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

584
004080/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,7872450,14500,14500,14500,14500,134
20250227,184100,7872450,14500,14500,14500,14500,0
20250227,184000,7872450,14500,14500,14500,14500,0
20250227,183900,7872450,14500,14500,14500,14500,0
20250227,183800,7872450,14500,14500,14500,14500,0
20250227,183700,7872450,14500,14500,14500,14500,0
20250227,183600,7872450,14500,14500,14500,14500,0
20250227,183500,7872450,14500,14500,14500,14500,0
20250227,183400,7872450,14500,14500,14500,14500,0
20250227,183300,7872450,14500,14500,14500,14500,0
20250227,183200,7872450,14500,14500,14500,14500,0
20250227,183100,7872450,14500,14500,14500,14500,0
20250227,183000,7872450,14500,14500,14500,14500,0
20250227,182900,7872450,14500,14500,14500,14500,0
20250227,182800,7872450,14500,14500,14500,14500,0
20250227,182700,7872450,14500,14500,14500,14500,0
20250227,182600,7872450,14500,14500,14500,14500,0
20250227,182500,7872450,14500,14500,14500,14500,0
20250227,182400,7872450,14500,14500,14500,14500,0
20250227,182300,7872450,14500,14500,14500,14500,0
20250227,182200,7872450,14500,14500,14500,14500,0
20250227,182100,7872450,14500,14500,14500,14500,0
20250227,182000,7872450,14500,14500,14500,14500,0
20250227,181900,7872450,14500,14500,14500,14500,0
20250227,181800,7872450,14500,14500,14500,14500,0
20250227,181700,7872450,14500,14500,14500,14500,0
20250227,181600,7872450,14500,14500,14500,14500,0
20250227,181500,7872450,14500,14500,14500,14500,0
20250227,181400,7872450,14500,14500,14500,14500,0
20250227,181300,7872450,14500,14500,14500,14500,0
20250227,181200,7872450,14500,14500,14500,14500,134
20250227,181100,7872450,14500,14500,14500,14500,0
20250227,181000,7872450,14500,14500,14500,14500,0
20250227,180900,7872450,14500,14500,14500,14500,0
20250227,180800,7872450,14500,14500,14500,14500,0
20250227,180700,7872450,14500,14500,14500,14500,0
20250227,180600,7872450,14500,14500,14500,14500,0
20250227,180500,7872450,14500,14500,14500,14500,0
20250227,180400,7872450,14500,14500,14500,14500,0
20250227,180300,7872450,14500,14500,14500,14500,0
20250227,180200,7872450,14500,14500,14500,14500,0
20250227,180100,7872450,14500,14500,14500,14500,0
20250227,180000,7872450,14500,14500,14500,14500,0
20250227,175900,7872450,14500,14500,14500,14500,0
20250227,175800,7872450,14500,14500,14500,14500,0
20250227,175700,7872450,14500,14500,14500,14500,0
20250227,175600,7872450,14500,14500,14500,14500,0
20250227,175500,7872450,14500,14500,14500,14500,0
20250227,175400,7872450,14500,14500,14500,14500,0
20250227,175300,7872450,14500,14500,14500,14500,0
20250227,175200,7872450,14500,14500,14500,14500,0
20250227,175100,7872450,14500,14500,14500,14500,0
20250227,175000,7872450,14500,14500,14500,14500,0
20250227,174900,7872450,14500,14500,14500,14500,0
20250227,174800,7872450,14500,14500,14500,14500,0
20250227,174700,7872450,14500,14500,14500,14500,0
20250227,174600,7872450,14500,14500,14500,14500,0
20250227,174500,7872450,14500,14500,14500,14500,0
20250227,174400,7872450,14500,14500,14500,14500,0
20250227,174300,7872450,14500,14500,14500,14500,0
20250227,174200,7872450,14500,14500,14500,14500,134
20250227,174100,7872450,14500,14500,14500,14500,0
20250227,174000,7872450,14500,14500,14500,14500,0
20250227,173900,7872450,14500,14500,14500,14500,0
20250227,173800,7872450,14500,14500,14500,14500,0
20250227,173700,7872450,14500,14500,14500,14500,0
20250227,173600,7872450,14500,14500,14500,14500,0
20250227,173500,7872450,14500,14500,14500,14500,0
