90200,0
20250227,174200,24243100,90200,90200,90200,90200,0
20250227,174100,24243100,90200,90200,90200,90200,10
20250227,174000,24243100,90200,90200,90200,90200,0
20250227,173900,24243100,90200,90200,90200,90200,0
20250227,173800,24243100,90200,90200,90200,90200,0
20250227,173700,24243100,90200,90200,90200,90200,0
20250227,173600,24243100,90200,90200,90200,90200,0
20250227,173500,24243100,90200,90200,90200,90200,0
20250227,173400,24243100,90200,90200,90200,90200,0
20250227,173300,24243100,90200,90200,90200,90200,0
20250227,173200,24243100,90200,90200,90200,90200,0
20250227,173100,24243100,90200,90200,90200,90200,0
20250227,173000,24243100,90200,90200,90200,90200,0
20250227,172900,24243100,90200,90200,90200,90200,0
20250227,172800,24243100,90200,90200,90200,90200,0
20250227,172700,24243100,90200,90200,90200,90200,0
20250227,172600,24243100,90200,90200,90200,90200,0
20250227,172500,24243100,90200,90200,90200,90200,0
20250227,172400,24243100,90200,90200,90200,90200,0
20250227,172300,24243100,90200,90200,90200,90200,0
20250227,172200,24243100,90200,90200,90200,90200,0
20250227,172100,24243100,90200,90200,90200,90200,0
20250227,172000,24243100,90200,90200,90200,90200,0
20250227,171900,24243100,90200,90200,90200,90200,0
20250227,171800,24243100,90200,90200,90200,90200,0
20250227,171700,24243100,90200,90200,90200,90200,0
20250227,171600,24243100,90200,90200,90200,90200,0
20250227,171500,24243100,90200,90200,90200,90200,0
20250227,171400,24243100,90200,90200,90200,90200,0
20250227,171300,24243100,90200,90200,90200,90200,0
20250227,171200,24243100,90200,90200,90200,90200,0
20250227,171100,24243100,90200,90200,90200,90200,10
20250227,171000,24243100,90200,90200,90200,90200,0
20250227,170900,24243100,90200,90200,90200,90200,0
20250227,170800,24243100,90200,90200,90200,90200,0
20250227,170700,24243100,90200,90200,90200,90200,0
20250227,170600,24243100,90200,90200,90200,90200,0
20250227,170500,24243100,90200,90200,90200,90200,0
20250227,170400,24243100,90200,90200,90200,90200,0
20250227,170300,24243100,90200,90200,90200,90200,0
20250227,170200,24243100,90200,90200,90200,90200,0
20250227,170100,24243100,90200,90200,90200,90200,0
20250227,170000,24243100,90200,90200,90200,90200,0
20250227,165900,24243100,90200,90200,90200,90200,0
20250227,165800,24243100,90200,90200,90200,90200,0
20250227,165700,24243100,90200,90200,90200,90200,0
20250227,165600,24243100,90200,90200,90200,90200,0
20250227,165500,24243100,90200,90200,90200,90200,0
20250227,165400,24243100,90200,90200,90200,90200,0
20250227,165300,24243100,90200,90200,90200,90200,0
20250227,165200,24243100,90200,90200,90200,90200,0
20250227,165100,24243100,90200,90200,90200,90200,0
20250227,165000,24243100,90200,90200,90200,90200,0
20250227,164900,24243100,90200,90200,90200,90200,0
20250227,164800,24243100,90200,90200,90200,90200,0
20250227,164700,24243100,90200,90200,90200,90200,0
20250227,164600,24243100,90200,90200,90200,90200,0
20250227,164500,24243100,90200,90200,90200,90200,0
20250227,164400,24243100,90200,90200,90200,90200,0
20250227,164300,24243100,90200,90200,90200,90200,0
20250227,164200,24243100,90200,90200,90200,90200,0
20250227,164100,24243100,90200,90200,90200,90200,10
20250227,164000,24243100,90200,90200,90200,90200,0
20250227,163900,24243100,90200,90200,90200,90200,0
20250227,163800,24243100,90200,90200,90200,90200,0
20250227,163700,24243100,90200,90200,90200,90200,0
20250227,163600,24243100,90200,90200,90200,90200,0
20250227,163500,24243100,90200,90200,90200,90200,0
20250227,163400,24243100,90200,90200,90200,90200,0
20250227,163300,24243100,90200,90200,90200,90200,0
20250227,163200,24243100,90200,90200,90200,90200,0
20250227,163100,24243100,90200,90200,90200,90200,0
20250227,163000,24243100,90200,90200,90200,90200,0
20250227,162900,24243100,90200,90200,90200,90200,0
20250227,162800,24243100,90200,90200,90200,90200,0
20250227,162700,24243100,90200,90200,90200,90200,0
20250227,162600,24243100,90200,90200,90200,90200,0
20250227,162500,24243100,90200,90200,90200,90200,0
20250227,162400,24243100,90200,90200,90200,90200,0
20250227,162300,24243100,90200,90200,90200,90200,0
20250227,162200,24243100,90200,90200,90200,90200,0
20250227,162100,24243100,90200,90200,90200,90200,0
20250227,162000,24243100,90200,90200,90200,90200,0
20250227,161900,24243100,90200,90200,90200,90200,0
20250227,161800,24243100,90200,90200,90200,90200,0
20250227,161700,24243100,90200,90200,90200,90200,0
20250227,161600,24243100,90200,90200,90200,90200,0
20250227,161500,24243100,90200,90200,90200,90200,0
20250227,161400,24243100,90200,90200,90200,90200,0
20250227,161300,24243100,90200,90200,90200,90200,0
20250227,161200,24243100,90200,90200,90200,90200,0
20250227,161100,24243100,90200,90200,90200,90200,10
20250227,161000,24243100,90200,90200,90200,90200,0
20250227,160900,24243100,90200,90200,90200,90200,0
20250227,160800,24243100,90200,90200,90200,90200,0
20250227,160700,24243100,90200,90200,90200,90200,0
20250227,160600,24243100,90200,90200,90200,90200,0
20250227,160500,24243100,90200,90200,90200,90200,0
20250227,160400,24243100,90200,90200,90200,90200,0
20250227,160300,24243100,90200,90200,90200,90200,0
20250227,160200,24243100,90200,90200,90200,90200,0
20250227,160100,24243100,90200,90200,90200,90200,0
20250227,160000,24243100,90200,90200,90200,90200,0
20250227,155900,24243100,90200,90200,90200,90200,0
20250227,155800,24243100,90200,90200,90200,90200,0
20250227,155700,24243100,90200,90200,90200,90200,0
20250227,155600,24243100,90200,90200,90200,90200,0
20250227,155500,24243100,90200,90200,90200,90200,0
20250227,155400,24243100,90200,90200,90200,90200,0
20250227,155300,24243100,90200,90200,90200,90200,0
20250227,155200,24243100,90200,90200,90200,90200,0
20250227,155100,24243100,90200,90200,90200,90200,0
20250227,155000,24243100,90200,90200,90200,90200,0
20250227,154900,24243100,90200,90200,90200,90200,0
20250227,154800,24243100,90200,90200,90200,90200,0
20250227,154700,24243100,90200,90200,90200,90200,0
20250227,154600,24243100,90200,90200,90200,90200,0
20250227,154500,24243100,90200,90200,90200,90200,0
20250227,154400,24243100,90200,90200,90200,90200,0
20250227,154300,24243100,90200,90200,90200,90200,0
20250227,154200,24243100,90200,90200,90200,90200,0
20250227,154100,24243100,90200,90200,90200,90200,10
20250227,154000,24243100,90200,90200,90200,90200,0
20250227,153900,24243100,90200,90200,90200,90200,0
20250227,153800,24243100,90200,90200,90200,90200,0
20250227,153700,24243100,90200,90200,90200,90200,0
20250227,153600,24243100,90200,90200,90200,90200,0
20250227,153500,24243100,90200,90200,90200,90200,0
20250227,153400,24243100,90200,90200,90200,90200,0
20250227,153300,24243100,90200,90200,90200,90200,0
20250227,153200,24243100,90200,90200,90200,90200,0
20250227,153100,24243100,90200,90200,90200,90200,0
20250227,153000,24243100,90200,90200,90200,90200,10
20250227,152900,23341100,90100,90100,90100,90100,0
20250227,152800,23341100,90100,90100,90100,90100,0
20250227,152700,23341100,90100,90100,90100,90100,0
20250227,152600,23341100,90100,90100,90100,90100,0
20250227,152500,23341100,90100,90100,90100,90100,0
20250227,152400,23341100,90100,90100,90100,90100,0
20250227,152300,23341100,90100,90100,90100,90100,0
20250227,152200,23341100,90100,90100,90100,90100,0
20250227,152100,23341100,90100,90100,90100,90100,0
20250227,152000,23341100,90100,90100,90100,90100,0