20250227,173400,7872450,14500,14500,14500,14500,0
20250227,173300,7872450,14500,14500,14500,14500,0
20250227,173200,7872450,14500,14500,14500,14500,0
20250227,173100,7872450,14500,14500,14500,14500,0
20250227,173000,7872450,14500,14500,14500,14500,0
20250227,172900,7872450,14500,14500,14500,14500,0
20250227,172800,7872450,14500,14500,14500,14500,0
20250227,172700,7872450,14500,14500,14500,14500,0
20250227,172600,7872450,14500,14500,14500,14500,0
20250227,172500,7872450,14500,14500,14500,14500,0
20250227,172400,7872450,14500,14500,14500,14500,0
20250227,172300,7872450,14500,14500,14500,14500,0
20250227,172200,7872450,14500,14500,14500,14500,0
20250227,172100,7872450,14500,14500,14500,14500,0
20250227,172000,7872450,14500,14500,14500,14500,0
20250227,171900,7872450,14500,14500,14500,14500,0
20250227,171800,7872450,14500,14500,14500,14500,0
20250227,171700,7872450,14500,14500,14500,14500,0
20250227,171600,7872450,14500,14500,14500,14500,0
20250227,171500,7872450,14500,14500,14500,14500,0
20250227,171400,7872450,14500,14500,14500,14500,0
20250227,171300,7872450,14500,14500,14500,14500,0
20250227,171200,7872450,14500,14500,14500,14500,134
20250227,171100,7872450,14500,14500,14500,14500,0
20250227,171000,7872450,14500,14500,14500,14500,0
20250227,170900,7872450,14500,14500,14500,14500,0
20250227,170800,7872450,14500,14500,14500,14500,0
20250227,170700,7872450,14500,14500,14500,14500,0
20250227,170600,7872450,14500,14500,14500,14500,0
20250227,170500,7872450,14500,14500,14500,14500,0
20250227,170400,7872450,14500,14500,14500,14500,0
20250227,170300,7872450,14500,14500,14500,14500,0
20250227,170200,7872450,14500,14500,14500,14500,0
20250227,170100,7872450,14500,14500,14500,14500,0
20250227,170000,7872450,14500,14500,14500,14500,0
20250227,165900,7872450,14500,14500,14500,14500,0
20250227,165800,7872450,14500,14500,14500,14500,0
20250227,165700,7872450,14500,14500,14500,14500,0
20250227,165600,7872450,14500,14500,14500,14500,0
20250227,165500,7872450,14500,14500,14500,14500,0
20250227,165400,7872450,14500,14500,14500,14500,0
20250227,165300,7872450,14500,14500,14500,14500,0
20250227,165200,7872450,14500,14500,14500,14500,0
20250227,165100,7872450,14500,14500,14500,14500,0
20250227,165000,7872450,14500,14500,14500,14500,0
20250227,164900,7872450,14500,14500,14500,14500,0
20250227,164800,7872450,14500,14500,14500,14500,0
20250227,164700,7872450,14500,14500,14500,14500,0
20250227,164600,7872450,14500,14500,14500,14500,0
20250227,164500,7872450,14500,14500,14500,14500,0
20250227,164400,7872450,14500,14500,14500,14500,0
20250227,164300,7872450,14500,14500,14500,14500,0
20250227,164200,7872450,14500,14500,14500,14500,134
20250227,164100,7872450,14500,14500,14500,14500,0
20250227,164000,7872450,14500,14500,14500,14500,0
20250227,163900,7872450,14500,14500,14500,14500,0
20250227,163800,7872450,14500,14500,14500,14500,0
20250227,163700,7872450,14500,14500,14500,14500,0
20250227,163600,7872450,14500,14500,14500,14500,0
20250227,163500,7872450,14500,14500,14500,14500,0
20250227,163400,7872450,14500,14500,14500,14500,0
20250227,163300,7872450,14500,14500,14500,14500,0
20250227,163200,7872450,14500,14500,14500,14500,0
20250227,163100,7872450,14500,14500,14500,14500,0
20250227,163000,7872450,14500,14500,14500,14500,0
20250227,162900,7872450,14500,14500,14500,14500,0
20250227,162800,7872450,14500,14500,14500,14500,0
20250227,162700,7872450,14500,14500,14500,14500,0
20250227,162600,7872450,14500,14500,14500,14500,0
20250227,162500,7872450,14500,14500,14500,14500,0
20250227,162400,7872450,14500,14500,14500,14500,0
20250227,162300,7872450,14500,14500,14500,14500,0
20250227,162200,7872450,14500,14500,14500,14500,0
20250227,162100,7872450,14500,14500,14500,14500,0
20250227,162000,7872450,14500,14500,14500,14500,0
20250227,161900,7872450,14500,14500,14500,14500,0
20250227,161800,7872450,14500,14500,14500,14500,0
20250227,161700,7872450,14500,14500,14500,14500,0
20250227,161600,7872450,14500,14500,14500,14500,0
20250227,161500,7872450,14500,14500,14500,14500,0
20250227,161400,7872450,14500,14500,14500,14500,0
20250227,161300,7872450,14500,14500,14500,14500,0
20250227,161200,7872450,14500,14500,14500,14500,134
20250227,161100,7872450,14500,14500,14500,14500,0
20250227,161000,7872450,14500,14500,14500,14500,0
20250227,160900,7872450,14500,14500,14500,14500,0
20250227,160800,7872450,14500,14500,14500,14500,0
20250227,160700,7872450,14500,14500,14500,14500,0
20250227,160600,7872450,14500,14500,14500,14500,0
20250227,160500,7872450,14500,14500,14500,14500,0
20250227,160400,7872450,14500,14500,14500,14500,0
20250227,160300,7872450,14500,14500,14500,14500,0
20250227,160200,7872450,14500,14500,14500,14500,0
20250227,160100,7872450,14500,14500,14500,14500,0
20250227,160000,7872450,14500,14500,14500,14500,0
20250227,155900,7872450,14500,14500,14500,14500,0
20250227,155800,7872450,14500,14500,14500,14500,0
20250227,155700,7872450,14500,14500,14500,14500,0
20250227,155600,7872450,14500,14500,14500,14500,0
20250227,155500,7872450,14500,14500,14500,14500,0
20250227,155400,7872450,14500,14500,14500,14500,0
20250227,155300,7872450,14500,14500,14500,14500,0
20250227,155200,7872450,14500,14500,14500,14500,0
20250227,155100,7872450,14500,14500,14500,14500,0
20250227,155000,7872450,14500,14500,14500,14500,0
20250227,154900,7872450,14500,14500,14500,14500,0
20250227,154800,7872450,14500,14500,14500,14500,0
20250227,154700,7872450,14500,14500,14500,14500,0
20250227,154600,7872450,14500,14500,14500,14500,0
20250227,154500,7872450,14500,14500,14500,14500,0
20250227,154400,7872450,14500,14500,14500,14500,0
20250227,154300,7872450,14500,14500,14500,14500,0
20250227,154200,7872450,14500,14500,14500,14500,134
20250227,154100,7872450,14500,14500,14500,14500,0
20250227,154000,7872450,14500,14500,14500,14500,0
20250227,153900,7872450,14500,14500,14500,14500,0
20250227,153800,7872450,14500,14500,14500,14500,0
20250227,153700,7872450,14500,14500,14500,14500,0
20250227,153600,7872450,14500,14500,14500,14500,0
20250227,153500,7872450,14500,14500,14500,14500,0
20250227,153400,7872450,14500,14500,14500,14500,0
20250227,153300,7872450,14500,14500,14500,14500,0
20250227,153200,7872450,14500,14500,14500,14500,0
20250227,153100,7872450,14500,14500,14500,14500,0
20250227,153000,7872450,14500,14500,14500,14500,134
20250227,152900,5929450,14490,14490,14490,14490,0
20250227,152800,5929450,14490,14490,14490,14490,0
20250227,152700,5929450,14490,14490,14490,14490,0
20250227,152600,5929450,14490,14490,14490,14490,0
20250227,152500,5929450,14490,14490,14490,14490,0
20250227,152400,5929450,14490,14490,14490,14490,0
20250227,152300,5929450,14490,14490,14490,14490,0
20250227,152200,5929450,14490,14490,14490,14490,0
20250227,152100,5929450,14490,14490,14490,14490,0
20250227,152000,5929450,14490,14490,14490,14490,0
20250227,151900,5929450,14490,14490,14490,14490,5
20250227,151800,5857000,14490,14490,14490,14490,0
20250227,151700,5857000,14490,14490,14490,14490,0
20250227,151600,5857000,14490,14490,14490,14490,0
20250227,151500,5857000,14490,14490,14490,14490,0