20250227,151900,23341100,90100,90100,90100,90100,0
20250227,151800,23341100,90100,90100,90100,90100,0
20250227,151700,23341100,90100,90100,90100,90100,0
20250227,151600,23341100,90100,90100,90100,90100,2
20250227,151500,23160900,90200,90200,90200,90200,0
20250227,151400,23160900,90200,90200,90200,90200,0
20250227,151300,23160900,90200,90200,90200,90200,0
20250227,151200,23160900,90200,90200,90200,90200,0
20250227,151100,23160900,90200,90200,90200,90200,0
20250227,151000,23160900,90200,90200,90200,90200,0
20250227,150900,23160900,90200,90200,90200,90200,0
20250227,150800,23160900,90200,90200,90200,90200,0
20250227,150700,23160900,90200,90200,90200,90200,0
20250227,150600,23160900,90200,90200,90200,90200,0
20250227,150500,23160900,90200,90200,90200,90200,0
20250227,150400,23160900,90200,90200,90200,90200,0
20250227,150300,23160900,90200,90200,90200,90200,0
20250227,150200,23160900,90200,90200,90200,90200,0
20250227,150100,23160900,90200,90200,90200,90200,0
20250227,150000,23160900,90200,90200,90200,90200,0
20250227,145900,23160900,90200,90200,90200,90200,0
20250227,145800,23160900,90200,90200,90200,90200,0
20250227,145700,23160900,90200,90200,90200,90200,0
20250227,145600,23160900,90200,90200,90200,90200,0
20250227,145500,23160900,90200,90200,90200,90200,0
20250227,145400,23160900,90200,90200,90200,90200,0
20250227,145300,23160900,90200,90200,90200,90200,0
20250227,145200,23160900,90200,90200,90200,90200,0
20250227,145100,23160900,90200,90200,90200,90200,0
20250227,145000,23160900,90200,90200,90200,90200,0
20250227,144900,23160900,90200,90200,90200,90200,0
20250227,144800,23160900,90200,90200,90200,90200,0
20250227,144700,23160900,90200,90200,90200,90200,0
20250227,144600,23160900,90200,90200,90200,90200,0
20250227,144500,23160900,90200,90200,90200,90200,0
20250227,144400,23160900,90200,90200,90200,90200,0
20250227,144300,23160900,90200,90200,90200,90200,0
20250227,144200,23160900,90200,90200,90200,90200,0
20250227,144100,23160900,90200,90200,90200,90200,0
20250227,144000,23160900,90200,90200,90200,90200,0
20250227,143900,23160900,90200,90200,90200,90200,0
20250227,143800,23160900,90200,90200,90200,90200,0
20250227,143700,23160900,90200,90200,90200,90200,0
20250227,143600,23160900,90200,90200,90200,90200,0
20250227,143500,23160900,90200,90200,90200,90200,0
20250227,143400,23160900,90200,90200,90200,90200,0
20250227,143300,23160900,90200,90200,90200,90200,0
20250227,143200,23160900,90200,90200,90200,90200,0
20250227,143100,23160900,90200,90200,90200,90200,0
20250227,143000,23160900,90200,90200,90200,90200,0
20250227,142900,23160900,90200,90200,90200,90200,0
20250227,142800,23160900,90200,90200,90200,90200,0
20250227,142700,23160900,90200,90200,90200,90200,0
20250227,142600,23160900,90200,90200,90200,90200,0
20250227,142500,23160900,90200,90200,90200,90200,0
20250227,142400,23160900,90200,90200,90200,90200,0
20250227,142300,23160900,90200,90200,90200,90200,0
20250227,142200,23160900,90200,90200,90200,90200,0
20250227,142100,23160900,90200,90200,90200,90200,0
20250227,142000,23160900,90200,90200,90200,90200,0
20250227,141900,23160900,90200,90200,90200,90200,0
20250227,141800,23160900,90200,90200,90200,90200,0
20250227,141700,23160900,90200,90200,90200,90200,0
20250227,141600,23160900,90200,90200,90200,90200,0
20250227,141500,23160900,90200,90200,90200,90200,0
20250227,141400,23160900,90200,90200,90200,90200,0
20250227,141300,23160900,90200,90200,90200,90200,0
20250227,141200,23160900,90200,90200,90200,90200,3
20250227,141100,22890300,90500,90500,90500,90500,0
20250227,141000,22890300,90500,90500,90500,90500,0
20250227,140900,22890300,90500,90500,90500,90500,0
20250227,140800,22890300,90500,90500,90500,90500,0
20250227,140700,22890300,90500,90500,90500,90500,0
20250227,140600,22890300,90500,90500,90500,90500,0
20250227,140500,22890300,90500,90500,90500,90500,0
20250227,140400,22890300,90500,90500,90500,90500,0
20250227,140300,22890300,90500,90500,90500,90500,0
20250227,140200,22890300,90500,90500,90500,90500,0
20250227,140100,22890300,90500,90500,90500,90500,0
20250227,140000,22890300,90500,90500,90500,90500,0
20250227,135900,22890300,90500,90500,90500,90500,0
20250227,135800,22890300,90500,90500,90500,90500,0
20250227,135700,22890300,90500,90500,90500,90500,0
20250227,135600,22890300,90500,90500,90500,90500,0
20250227,135500,22890300,90500,90500,90500,90500,0
20250227,135400,22890300,90500,90500,90500,90500,0
20250227,135300,22890300,90500,90500,90500,90500,6
20250227,135200,22347300,90500,90500,90500,90500,0
20250227,135100,22347300,90500,90500,90500,90500,0
20250227,135000,22347300,90500,90500,90500,90500,0
20250227,134900,22347300,90500,90500,90500,90500,0
20250227,134800,22347300,90500,90500,90500,90500,0
20250227,134700,22347300,90500,90500,90500,90500,0
20250227,134600,22347300,90500,90500,90500,90500,2
20250227,134500,22166300,90400,90400,90400,90400,0
20250227,134400,22166300,90400,90400,90400,90400,0
20250227,134300,22166300,90400,90400,90400,90400,0
20250227,134200,22166300,90400,90400,90400,90400,0
20250227,134100,22166300,90400,90400,90400,90400,0
20250227,134000,22166300,90400,90400,90400,90400,0
20250227,133900,22166300,90400,90400,90400,90400,0
20250227,133800,22166300,90400,90400,90400,90400,0
20250227,133700,22166300,90400,90400,90400,90400,0
20250227,133600,22166300,90400,90400,90400,90400,0
20250227,133500,22166300,90400,90400,90400,90400,0
20250227,133400,22166300,90400,90400,90400,90400,0
20250227,133300,22166300,90400,90400,90400,90400,0
20250227,133200,22166300,90400,90400,90400,90400,0
20250227,133100,22166300,90400,90400,90400,90400,0
20250227,133000,22166300,90400,90400,90400,90400,0
20250227,132900,22166300,90400,90400,90400,90400,0
20250227,132800,22166300,90400,90400,90400,90400,0
20250227,132700,22166300,90400,90400,90400,90400,0
20250227,132600,22166300,90400,90400,90400,90400,0
20250227,132500,22166300,90400,90400,90400,90400,0
20250227,132400,22166300,90400,90400,90400,90400,0
20250227,132300,22166300,90400,90400,90400,90400,2
20250227,132200,21985500,90400,90400,90400,90400,0
20250227,132100,21985500,90400,90400,90400,90400,3
20250227,132000,21714300,90500,90500,90500,90500,0
20250227,131900,21714300,90500,90500,90500,90500,0
20250227,131800,21714300,90500,90500,90500,90500,0
20250227,131700,21714300,90500,90500,90500,90500,0
20250227,131600,21714300,90500,90500,90500,90500,0
20250227,131500,21714300,90500,90500,90500,90500,0
20250227,131400,21714300,90500,90500,90500,90500,0
20250227,131300,21714300,90500,90500,90500,90500,0
20250227,131200,21714300,90500,90500,90500,90500,0
20250227,131100,21714300,90500,90500,90500,90500,0
20250227,131000,21714300,90500,90500,90500,90500,8
20250227,130900,20990300,90400,90400,90400,90400,0
20250227,130800,20990300,90400,90400,90400,90400,0
20250227,130700,20990300,90400,90400,90400,90400,0
20250227,130600,20990300,90400,90400,90400,90400,0
20250227,130500,20990300,90400,90400,90400,90400,0
20250227,130400,20990300,90400,90400,90400,90400,0
20250227,130300,20990300,90400,90400,90400,90400,0
20250227,130200,20990300,90400,90400,90400,90400,0
20250227,130100,20990300,90400,90400,90400,90400,0
20250227,130000,20990300,90400,90400,90400,90400,0
20250227,125900,20990300,90400,90400,90400,90400,0
20250227,125800,20990300,90400,90400,90400,90400,0
20250227,125700,20990300,90400,90400,90400,90400,0