20250227,151400,5857000,14490,14490,14490,14490,0
20250227,151300,5857000,14490,14490,14490,14490,0
20250227,151200,5857000,14490,14490,14490,14490,0
20250227,151100,5857000,14490,14490,14490,14490,0
20250227,151000,5857000,14490,14490,14490,14490,0
20250227,150900,5857000,14490,14490,14490,14490,0
20250227,150800,5857000,14490,14490,14490,14490,0
20250227,150700,5857000,14490,14490,14490,14490,0
20250227,150600,5857000,14490,14490,14490,14490,0
20250227,150500,5857000,14490,14490,14490,14490,0
20250227,150400,5857000,14490,14490,14490,14490,0
20250227,150300,5857000,14490,14490,14490,14490,0
20250227,150200,5857000,14490,14490,14490,14490,0
20250227,150100,5857000,14490,14490,14490,14490,7
20250227,150000,5755570,14490,14490,14490,14490,0
20250227,145900,5755570,14490,14490,14490,14490,0
20250227,145800,5755570,14490,14490,14490,14490,0
20250227,145700,5755570,14490,14490,14490,14490,0
20250227,145600,5755570,14490,14490,14490,14490,0
20250227,145500,5755570,14490,14490,14490,14490,0
20250227,145400,5755570,14490,14490,14490,14490,0
20250227,145300,5755570,14490,14490,14490,14490,0
20250227,145200,5755570,14490,14490,14490,14490,0
20250227,145100,5755570,14490,14490,14490,14490,0
20250227,145000,5755570,14490,14490,14490,14490,1
20250227,144900,5741080,14480,14480,14480,14480,0
20250227,144800,5741080,14480,14480,14480,14480,0
20250227,144700,5741080,14480,14480,14480,14480,0
20250227,144600,5741080,14480,14480,14480,14480,0
20250227,144500,5741080,14480,14480,14480,14480,0
20250227,144400,5741080,14480,14480,14480,14480,0
20250227,144300,5741080,14480,14480,14480,14480,0
20250227,144200,5741080,14480,14480,14480,14480,0
20250227,144100,5741080,14480,14480,14480,14480,0
20250227,144000,5741080,14480,14480,14480,14480,0
20250227,143900,5741080,14480,14480,14480,14480,0
20250227,143800,5741080,14480,14480,14480,14480,0
20250227,143700,5741080,14480,14480,14480,14480,0
20250227,143600,5741080,14480,14480,14480,14480,0
20250227,143500,5741080,14480,14480,14480,14480,0
20250227,143400,5741080,14480,14480,14480,14480,0
20250227,143300,5741080,14480,14480,14480,14480,0
20250227,143200,5741080,14480,14480,14480,14480,0
20250227,143100,5741080,14480,14480,14480,14480,0
20250227,143000,5741080,14480,14480,14480,14480,0
20250227,142900,5741080,14480,14480,14480,14480,0
20250227,142800,5741080,14480,14480,14480,14480,0
20250227,142700,5741080,14480,14480,14480,14480,0
20250227,142600,5741080,14480,14480,14480,14480,0
20250227,142500,5741080,14480,14480,14480,14480,0
20250227,142400,5741080,14480,14480,14480,14480,0
20250227,142300,5741080,14480,14480,14480,14480,0
20250227,142200,5741080,14480,14480,14480,14480,0
20250227,142100,5741080,14480,14480,14480,14480,0
20250227,142000,5741080,14480,14480,14480,14480,0
20250227,141900,5741080,14480,14480,14480,14480,0
20250227,141800,5741080,14480,14480,14480,14480,0
20250227,141700,5741080,14480,14480,14480,14480,0
20250227,141600,5741080,14480,14480,14480,14480,0
20250227,141500,5741080,14480,14480,14480,14480,0
20250227,141400,5741080,14480,14480,14480,14480,0
20250227,141300,5741080,14480,14480,14480,14480,0
20250227,141200,5741080,14480,14480,14480,14480,0
20250227,141100,5741080,14480,14480,14480,14480,0
20250227,141000,5741080,14480,14480,14480,14480,0
20250227,140900,5741080,14480,14480,14480,14480,0
20250227,140800,5741080,14480,14480,14480,14480,0
20250227,140700,5741080,14480,14480,14480,14480,20
20250227,140600,5451480,14480,14480,14480,14480,0
20250227,140500,5451480,14480,14480,14480,14480,0
20250227,140400,5451480,14480,14480,14480,14480,0
20250227,140300,5451480,14480,14460,14480,14460,40
20250227,140200,4873060,14460,14460,14460,14460,30
20250227,140100,4439260,14460,14460,14460,14460,0
20250227,140000,4439260,14460,14460,14460,14460,0
20250227,135900,4439260,14460,14460,14460,14460,0
20250227,135800,4439260,14460,14460,14460,14460,0
20250227,135700,4439260,14460,14460,14460,14460,31
20250227,135600,3991000,14480,14480,14480,14480,0
20250227,135500,3991000,14480,14480,14480,14480,0
20250227,135400,3991000,14480,14480,14480,14480,0
20250227,135300,3991000,14480,14480,14480,14480,0
20250227,135200,3991000,14480,14480,14480,14480,0
20250227,135100,3991000,14480,14480,14480,14480,0
20250227,135000,3991000,14480,14480,14480,14480,0
20250227,134900,3991000,14480,14480,14480,14480,0
20250227,134800,3991000,14480,14480,14480,14480,0
20250227,134700,3991000,14480,14480,14480,14480,0
20250227,134600,3991000,14480,14480,14480,14480,0
20250227,134500,3991000,14480,14480,14480,14480,0
20250227,134400,3991000,14480,14480,14480,14480,0
20250227,134300,3991000,14480,14480,14480,14480,0
20250227,134200,3991000,14480,14480,14480,14480,0
20250227,134100,3991000,14480,14480,14480,14480,0
20250227,134000,3991000,14480,14480,14480,14480,0
20250227,133900,3991000,14480,14480,14480,14480,13
20250227,133800,3802760,14480,14480,14480,14480,0
20250227,133700,3802760,14480,14480,14480,14480,0
20250227,133600,3802760,14480,14480,14480,14480,0
20250227,133500,3802760,14480,14480,14480,14480,0
20250227,133400,3802760,14480,14480,14480,14480,0
20250227,133300,3802760,14480,14480,14480,14480,0
20250227,133200,3802760,14480,14480,14480,14480,0
20250227,133100,3802760,14480,14480,14480,14480,0
20250227,133000,3802760,14480,14480,14480,14480,0
20250227,132900,3802760,14480,14480,14480,14480,0
20250227,132800,3802760,14480,14480,14480,14480,0
20250227,132700,3802760,14480,14480,14480,14480,0
20250227,132600,3802760,14480,14480,14480,14480,0
20250227,132500,3802760,14480,14480,14480,14480,0
20250227,132400,3802760,14480,14480,14480,14480,0
20250227,132300,3802760,14480,14480,14480,14480,0
20250227,132200,3802760,14480,14480,14480,14480,0
20250227,132100,3802760,14480,14480,14480,14480,0
20250227,132000,3802760,14480,14480,14480,14480,0
20250227,131900,3802760,14480,14480,14480,14480,0
20250227,131800,3802760,14480,14480,14480,14480,0
20250227,131700,3802760,14480,14480,14480,14480,0
20250227,131600,3802760,14480,14480,14480,14480,0
20250227,131500,3802760,14480,14480,14480,14480,0
20250227,131400,3802760,14480,14480,14480,14480,0
20250227,131300,3802760,14480,14480,14480,14480,0
20250227,131200,3802760,14480,14480,14480,14480,0
20250227,131100,3802760,14480,14480,14480,14480,0
20250227,131000,3802760,14480,14480,14480,14480,0
20250227,130900,3802760,14480,14480,14480,14480,0
20250227,130800,3802760,14480,14480,14480,14480,0
20250227,130700,3802760,14480,14480,14480,14480,0
20250227,130600,3802760,14480,14480,14480,14480,0
20250227,130500,3802760,14480,14480,14480,14480,0
20250227,130400,3802760,14480,14480,14480,14480,0
20250227,130300,3802760,14480,14480,14480,14480,0
20250227,130200,3802760,14480,14480,14480,14480,0
20250227,130100,3802760,14480,14480,14480,14480,0
20250227,130000,3802760,14480,14480,14480,14480,0
20250227,125900,3802760,14480,14480,14480,14480,0
20250227,125800,3802760,14480,14480,14480,14480,0
20250227,125700,3802760,14480,14480,14480,14480,0
20250227,125600,3802760,14480,14480,14480,14480,0
20250227,125500,3802760,14480,14480,14480,14480,0