20250227,125600,20990300,90400,90400,90400,90400,0
20250227,125500,20990300,90400,90400,90400,90400,0
20250227,125400,20990300,90400,90400,90400,90400,0
20250227,125300,20990300,90400,90400,90400,90400,0
20250227,125200,20990300,90400,90400,90400,90400,0
20250227,125100,20990300,90400,90400,90400,90400,0
20250227,125000,20990300,90400,90400,90400,90400,0
20250227,124900,20990300,90400,90400,90400,90400,0
20250227,124800,20990300,90400,90400,90400,90400,0
20250227,124700,20990300,90400,90400,90400,90400,0
20250227,124600,20990300,90400,90400,90400,90400,0
20250227,124500,20990300,90400,90400,90400,90400,0
20250227,124400,20990300,90400,90400,90400,90400,0
20250227,124300,20990300,90400,90400,90400,90400,0
20250227,124200,20990300,90400,90400,90400,90400,0
20250227,124100,20990300,90400,90400,90400,90400,0
20250227,124000,20990300,90400,90400,90400,90400,0
20250227,123900,20990300,90400,90400,90400,90400,0
20250227,123800,20990300,90400,90400,90400,90400,0
20250227,123700,20990300,90400,90400,90400,90400,0
20250227,123600,20990300,90400,90400,90400,90400,0
20250227,123500,20990300,90400,90400,90400,90400,0
20250227,123400,20990300,90400,90400,90400,90400,0
20250227,123300,20990300,90400,90400,90400,90400,0
20250227,123200,20990300,90400,90400,90400,90400,0
20250227,123100,20990300,90400,90400,90400,90400,0
20250227,123000,20990300,90400,90400,90400,90400,0
20250227,122900,20990300,90400,90400,90400,90400,0
20250227,122800,20990300,90400,90400,90400,90400,0
20250227,122700,20990300,90400,90400,90400,90400,0
20250227,122600,20990300,90400,90400,90400,90400,0
20250227,122500,20990300,90400,90400,90400,90400,0
20250227,122400,20990300,90400,90400,90400,90400,0
20250227,122300,20990300,90400,90400,90400,90400,0
20250227,122200,20990300,90400,90400,90400,90400,2
20250227,122100,20809500,90400,90400,90400,90400,0
20250227,122000,20809500,90400,90400,90400,90400,0
20250227,121900,20809500,90400,90400,90400,90400,0
20250227,121800,20809500,90400,90400,90400,90400,0
20250227,121700,20809500,90400,90400,90400,90400,0
20250227,121600,20809500,90400,90400,90400,90400,0
20250227,121500,20809500,90400,90400,90400,90400,0
20250227,121400,20809500,90400,90400,90400,90400,0
20250227,121300,20809500,90400,90400,90400,90400,2
20250227,121200,20628700,90500,90500,90500,90500,0
20250227,121100,20628700,90500,90500,90500,90500,0
20250227,121000,20628700,90500,90500,90500,90500,8
20250227,120900,19904700,90400,90400,90400,90400,0
20250227,120800,19904700,90400,90400,90400,90400,0
20250227,120700,19904700,90400,90400,90400,90400,0
20250227,120600,19904700,90400,90400,90400,90400,0
20250227,120500,19904700,90400,90400,90400,90400,0
20250227,120400,19904700,90400,90400,90400,90400,0
20250227,120300,19904700,90400,90400,90400,90400,0
20250227,120200,19904700,90400,90400,90400,90400,0
20250227,120100,19904700,90400,90400,90400,90400,0
20250227,120000,19904700,90400,90400,90400,90400,0
20250227,115900,19904700,90400,90400,90400,90400,0
20250227,115800,19904700,90400,90400,90400,90400,0
20250227,115700,19904700,90400,90400,90400,90400,0
20250227,115600,19904700,90400,90400,90400,90400,0
20250227,115500,19904700,90400,90400,90400,90400,0
20250227,115400,19904700,90400,90400,90400,90400,0
20250227,115300,19904700,90400,90400,90400,90400,0
20250227,115200,19904700,90400,90400,90400,90400,0
20250227,115100,19904700,90400,90400,90400,90400,0
20250227,115000,19904700,90400,90400,90400,90400,0
20250227,114900,19904700,90400,90400,90400,90400,0
20250227,114800,19904700,90400,90400,90400,90400,0
20250227,114700,19904700,90400,90400,90400,90400,0
20250227,114600,19904700,90400,90400,90400,90400,0
20250227,114500,19904700,90400,90400,90400,90400,0
20250227,114400,19904700,90400,90400,90400,90400,0
20250227,114300,19904700,90400,90400,90400,90400,0
20250227,114200,19904700,90400,90400,90400,90400,0
20250227,114100,19904700,90400,90400,90400,90400,0
20250227,114000,19904700,90400,90400,90400,90400,0
20250227,113900,19904700,90400,90400,90400,90400,0
20250227,113800,19904700,90400,90400,90400,90400,0
20250227,113700,19904700,90400,90400,90400,90400,0
20250227,113600,19904700,90400,90400,90400,90400,2
20250227,113500,19723900,90600,90600,90600,90600,0
20250227,113400,19723900,90600,90600,90600,90600,0
20250227,113300,19723900,90600,90600,90600,90600,0
20250227,113200,19723900,90600,90600,90600,90600,0
20250227,113100,19723900,90600,90600,90600,90600,0
20250227,113000,19723900,90600,90600,90600,90600,0
20250227,112900,19723900,90600,90600,90600,90600,13
20250227,112800,18546100,90600,90600,90600,90600,0
20250227,112700,18546100,90600,90600,90600,90600,0
20250227,112600,18546100,90600,90600,90600,90600,0
20250227,112500,18546100,90600,90600,90600,90600,0
20250227,112400,18546100,90600,90600,90600,90600,0
20250227,112300,18546100,90600,90600,90600,90600,0
20250227,112200,18546100,90600,90600,90600,90600,0
20250227,112100,18546100,90600,90600,90600,90600,0
20250227,112000,18546100,90600,90600,90600,90600,0
20250227,111900,18546100,90600,90600,90600,90600,0
20250227,111800,18546100,90600,90600,90600,90600,0
20250227,111700,18546100,90600,90600,90600,90600,0
20250227,111600,18546100,90600,90600,90600,90600,0
20250227,111500,18546100,90600,90600,90600,90600,0
20250227,111400,18546100,90600,90600,90600,90600,0
20250227,111300,18546100,90600,90600,90600,90600,0
20250227,111200,18546100,90600,90600,90600,90600,0
20250227,111100,18546100,90600,90600,90600,90600,0
20250227,111000,18546100,90600,90700,90700,90600,20
20250227,110900,16733300,90700,90700,90700,90700,0
20250227,110800,16733300,90700,90700,90700,90700,0
20250227,110700,16733300,90700,90700,90700,90700,0
20250227,110600,16733300,90700,90700,90700,90700,0
20250227,110500,16733300,90700,90700,90700,90700,0
20250227,110400,16733300,90700,90700,90700,90700,10
20250227,110300,15826300,90600,90600,90600,90600,15
20250227,110200,14467300,90500,90500,90500,90500,0
20250227,110100,14467300,90500,90500,90500,90500,0
20250227,110000,14467300,90500,90500,90500,90500,0
20250227,105900,14467300,90500,90500,90500,90500,0
20250227,105800,14467300,90500,90500,90500,90500,0
20250227,105700,14467300,90500,90500,90500,90500,0
20250227,105600,14467300,90500,90500,90500,90500,0
20250227,105500,14467300,90500,90500,90500,90500,0
20250227,105400,14467300,90500,90500,90500,90500,0
20250227,105300,14467300,90500,90500,90500,90500,0
20250227,105200,14467300,90500,90500,90500,90500,0
20250227,105100,14467300,90500,90500,90500,90500,0
20250227,105000,14467300,90500,90500,90500,90500,0
20250227,104900,14467300,90500,90500,90500,90500,0
20250227,104800,14467300,90500,90500,90500,90500,0
20250227,104700,14467300,90500,90500,90500,90500,0
20250227,104600,14467300,90500,90500,90500,90500,0
20250227,104500,14467300,90500,90500,90500,90500,0
20250227,104400,14467300,90500,90500,90500,90500,0
20250227,104300,14467300,90500,90500,90500,90500,0
20250227,104200,14467300,90500,90500,90500,90500,0
20250227,104100,14467300,90500,90500,90500,90500,0
20250227,104000,14467300,90500,90500,90500,90500,0
20250227,103900,14467300,90500,90500,90500,90500,0
20250227,103800,14467300,90500,90500,90500,90500,0
20250227,103700,14467300,90500,90500,90500,90500,1
20250227,103600,14376800,90400,90400,90400,90400,0
20250227,103500,14376800,90400,90400,90400,90400,0
20250227,103400,14376800,90400,90400,90400,90400,0
20250227,103300,14376800,90400,90400,90400,90400,0