20250227,125400,3802760,14480,14480,14480,14480,0
20250227,125300,3802760,14480,14480,14480,14480,0
20250227,125200,3802760,14480,14480,14480,14480,0
20250227,125100,3802760,14480,14480,14480,14480,0
20250227,125000,3802760,14480,14480,14480,14480,0
20250227,124900,3802760,14480,14480,14480,14480,0
20250227,124800,3802760,14480,14480,14480,14480,0
20250227,124700,3802760,14480,14480,14480,14480,0
20250227,124600,3802760,14480,14480,14480,14480,0
20250227,124500,3802760,14480,14480,14480,14480,0
20250227,124400,3802760,14480,14480,14480,14480,0
20250227,124300,3802760,14480,14480,14480,14480,0
20250227,124200,3802760,14480,14480,14480,14480,0
20250227,124100,3802760,14480,14480,14480,14480,0
20250227,124000,3802760,14480,14480,14480,14480,0
20250227,123900,3802760,14480,14480,14480,14480,0
20250227,123800,3802760,14480,14480,14480,14480,0
20250227,123700,3802760,14480,14480,14480,14480,0
20250227,123600,3802760,14480,14480,14480,14480,0
20250227,123500,3802760,14480,14480,14480,14480,0
20250227,123400,3802760,14480,14480,14480,14480,0
20250227,123300,3802760,14480,14480,14480,14480,0
20250227,123200,3802760,14480,14480,14480,14480,0
20250227,123100,3802760,14480,14480,14480,14480,0
20250227,123000,3802760,14480,14480,14480,14480,0
20250227,122900,3802760,14480,14480,14480,14480,0
20250227,122800,3802760,14480,14480,14480,14480,0
20250227,122700,3802760,14480,14480,14480,14480,0
20250227,122600,3802760,14480,14480,14480,14480,0
20250227,122500,3802760,14480,14480,14480,14480,0
20250227,122400,3802760,14480,14480,14480,14480,0
20250227,122300,3802760,14480,14480,14480,14480,0
20250227,122200,3802760,14480,14480,14480,14480,0
20250227,122100,3802760,14480,14480,14480,14480,0
20250227,122000,3802760,14480,14480,14480,14480,0
20250227,121900,3802760,14480,14480,14480,14480,0
20250227,121800,3802760,14480,14480,14480,14480,0
20250227,121700,3802760,14480,14480,14480,14480,0
20250227,121600,3802760,14480,14480,14480,14480,0
20250227,121500,3802760,14480,14480,14480,14480,0
20250227,121400,3802760,14480,14480,14480,14480,0
20250227,121300,3802760,14480,14480,14480,14480,0
20250227,121200,3802760,14480,14480,14480,14480,0
20250227,121100,3802760,14480,14480,14480,14480,0
20250227,121000,3802760,14480,14480,14480,14480,0
20250227,120900,3802760,14480,14480,14480,14480,0
20250227,120800,3802760,14480,14480,14480,14480,0
20250227,120700,3802760,14480,14480,14480,14480,0
20250227,120600,3802760,14480,14480,14480,14480,0
20250227,120500,3802760,14480,14480,14480,14480,0
20250227,120400,3802760,14480,14480,14480,14480,0
20250227,120300,3802760,14480,14480,14480,14480,0
20250227,120200,3802760,14480,14480,14480,14480,0
20250227,120100,3802760,14480,14480,14480,14480,0
20250227,120000,3802760,14480,14480,14480,14480,0
20250227,115900,3802760,14480,14480,14480,14480,0
20250227,115800,3802760,14480,14480,14480,14480,0
20250227,115700,3802760,14480,14480,14480,14480,0
20250227,115600,3802760,14480,14480,14480,14480,0
20250227,115500,3802760,14480,14480,14480,14480,0
20250227,115400,3802760,14480,14480,14480,14480,0
20250227,115300,3802760,14480,14480,14480,14480,0
20250227,115200,3802760,14480,14480,14480,14480,0
20250227,115100,3802760,14480,14480,14480,14480,0
20250227,115000,3802760,14480,14480,14480,14480,0
20250227,114900,3802760,14480,14480,14480,14480,0
20250227,114800,3802760,14480,14480,14480,14480,0
20250227,114700,3802760,14480,14480,14480,14480,0
20250227,114600,3802760,14480,14480,14480,14480,0
20250227,114500,3802760,14480,14480,14480,14480,0