20250227,103200,14376800,90400,90400,90400,90400,0
20250227,103100,14376800,90400,90400,90400,90400,0
20250227,103000,14376800,90400,90400,90400,90400,0
20250227,102900,14376800,90400,90400,90400,90400,0
20250227,102800,14376800,90400,90400,90400,90400,0
20250227,102700,14376800,90400,90400,90400,90400,0
20250227,102600,14376800,90400,90400,90400,90400,0
20250227,102500,14376800,90400,90400,90400,90400,0
20250227,102400,14376800,90400,90400,90400,90400,0
20250227,102300,14376800,90400,90400,90400,90400,0
20250227,102200,14376800,90400,90400,90400,90400,0
20250227,102100,14376800,90400,90400,90400,90400,0
20250227,102000,14376800,90400,90400,90400,90400,0
20250227,101900,14376800,90400,90400,90400,90400,0
20250227,101800,14376800,90400,90400,90400,90400,1
20250227,101700,14286400,90400,90400,90400,90400,0
20250227,101600,14286400,90400,90400,90400,90400,0
20250227,101500,14286400,90400,90400,90400,90400,0
20250227,101400,14286400,90400,90400,90400,90400,0
20250227,101300,14286400,90400,90400,90400,90400,1
20250227,101200,14196000,90500,90500,90500,90500,0
20250227,101100,14196000,90500,90500,90500,90500,7
20250227,101000,13562500,90500,90500,90500,90500,1
20250227,100900,13472000,90400,90400,90400,90400,0
20250227,100800,13472000,90400,90400,90400,90400,0
20250227,100700,13472000,90400,90400,90400,90400,0
20250227,100600,13472000,90400,90400,90400,90400,0
20250227,100500,13472000,90400,90400,90400,90400,0
20250227,100400,13472000,90400,90400,90400,90400,0
20250227,100300,13472000,90400,90400,90400,90400,6
20250227,100200,12929600,90300,90300,90300,90300,0
20250227,100100,12929600,90300,90300,90300,90300,0
20250227,100000,12929600,90300,90300,90300,90300,0
20250227,095900,12929600,90300,90300,90300,90300,0
20250227,095800,12929600,90300,90300,90300,90300,1
20250227,095700,12839300,90300,90300,90300,90300,0
20250227,095600,12839300,90300,90300,90300,90300,0
20250227,095500,12839300,90300,90300,90300,90300,0
20250227,095400,12839300,90300,90300,90300,90300,0
20250227,095300,12839300,90300,90300,90300,90300,0
20250227,095200,12839300,90300,90300,90300,90300,0
20250227,095100,12839300,90300,90300,90300,90300,0
20250227,095000,12839300,90300,90300,90300,90300,41
20250227,094900,9137000,90300,90300,90300,90300,0
20250227,094800,9137000,90300,90300,90300,90300,0
20250227,094700,9137000,90300,90300,90300,90300,0
20250227,094600,9137000,90300,90300,90300,90300,0
20250227,094500,9137000,90300,90300,90300,90300,0
20250227,094400,9137000,90300,90300,90300,90300,0
20250227,094300,9137000,90300,90300,90300,90300,0
20250227,094200,9137000,90300,90300,90300,90300,4
20250227,094100,8775800,90100,90100,90100,90100,0
20250227,094000,8775800,90100,90300,90300,90100,47
20250227,093900,4532100,90900,90900,90900,90900,0
20250227,093800,4532100,90900,90900,90900,90900,0
20250227,093700,4532100,90900,90900,90900,90900,0
20250227,093600,4532100,90900,90900,90900,90900,1
20250227,093500,4441200,90800,90800,90800,90800,0
20250227,093400,4441200,90800,90800,90800,90800,0
20250227,093300,4441200,90800,90800,90800,90800,0
20250227,093200,4441200,90800,90800,90900,90800,40
20250227,093100,809100,89900,89900,89900,89900,0
20250227,093000,809100,89900,89900,89900,89900,0
20250227,092900,809100,89900,89900,89900,89900,0
20250227,092800,809100,89900,89900,89900,89900,0
20250227,092700,809100,89900,89900,89900,89900,0
20250227,092600,809100,89900,89900,89900,89900,0
20250227,092500,809100,89900,89900,89900,89900,0
20250227,092400,809100,89900,89900,89900,89900,0
20250227,092300,809100,89900,89900,89900,89900,0
20250227,092200,809100,89900,89900,89900,89900,0
20250227,092100,809100,89900,89900,89900,89900,0
20250227,092000,809100,89900,89900,89900,89900,0
20250227,091900,809100,89900,89900,89900,89900,0
20250227,091800,809100,89900,89900,89900,89900,0
20250227,091700,809100,89900,89900,89900,89900,0
20250227,091600,809100,89900,89900,89900,89900,0
20250227,091500,809100,89900,89900,89900,89900,0
20250227,091400,809100,89900,89900,89900,89900,0
20250227,091300,809100,89900,89900,89900,89900,0
20250227,091200,809100,89900,89900,89900,89900,0
20250227,091100,809100,89900,89900,89900,89900,0
20250227,091000,809100,89900,89900,89900,89900,0
20250227,090900,809100,89900,89900,89900,89900,0
20250227,090800,809100,89900,89900,89900,89900,0
20250227,090700,809100,89900,89900,89900,89900,0
20250227,090600,809100,89900,89900,89900,89900,0
20250227,090500,809100,89900,89900,89900,89900,0
20250227,090400,809100,89900,89900,89900,89900,0
20250227,090300,809100,89900,89900,89900,89900,0
20250227,090200,809100,89900,89900,89900,89900,0
20250227,090100,809100,89900,89900,89900,89900,0
20250227,090000,809100,89900,89900,89900,89900,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184100 24243100 90200 90200 90200 90200 10
3 20250227 184000 24243100 90200 90200 90200 90200 0
4 20250227 183900 24243100 90200 90200 90200 90200 0
5 20250227 183800 24243100 90200 90200 90200 90200 0
6 20250227 183700 24243100 90200 90200 90200 90200 0
7 20250227 183600 24243100 90200 90200 90200 90200 0
8 20250227 183500 24243100 90200 90200 90200 90200 0
9 20250227 183400 24243100 90200 90200 90200 90200 0
10 20250227 183300 24243100 90200 90200 90200 90200 0
11 20250227 183200 24243100 90200 90200 90200 90200 0
12 20250227 183100 24243100 90200 90200 90200 90200 0
13 20250227 183000 24243100 90200 90200 90200 90200 0
14 20250227 182900 24243100 90200 90200 90200 90200 0
15 20250227 182800 24243100 90200 90200 90200 90200 0
16 20250227 182700 24243100 90200 90200 90200 90200 0
17 20250227 182600 24243100 90200 90200 90200 90200 0
18 20250227 182500 24243100 90200 90200 90200 90200 0
19 20250227 182400 24243100 90200 90200 90200 90200 0
20 20250227 182300 24243100 90200 90200 90200 90200 0
21 20250227 182200 24243100 90200 90200 90200 90200 0
22 20250227 182100 24243100 90200 90200 90200 90200 0
23 20250227 182000 24243100 90200 90200 90200 90200 0
24 20250227 181900 24243100 90200 90200 90200 90200 0
25 20250227 181800 24243100 90200 90200 90200 90200 0
26 20250227 181700 24243100 90200 90200 90200 90200 0
27 20250227 181600 24243100 90200 90200 90200 90200 0
28 20250227 181500 24243100 90200 90200 90200 90200 0
29 20250227 181400 24243100 90200 90200 90200 90200 0
30 20250227 181300 24243100 90200 90200 90200 90200 0
31 20250227 181200 24243100 90200 90200 90200 90200 0
32 20250227 181100 24243100 90200 90200 90200 90200 10
33 20250227 181000 24243100 90200 90200 90200 90200 0
34 20250227 180900 24243100 90200 90200 90200 90200 0
35 20250227 180800 24243100 90200 90200 90200 90200 0
36 20250227 180700 24243100 90200 90200 90200 90200 0
37 20250227 180600 24243100 90200 90200 90200 90200 0
38 20250227 180500 24243100 90200 90200 90200 90200 0
39 20250227 180400 24243100 90200 90200 90200 90200 0
40 20250227 180300 24243100 90200 90200 90200 90200 0
41 20250227 180200 24243100 90200 90200 90200 90200 0
42 20250227 180100 24243100 90200 90200 90200 90200 0
43 20250227 180000 24243100 90200 90200 90200 90200 0
44 20250227 175900 24243100 90200 90200 90200 90200 0
45 20250227 175800 24243100 90200 90200 90200 90200 0
46 20250227 175700 24243100 90200 90200 90200 90200 0
47 20250227 175600 24243100 90200 90200 90200 90200 0
48 20250227 175500 24243100 90200 90200 90200 90200 0
49 20250227 175400 24243100 90200 90200 90200 90200 0
50 20250227 175300 24243100 90200 90200 90200 90200 0
51 20250227 175200 24243100 90200 90200 90200 90200 0
52 20250227 175100 24243100 90200 90200 90200 90200 0
53 20250227 175000 24243100 90200 90200 90200 90200 0
54 20250227 174900 24243100 90200 90200 90200 90200 0
55 20250227 174800 24243100 90200 90200 90200 90200 0
56 20250227 174700 24243100 90200 90200 90200 90200 0
57 20250227 174600 24243100 90200 90200 90200 90200 0
58 20250227 174500 24243100 90200 90200 90200 90200 0
59 20250227 174400 24243100 90200 90200 90200 90200 0
60 20250227 174300 24243100 90200 90200 90200 90200 0
61 20250227 174200 24243100 90200 90200 90200 90200 0
62 20250227 174100 24243100 90200 90200 90200 90200 10
63 20250227 174000 24243100 90200 90200 90200 90200 0
64 20250227 173900 24243100 90200 90200 90200 90200 0
65 20250227 173800 24243100 90200 90200 90200 90200 0
66 20250227 173700 24243100 90200 90200 90200 90200 0
67 20250227 173600 24243100 90200 90200 90200 90200 0
68 20250227 173500 24243100 90200 90200 90200 90200 0
69 20250227 173400 24243100 90200 90200 90200 90200 0
70 20250227 173300 24243100 90200 90200 90200 90200 0
71 20250227 173200 24243100 90200 90200 90200 90200 0
72 20250227 173100 24243100 90200 90200 90200 90200 0
73 20250227 173000 24243100 90200 90200 90200 90200 0
74 20250227 172900 24243100 90200 90200 90200 90200 0
75 20250227 172800 24243100 90200 90200 90200 90200 0
76 20250227 172700 24243100 90200 90200 90200 90200 0
77 20250227 172600 24243100 90200 90200 90200 90200 0
78 20250227 172500 24243100 90200 90200 90200 90200 0
79 20250227 172400 24243100 90200 90200 90200 90200 0
80 20250227 172300 24243100 90200 90200 90200 90200 0
81 20250227 172200 24243100 90200 90200 90200 90200 0
82 20250227 172100 24243100 90200 90200 90200 90200 0
83 20250227 172000 24243100 90200 90200 90200 90200 0
84 20250227 171900 24243100 90200 90200 90200 90200 0
85 20250227 171800 24243100 90200 90200 90200 90200 0
86 20250227 171700 24243100 90200 90200 90200 90200 0
87 20250227 171600 24243100 90200 90200 90200 90200 0
88 20250227 171500 24243100 90200 90200 90200 90200 0
89 20250227 171400 24243100 90200 90200 90200 90200 0
90 20250227 171300 24243100 90200 90200 90200 90200 0
91 20250227 171200 24243100 90200 90200 90200 90200 0
92 20250227 171100 24243100 90200 90200 90200 90200 10
93 20250227 171000 24243100 90200 90200 90200 90200 0
94 20250227 170900 24243100 90200 90200 90200 90200 0
95 20250227 170800 24243100 90200 90200 90200 90200 0
96 20250227 170700 24243100 90200 90200 90200 90200 0
97 20250227 170600 24243100 90200 90200 90200 90200 0
98 20250227 170500 24243100 90200 90200 90200 90200 0
99 20250227 170400 24243100 90200 90200 90200 90200 0
100 20250227 170300 24243100 90200 90200 90200 90200 0
101 20250227 170200 24243100 90200 90200 90200 90200 0
102 20250227 170100 24243100 90200 90200 90200 90200 0
103 20250227 170000 24243100 90200 90200 90200 90200 0
104 20250227 165900 24243100 90200 90200 90200 90200 0
105 20250227 165800 24243100 90200 90200 90200 90200 0
106 20250227 165700 24243100 90200 90200 90200 90200 0
107 20250227 165600 24243100 90200 90200 90200 90200 0
108 20250227 165500 24243100 90200 90200 90200 90200 0
109 20250227 165400 24243100 90200 90200 90200 90200 0
110 20250227 165300 24243100 90200 90200 90200 90200 0
111 20250227 165200 24243100 90200 90200 90200 90200 0
112 20250227 165100 24243100 90200 90200 90200 90200 0
113 20250227 165000 24243100 90200 90200 90200 90200 0
114 20250227 164900 24243100 90200 90200 90200 90200 0
115 20250227 164800 24243100 90200 90200 90200 90200 0
116 20250227 164700 24243100 90200 90200 90200 90200 0
117 20250227 164600 24243100 90200 90200 90200 90200 0
118 20250227 164500 24243100 90200 90200 90200 90200 0
119 20250227 164400 24243100 90200 90200 90200 90200 0
120 20250227 164300 24243100 90200 90200 90200 90200 0
121 20250227 164200 24243100 90200 90200 90200 90200 0
122 20250227 164100 24243100 90200 90200 90200 90200 10
123 20250227 164000 24243100 90200 90200 90200 90200 0
124 20250227 163900 24243100 90200 90200 90200 90200 0
125 20250227 163800 24243100 90200 90200 90200 90200 0
126 20250227 163700 24243100 90200 90200 90200 90200 0
127 20250227 163600 24243100 90200 90200 90200 90200 0
128 20250227 163500 24243100 90200 90200 90200 90200 0
129 20250227 163400 24243100 90200 90200 90200 90200 0
130 20250227 163300 24243100 90200 90200 90200 90200 0
131 20250227 163200 24243100 90200 90200 90200 90200 0
132 20250227 163100 24243100 90200 90200 90200 90200 0
133 20250227 163000 24243100 90200 90200 90200 90200 0
134 20250227 162900 24243100 90200 90200 90200 90200 0
135 20250227 162800 24243100 90200 90200 90200 90200 0
136 20250227 162700 24243100 90200 90200 90200 90200 0
137 20250227 162600 24243100 90200 90200 90200 90200 0
138 20250227 162500 24243100 90200 90200 90200 90200 0
139 20250227 162400 24243100 90200 90200 90200 90200 0
140 20250227 162300 24243100 90200 90200 90200 90200 0
141 20250227 162200 24243100 90200 90200 90200 90200 0
142 20250227 162100 24243100 90200 90200 90200 90200 0
143 20250227 162000 24243100 90200 90200 90200 90200 0
144 20250227 161900 24243100 90200 90200 90200 90200 0
145 20250227 161800 24243100 90200 90200 90200 90200 0
146 20250227 161700 24243100 90200 90200 90200 90200 0
147 20250227 161600 24243100 90200 90200 90200 90200 0
148 20250227 161500 24243100 90200 90200 90200 90200 0
149 20250227 161400 24243100 90200 90200 90200 90200 0
150 20250227 161300 24243100 90200 90200 90200 90200 0
151 20250227 161200 24243100 90200 90200 90200 90200 0
152 20250227 161100 24243100 90200 90200 90200 90200 10
153 20250227 161000 24243100 90200 90200 90200 90200 0
154 20250227 160900 24243100 90200 90200 90200 90200 0
155 20250227 160800 24243100 90200 90200 90200 90200 0
156 20250227 160700 24243100 90200 90200 90200 90200 0
157 20250227 160600 24243100 90200 90200 90200 90200 0
158 20250227 160500 24243100 90200 90200 90200 90200 0
159 20250227 160400 24243100 90200 90200 90200 90200 0
160 20250227 160300 24243100 90200 90200 90200 90200 0
161 20250227 160200 24243100 90200 90200 90200 90200 0
162 20250227 160100 24243100 90200 90200 90200 90200 0
163 20250227 160000 24243100 90200 90200 90200 90200 0
164 20250227 155900 24243100 90200 90200 90200 90200 0
165 20250227 155800 24243100 90200 90200 90200 90200 0
166 20250227 155700 24243100 90200 90200 90200 90200 0
167 20250227 155600 24243100 90200 90200 90200 90200 0
168 20250227 155500 24243100 90200 90200 90200 90200 0
169 20250227 155400 24243100 90200 90200 90200 90200 0
170 20250227 155300 24243100 90200 90200 90200 90200 0
171 20250227 155200 24243100 90200 90200 90200 90200 0
172 20250227 155100 24243100 90200 90200 90200 90200 0
173 20250227 155000 24243100 90200 90200 90200 90200 0
174 20250227 154900 24243100 90200 90200 90200 90200 0
175 20250227 154800 24243100 90200 90200 90200 90200 0
176 20250227 154700 24243100 90200 90200 90200 90200 0
177 20250227 154600 24243100 90200 90200 90200 90200 0
178 20250227 154500 24243100 90200 90200 90200 90200 0
179 20250227 154400 24243100 90200 90200 90200 90200 0
180 20250227 154300 24243100 90200 90200 90200 90200 0
181 20250227 154200 24243100 90200 90200 90200 90200 0
182 20250227 154100 24243100 90200 90200 90200 90200 10
183 20250227 154000 24243100 90200 90200 90200 90200 0
184 20250227 153900 24243100 90200 90200 90200 90200 0
185 20250227 153800 24243100 90200 90200 90200 90200 0
186 20250227 153700 24243100 90200 90200 90200 90200 0
187 20250227 153600 24243100 90200 90200 90200 90200 0
188 20250227 153500 24243100 90200 90200 90200 90200 0
189 20250227 153400 24243100 90200 90200 90200 90200 0
190 20250227 153300 24243100 90200 90200 90200 90200 0
191 20250227 153200 24243100 90200 90200 90200 90200 0
192 20250227 153100 24243100 90200 90200 90200 90200 0
193 20250227 153000 24243100 90200 90200 90200 90200 10
194 20250227 152900 23341100 90100 90100 90100 90100 0
195 20250227 152800 23341100 90100 90100 90100 90100 0
196 20250227 152700 23341100 90100 90100 90100 90100 0
197 20250227 152600 23341100 90100 90100 90100 90100 0
198 20250227 152500 23341100 90100 90100 90100 90100 0
199 20250227 152400 23341100 90100 90100 90100 90100 0
200 20250227 152300 23341100 90100 90100 90100 90100 0
201 20250227 152200 23341100 90100 90100 90100 90100 0
202 20250227 152100 23341100 90100 90100 90100 90100 0
203 20250227 152000 23341100 90100 90100 90100 90100 0
204 20250227 151900 23341100 90100 90100 90100 90100 0
205 20250227 151800 23341100 90100 90100 90100 90100 0
206 20250227 151700 23341100 90100 90100 90100 90100 0
207 20250227 151600 23341100 90100 90100 90100 90100 2
208 20250227 151500 23160900 90200 90200 90200 90200 0
209 20250227 151400 23160900 90200 90200 90200 90200 0
210 20250227 151300 23160900 90200 90200 90200 90200 0
211 20250227 151200 23160900 90200 90200 90200 90200 0
212 20250227 151100 23160900 90200 90200 90200 90200 0
213 20250227 151000 23160900 90200 90200 90200 90200 0
214 20250227 150900 23160900 90200 90200 90200 90200 0
215 20250227 150800 23160900 90200 90200 90200 90200 0
216 20250227 150700 23160900 90200 90200 90200 90200 0
217 20250227 150600 23160900 90200 90200 90200 90200 0
218 20250227 150500 23160900 90200 90200 90200 90200 0
219 20250227 150400 23160900 90200 90200 90200 90200 0
220 20250227 150300 23160900 90200 90200 90200 90200 0
221 20250227 150200 23160900 90200 90200 90200 90200 0
222 20250227 150100 23160900 90200 90200 90200 90200 0
223 20250227 150000 23160900 90200 90200 90200 90200 0
224 20250227 145900 23160900 90200 90200 90200 90200 0
225 20250227 145800 23160900 90200 90200 90200 90200 0
226 20250227 145700 23160900 90200 90200 90200 90200 0
227 20250227 145600 23160900 90200 90200 90200 90200 0
228 20250227 145500 23160900 90200 90200 90200 90200 0
229 20250227 145400 23160900 90200 90200 90200 90200 0
230 20250227 145300 23160900 90200 90200 90200 90200 0
231 20250227 145200 23160900 90200 90200 90200 90200 0
232 20250227 145100 23160900 90200 90200 90200 90200 0
233 20250227 145000 23160900 90200 90200 90200 90200 0
234 20250227 144900 23160900 90200 90200 90200 90200 0
235 20250227 144800 23160900 90200 90200 90200 90200 0
236 20250227 144700 23160900 90200 90200 90200 90200 0
237 20250227 144600 23160900 90200 90200 90200 90200 0
238 20250227 144500 23160900 90200 90200 90200 90200 0
239 20250227 144400 23160900 90200 90200 90200 90200 0
240 20250227 144300 23160900 90200 90200 90200 90200 0
241 20250227 144200 23160900 90200 90200 90200 90200 0
242 20250227 144100 23160900 90200 90200 90200 90200 0
243 20250227 144000 23160900 90200 90200 90200 90200 0
244 20250227 143900 23160900 90200 90200 90200 90200 0
245 20250227 143800 23160900 90200 90200 90200 90200 0
246 20250227 143700 23160900 90200 90200 90200 90200 0
247 20250227 143600 23160900 90200 90200 90200 90200 0
248 20250227 143500 23160900 90200 90200 90200 90200 0
249 20250227 143400 23160900 90200 90200 90200 90200 0
250 20250227 143300 23160900 90200 90200 90200 90200 0
251 20250227 143200 23160900 90200 90200 90200 90200 0
252 20250227 143100 23160900 90200 90200 90200 90200 0
253 20250227 143000 23160900 90200 90200 90200 90200 0
254 20250227 142900 23160900 90200 90200 90200 90200 0
255 20250227 142800 23160900 90200 90200 90200 90200 0
256 20250227 142700 23160900 90200 90200 90200 90200 0
257 20250227 142600 23160900 90200 90200 90200 90200 0
258 20250227 142500 23160900 90200 90200 90200 90200 0
259 20250227 142400 23160900 90200 90200 90200 90200 0
260 20250227 142300 23160900 90200 90200 90200 90200 0
261 20250227 142200 23160900 90200 90200 90200 90200 0
262 20250227 142100 23160900 90200 90200 90200 90200 0
263 20250227 142000 23160900 90200 90200 90200 90200 0
264 20250227 141900 23160900 90200 90200 90200 90200 0
265 20250227 141800 23160900 90200 90200 90200 90200 0
266 20250227 141700 23160900 90200 90200 90200 90200 0
267 20250227 141600 23160900 90200 90200 90200 90200 0
268 20250227 141500 23160900 90200 90200 90200 90200 0
269 20250227 141400 23160900 90200 90200 90200 90200 0
270 20250227 141300 23160900 90200 90200 90200 90200 0
271 20250227 141200 23160900 90200 90200 90200 90200 3
272 20250227 141100 22890300 90500 90500 90500 90500 0
273 20250227 141000 22890300 90500 90500 90500 90500 0
274 20250227 140900 22890300 90500 90500 90500 90500 0
275 20250227 140800 22890300 90500 90500 90500 90500 0
276 20250227 140700 22890300 90500 90500 90500 90500 0
277 20250227 140600 22890300 90500 90500 90500 90500 0
278 20250227 140500 22890300 90500 90500 90500 90500 0
279 20250227 140400 22890300 90500 90500 90500 90500 0
280 20250227 140300 22890300 90500 90500 90500 90500 0
281 20250227 140200 22890300 90500 90500 90500 90500 0
282 20250227 140100 22890300 90500 90500 90500 90500 0
283 20250227 140000 22890300 90500 90500 90500 90500 0
284 20250227 135900 22890300 90500 90500 90500 90500 0
285 20250227 135800 22890300 90500 90500 90500 90500 0
286 20250227 135700 22890300 90500 90500 90500 90500 0
287 20250227 135600 22890300 90500 90500 90500 90500 0
288 20250227 135500 22890300 90500 90500 90500 90500 0
289 20250227 135400 22890300 90500 90500 90500 90500 0
290 20250227 135300 22890300 90500 90500 90500 90500 6
291 20250227 135200 22347300 90500 90500 90500 90500 0
292 20250227 135100 22347300 90500 90500 90500 90500 0
293 20250227 135000 22347300 90500 90500 90500 90500 0
294 20250227 134900 22347300 90500 90500 90500 90500 0
295 20250227 134800 22347300 90500 90500 90500 90500 0
296 20250227 134700 22347300 90500 90500 90500 90500 0
297 20250227 134600 22347300 90500 90500 90500 90500 2
298 20250227 134500 22166300 90400 90400 90400 90400 0
299 20250227 134400 22166300 90400 90400 90400 90400 0
300 20250227 134300 22166300 90400 90400 90400 90400 0
301 20250227 134200 22166300 90400 90400 90400 90400 0
302 20250227 134100 22166300 90400 90400 90400 90400 0
303 20250227 134000 22166300 90400 90400 90400 90400 0
304 20250227 133900 22166300 90400 90400 90400 90400 0
305 20250227 133800 22166300 90400 90400 90400 90400 0
306 20250227 133700 22166300 90400 90400 90400 90400 0
307 20250227 133600 22166300 90400 90400 90400 90400 0
308 20250227 133500 22166300 90400 90400 90400 90400 0
309 20250227 133400 22166300 90400 90400 90400 90400 0
310 20250227 133300 22166300 90400 90400 90400 90400 0
311 20250227 133200 22166300 90400 90400 90400 90400 0
312 20250227 133100 22166300 90400 90400 90400 90400 0
313 20250227 133000 22166300 90400 90400 90400 90400 0
314 20250227 132900 22166300 90400 90400 90400 90400 0
315 20250227 132800 22166300 90400 90400 90400 90400 0
316 20250227 132700 22166300 90400 90400 90400 90400 0
317 20250227 132600 22166300 90400 90400 90400 90400 0
318 20250227 132500 22166300 90400 90400 90400 90400 0
319 20250227 132400 22166300 90400 90400 90400 90400 0
320 20250227 132300 22166300 90400 90400 90400 90400 2
321 20250227 132200 21985500 90400 90400 90400 90400 0
322 20250227 132100 21985500 90400 90400 90400 90400 3
323 20250227 132000 21714300 90500 90500 90500 90500 0
324 20250227 131900 21714300 90500 90500 90500 90500 0
325 20250227 131800 21714300 90500 90500 90500 90500 0
326 20250227 131700 21714300 90500 90500 90500 90500 0
327 20250227 131600 21714300 90500 90500 90500 90500 0
328 20250227 131500 21714300 90500 90500 90500 90500 0
329 20250227 131400 21714300 90500 90500 90500 90500 0
330 20250227 131300 21714300 90500 90500 90500 90500 0
331 20250227 131200 21714300 90500 90500 90500 90500 0
332 20250227 131100 21714300 90500 90500 90500 90500 0
333 20250227 131000 21714300 90500 90500 90500 90500 8
334 20250227 130900 20990300 90400 90400 90400 90400 0
335 20250227 130800 20990300 90400 90400 90400 90400 0
336 20250227 130700 20990300 90400 90400 90400 90400 0
337 20250227 130600 20990300 90400 90400 90400 90400 0
338 20250227 130500 20990300 90400 90400 90400 90400 0
339 20250227 130400 20990300 90400 90400 90400 90400 0
340 20250227 130300 20990300 90400 90400 90400 90400 0
341 20250227 130200 20990300 90400 90400 90400 90400 0
342 20250227 130100 20990300 90400 90400 90400 90400 0
343 20250227 130000 20990300 90400 90400 90400 90400 0
344 20250227 125900 20990300 90400 90400 90400 90400 0
345 20250227 125800 20990300 90400 90400 90400 90400 0
346 20250227 125700 20990300 90400 90400 90400 90400 0
347 20250227 125600 20990300 90400 90400 90400 90400 0
348 20250227 125500 20990300 90400 90400 90400 90400 0
349 20250227 125400 20990300 90400 90400 90400 90400 0
350 20250227 125300 20990300 90400 90400 90400 90400 0
351 20250227 125200 20990300 90400 90400 90400 90400 0
352 20250227 125100 20990300 90400 90400 90400 90400 0
353 20250227 125000 20990300 90400 90400 90400 90400 0
354 20250227 124900 20990300 90400 90400 90400 90400 0
355 20250227 124800 20990300 90400 90400 90400 90400 0
356 20250227 124700 20990300 90400 90400 90400 90400 0
357 20250227 124600 20990300 90400 90400 90400 90400 0
358 20250227 124500 20990300 90400 90400 90400 90400 0
359 20250227 124400 20990300 90400 90400 90400 90400 0
360 20250227 124300 20990300 90400 90400 90400 90400 0
361 20250227 124200 20990300 90400 90400 90400 90400 0
362 20250227 124100 20990300 90400 90400 90400 90400 0
363 20250227 124000 20990300 90400 90400 90400 90400 0
364 20250227 123900 20990300 90400 90400 90400 90400 0
365 20250227 123800 20990300 90400 90400 90400 90400 0
366 20250227 123700 20990300 90400 90400 90400 90400 0
367 20250227 123600 20990300 90400 90400 90400 90400 0
368 20250227 123500 20990300 90400 90400 90400 90400 0
369 20250227 123400 20990300 90400 90400 90400 90400 0
370 20250227 123300 20990300 90400 90400 90400 90400 0
371 20250227 123200 20990300 90400 90400 90400 90400 0
372 20250227 123100 20990300 90400 90400 90400 90400 0
373 20250227 123000 20990300 90400 90400 90400 90400 0
374 20250227 122900 20990300 90400 90400 90400 90400 0
375 20250227 122800 20990300 90400 90400 90400 90400 0
376 20250227 122700 20990300 90400 90400 90400 90400 0
377 20250227 122600 20990300 90400 90400 90400 90400 0
378 20250227 122500 20990300 90400 90400 90400 90400 0
379 20250227 122400 20990300 90400 90400 90400 90400 0
380 20250227 122300 20990300 90400 90400 90400 90400 0
381 20250227 122200 20990300 90400 90400 90400 90400 2
382 20250227 122100 20809500 90400 90400 90400 90400 0
383 20250227 122000 20809500 90400 90400 90400 90400 0
384 20250227 121900 20809500 90400 90400 90400 90400 0
385 20250227 121800 20809500 90400 90400 90400 90400 0
386 20250227 121700 20809500 90400 90400 90400 90400 0
387 20250227 121600 20809500 90400 90400 90400 90400 0
388 20250227 121500 20809500 90400 90400 90400 90400 0
389 20250227 121400 20809500 90400 90400 90400 90400 0
390 20250227 121300 20809500 90400 90400 90400 90400 2
391 20250227 121200 20628700 90500 90500 90500 90500 0
392 20250227 121100 20628700 90500 90500 90500 90500 0
393 20250227 121000 20628700 90500 90500 90500 90500 8
394 20250227 120900 19904700 90400 90400 90400 90400 0
395 20250227 120800 19904700 90400 90400 90400 90400 0
396 20250227 120700 19904700 90400 90400 90400 90400 0
397 20250227 120600 19904700 90400 90400 90400 90400 0
398 20250227 120500 19904700 90400 90400 90400 90400 0
399 20250227 120400 19904700 90400 90400 90400 90400 0
400 20250227 120300 19904700 90400 90400 90400 90400 0
401 20250227 120200 19904700 90400 90400 90400 90400 0
402 20250227 120100 19904700 90400 90400 90400 90400 0
403 20250227 120000 19904700 90400 90400 90400 90400 0
404 20250227 115900 19904700 90400 90400 90400 90400 0
405 20250227 115800 19904700 90400 90400 90400 90400 0
406 20250227 115700 19904700 90400 90400 90400 90400 0
407 20250227 115600 19904700 90400 90400 90400 90400 0
408 20250227 115500 19904700 90400 90400 90400 90400 0
409 20250227 115400 19904700 90400 90400 90400 90400 0
410 20250227 115300 19904700 90400 90400 90400 90400 0
411 20250227 115200 19904700 90400 90400 90400 90400 0
412 20250227 115100 19904700 90400 90400 90400 90400 0
413 20250227 115000 19904700 90400 90400 90400 90400 0
414 20250227 114900 19904700 90400 90400 90400 90400 0
415 20250227 114800 19904700 90400 90400 90400 90400 0
416 20250227 114700 19904700 90400 90400 90400 90400 0
417 20250227 114600 19904700 90400 90400 90400 90400 0
418 20250227 114500 19904700 90400 90400 90400 90400 0
419 20250227 114400 19904700 90400 90400 90400 90400 0
420 20250227 114300 19904700 90400 90400 90400 90400 0
421 20250227 114200 19904700 90400 90400 90400 90400 0
422 20250227 114100 19904700 90400 90400 90400 90400 0
423 20250227 114000 19904700 90400 90400 90400 90400 0
424 20250227 113900 19904700 90400 90400 90400 90400 0
425 20250227 113800 19904700 90400 90400 90400 90400 0
426 20250227 113700 19904700 90400 90400 90400 90400 0
427 20250227 113600 19904700 90400 90400 90400 90400 2
428 20250227 113500 19723900 90600 90600 90600 90600 0
429 20250227 113400 19723900 90600 90600 90600 90600 0
430 20250227 113300 19723900 90600 90600 90600 90600 0
431 20250227 113200 19723900 90600 90600 90600 90600 0
432 20250227 113100 19723900 90600 90600 90600 90600 0
433 20250227 113000 19723900 90600 90600 90600 90600 0
434 20250227 112900 19723900 90600 90600 90600 90600 13
435 20250227 112800 18546100 90600 90600 90600 90600 0
436 20250227 112700 18546100 90600 90600 90600 90600 0
437 20250227 112600 18546100 90600 90600 90600 90600 0
438 20250227 112500 18546100 90600 90600 90600 90600 0
439 20250227 112400 18546100 90600 90600 90600 90600 0
440 20250227 112300 18546100 90600 90600 90600 90600 0
441 20250227 112200 18546100 90600 90600 90600 90600 0
442 20250227 112100 18546100 90600 90600 90600 90600 0
443 20250227 112000 18546100 90600 90600 90600 90600 0
444 20250227 111900 18546100 90600 90600 90600 90600 0
445 20250227 111800 18546100 90600 90600 90600 90600 0
446 20250227 111700 18546100 90600 90600 90600 90600 0
447 20250227 111600 18546100 90600 90600 90600 90600 0
448 20250227 111500 18546100 90600 90600 90600 90600 0
449 20250227 111400 18546100 90600 90600 90600 90600 0
450 20250227 111300 18546100 90600 90600 90600 90600 0
451 20250227 111200 18546100 90600 90600 90600 90600 0
452 20250227 111100 18546100 90600 90600 90600 90600 0
453 20250227 111000 18546100 90600 90700 90700 90600 20
454 20250227 110900 16733300 90700 90700 90700 90700 0
455 20250227 110800 16733300 90700 90700 90700 90700 0
456 20250227 110700 16733300 90700 90700 90700 90700 0
457 20250227 110600 16733300 90700 90700 90700 90700 0
458 20250227 110500 16733300 90700 90700 90700 90700 0
459 20250227 110400 16733300 90700 90700 90700 90700 10
460 20250227 110300 15826300 90600 90600 90600 90600 15
461 20250227 110200 14467300 90500 90500 90500 90500 0
462 20250227 110100 14467300 90500 90500 90500 90500 0
463 20250227 110000 14467300 90500 90500 90500 90500 0
464 20250227 105900 14467300 90500 90500 90500 90500 0
465 20250227 105800 14467300 90500 90500 90500 90500 0
466 20250227 105700 14467300 90500 90500 90500 90500 0
467 20250227 105600 14467300 90500 90500 90500 90500 0
468 20250227 105500 14467300 90500 90500 90500 90500 0
469 20250227 105400 14467300 90500 90500 90500 90500 0
470 20250227 105300 14467300 90500 90500 90500 90500 0
471 20250227 105200 14467300 90500 90500 90500 90500 0
472 20250227 105100 14467300 90500 90500 90500 90500 0
473 20250227 105000 14467300 90500 90500 90500 90500 0
474 20250227 104900 14467300 90500 90500 90500 90500 0
475 20250227 104800 14467300 90500 90500 90500 90500 0
476 20250227 104700 14467300 90500 90500 90500 90500 0
477 20250227 104600 14467300 90500 90500 90500 90500 0
478 20250227 104500 14467300 90500 90500 90500 90500 0
479 20250227 104400 14467300 90500 90500 90500 90500 0
480 20250227 104300 14467300 90500 90500 90500 90500 0
481 20250227 104200 14467300 90500 90500 90500 90500 0
482 20250227 104100 14467300 90500 90500 90500 90500 0
483 20250227 104000 14467300 90500 90500 90500 90500 0
484 20250227 103900 14467300 90500 90500 90500 90500 0
485 20250227 103800 14467300 90500 90500 90500 90500 0
486 20250227 103700 14467300 90500 90500 90500 90500 1
487 20250227 103600 14376800 90400 90400 90400 90400 0
488 20250227 103500 14376800 90400 90400 90400 90400 0
489 20250227 103400 14376800 90400 90400 90400 90400 0
490 20250227 103300 14376800 90400 90400 90400 90400 0
491 20250227 103200 14376800 90400 90400 90400 90400 0
492 20250227 103100 14376800 90400 90400 90400 90400 0
493 20250227 103000 14376800 90400 90400 90400 90400 0
494 20250227 102900 14376800 90400 90400 90400 90400 0
495 20250227 102800 14376800 90400 90400 90400 90400 0
496 20250227 102700 14376800 90400 90400 90400 90400 0
497 20250227 102600 14376800 90400 90400 90400 90400 0
498 20250227 102500 14376800 90400 90400 90400 90400 0
499 20250227 102400 14376800 90400 90400 90400 90400 0
500 20250227 102300 14376800 90400 90400 90400 90400 0
501 20250227 102200 14376800 90400 90400 90400 90400 0
502 20250227 102100 14376800 90400 90400 90400 90400 0
503 20250227 102000 14376800 90400 90400 90400 90400 0
504 20250227 101900 14376800 90400 90400 90400 90400 0
505 20250227 101800 14376800 90400 90400 90400 90400 1
506 20250227 101700 14286400 90400 90400 90400 90400 0
507 20250227 101600 14286400 90400 90400 90400 90400 0
508 20250227 101500 14286400 90400 90400 90400 90400 0
509 20250227 101400 14286400 90400 90400 90400 90400 0
510 20250227 101300 14286400 90400 90400 90400 90400 1
511 20250227 101200 14196000 90500 90500 90500 90500 0
512 20250227 101100 14196000 90500 90500 90500 90500 7
513 20250227 101000 13562500 90500 90500 90500 90500 1
514 20250227 100900 13472000 90400 90400 90400 90400 0
515 20250227 100800 13472000 90400 90400 90400 90400 0
516 20250227 100700 13472000 90400 90400 90400 90400 0
517 20250227 100600 13472000 90400 90400 90400 90400 0
518 20250227 100500 13472000 90400 90400 90400 90400 0
519 20250227 100400 13472000 90400 90400 90400 90400 0
520 20250227 100300 13472000 90400 90400 90400 90400 6
521 20250227 100200 12929600 90300 90300 90300 90300 0
522 20250227 100100 12929600 90300 90300 90300 90300 0
523 20250227 100000 12929600 90300 90300 90300 90300 0
524 20250227 095900 12929600 90300 90300 90300 90300 0
525 20250227 095800 12929600 90300 90300 90300 90300 1
526 20250227 095700 12839300 90300 90300 90300 90300 0
527 20250227 095600 12839300 90300 90300 90300 90300 0
528 20250227 095500 12839300 90300 90300 90300 90300 0
529 20250227 095400 12839300 90300 90300 90300 90300 0
530 20250227 095300 12839300 90300 90300 90300 90300 0
531 20250227 095200 12839300 90300 90300 90300 90300 0
532 20250227 095100 12839300 90300 90300 90300 90300 0
533 20250227 095000 12839300 90300 90300 90300 90300 41
534 20250227 094900 9137000 90300 90300 90300 90300 0
535 20250227 094800 9137000 90300 90300 90300 90300 0
536 20250227 094700 9137000 90300 90300 90300 90300 0
537 20250227 094600 9137000 90300 90300 90300 90300 0
538 20250227 094500 9137000 90300 90300 90300 90300 0
539 20250227 094400 9137000 90300 90300 90300 90300 0
540 20250227 094300 9137000 90300 90300 90300 90300 0
541 20250227 094200 9137000 90300 90300 90300 90300 4
542 20250227 094100 8775800 90100 90100 90100 90100 0
543 20250227 094000 8775800 90100 90300 90300 90100 47
544 20250227 093900 4532100 90900 90900 90900 90900 0
545 20250227 093800 4532100 90900 90900 90900 90900 0
546 20250227 093700 4532100 90900 90900 90900 90900 0
547 20250227 093600 4532100 90900 90900 90900 90900 1
548 20250227 093500 4441200 90800 90800 90800 90800 0
549 20250227 093400 4441200 90800 90800 90800 90800 0
550 20250227 093300 4441200 90800 90800 90800 90800 0
551 20250227 093200 4441200 90800 90800 90900 90800 40
552 20250227 093100 809100 89900 89900 89900 89900 0
553 20250227 093000 809100 89900 89900 89900 89900 0
554 20250227 092900 809100 89900 89900 89900 89900 0
555 20250227 092800 809100 89900 89900 89900 89900 0
556 20250227 092700 809100 89900 89900 89900 89900 0
557 20250227 092600 809100 89900 89900 89900 89900 0
558 20250227 092500 809100 89900 89900 89900 89900 0
559 20250227 092400 809100 89900 89900 89900 89900 0
560 20250227 092300 809100 89900 89900 89900 89900 0
561 20250227 092200 809100 89900 89900 89900 89900 0
562 20250227 092100 809100 89900 89900 89900 89900 0
563 20250227 092000 809100 89900 89900 89900 89900 0
564 20250227 091900 809100 89900 89900 89900 89900 0
565 20250227 091800 809100 89900 89900 89900 89900 0
566 20250227 091700 809100 89900 89900 89900 89900 0
567 20250227 091600 809100 89900 89900 89900 89900 0
568 20250227 091500 809100 89900 89900 89900 89900 0
569 20250227 091400 809100 89900 89900 89900 89900 0
570 20250227 091300 809100 89900 89900 89900 89900 0
571 20250227 091200 809100 89900 89900 89900 89900 0
572 20250227 091100 809100 89900 89900 89900 89900 0
573 20250227 091000 809100 89900 89900 89900 89900 0
574 20250227 090900 809100 89900 89900 89900 89900 0
575 20250227 090800 809100 89900 89900 89900 89900 0
576 20250227 090700 809100 89900 89900 89900 89900 0
577 20250227 090600 809100 89900 89900 89900 89900 0
578 20250227 090500 809100 89900 89900 89900 89900 0
579 20250227 090400 809100 89900 89900 89900 89900 0
580 20250227 090300 809100 89900 89900 89900 89900 0
581 20250227 090200 809100 89900 89900 89900 89900 0
582 20250227 090100 809100 89900 89900 89900 89900 0
583 20250227 090000 809100 89900 89900 89900 89900 9