20250227,114400,3802760,14480,14480,14480,14480,0
20250227,114300,3802760,14480,14480,14480,14480,0
20250227,114200,3802760,14480,14480,14480,14480,0
20250227,114100,3802760,14480,14480,14480,14480,0
20250227,114000,3802760,14480,14480,14480,14480,0
20250227,113900,3802760,14480,14480,14480,14480,0
20250227,113800,3802760,14480,14480,14480,14480,0
20250227,113700,3802760,14480,14480,14480,14480,0
20250227,113600,3802760,14480,14480,14480,14480,0
20250227,113500,3802760,14480,14480,14480,14480,0
20250227,113400,3802760,14480,14480,14480,14480,0
20250227,113300,3802760,14480,14480,14480,14480,0
20250227,113200,3802760,14480,14480,14480,14480,0
20250227,113100,3802760,14480,14480,14480,14480,0
20250227,113000,3802760,14480,14480,14480,14480,0
20250227,112900,3802760,14480,14480,14480,14480,0
20250227,112800,3802760,14480,14480,14480,14480,0
20250227,112700,3802760,14480,14480,14480,14480,0
20250227,112600,3802760,14480,14480,14480,14480,0
20250227,112500,3802760,14480,14480,14480,14480,0
20250227,112400,3802760,14480,14480,14480,14480,0
20250227,112300,3802760,14480,14480,14480,14480,0
20250227,112200,3802760,14480,14480,14480,14480,0
20250227,112100,3802760,14480,14480,14480,14480,0
20250227,112000,3802760,14480,14480,14480,14480,0
20250227,111900,3802760,14480,14480,14480,14480,0
20250227,111800,3802760,14480,14480,14480,14480,0
20250227,111700,3802760,14480,14480,14480,14480,0
20250227,111600,3802760,14480,14480,14480,14480,0
20250227,111500,3802760,14480,14480,14480,14480,0
20250227,111400,3802760,14480,14480,14480,14480,0
20250227,111300,3802760,14480,14480,14480,14480,0
20250227,111200,3802760,14480,14480,14480,14480,0
20250227,111100,3802760,14480,14480,14480,14480,0
20250227,111000,3802760,14480,14480,14480,14480,0
20250227,110900,3802760,14480,14480,14480,14480,0
20250227,110800,3802760,14480,14480,14480,14480,0
20250227,110700,3802760,14480,14480,14480,14480,0
20250227,110600,3802760,14480,14480,14480,14480,0
20250227,110500,3802760,14480,14480,14480,14480,0
20250227,110400,3802760,14480,14480,14480,14480,0
20250227,110300,3802760,14480,14480,14480,14480,0
20250227,110200,3802760,14480,14480,14480,14480,0
20250227,110100,3802760,14480,14480,14480,14480,0
20250227,110000,3802760,14480,14480,14480,14480,0
20250227,105900,3802760,14480,14480,14480,14480,0
20250227,105800,3802760,14480,14480,14480,14480,0
20250227,105700,3802760,14480,14480,14480,14480,0
20250227,105600,3802760,14480,14480,14480,14480,0
20250227,105500,3802760,14480,14480,14480,14480,0
20250227,105400,3802760,14480,14480,14480,14480,0
20250227,105300,3802760,14480,14480,14480,14480,0
20250227,105200,3802760,14480,14480,14480,14480,0
20250227,105100,3802760,14480,14480,14480,14480,0
20250227,105000,3802760,14480,14480,14480,14480,0
20250227,104900,3802760,14480,14480,14480,14480,0
20250227,104800,3802760,14480,14480,14480,14480,0
20250227,104700,3802760,14480,14480,14480,14480,0
20250227,104600,3802760,14480,14480,14480,14480,0
20250227,104500,3802760,14480,14480,14480,14480,0
20250227,104400,3802760,14480,14480,14480,14480,0
20250227,104300,3802760,14480,14480,14480,14480,0
20250227,104200,3802760,14480,14480,14480,14480,0
20250227,104100,3802760,14480,14480,14480,14480,0
20250227,104000,3802760,14480,14480,14480,14480,0
20250227,103900,3802760,14480,14480,14480,14480,0
20250227,103800,3802760,14480,14480,14480,14480,0
20250227,103700,3802760,14480,14480,14480,14480,0
20250227,103600,3802760,14480,14480,14480,14480,0
20250227,103500,3802760,14480,14480,14480,14480,0
20250227,103400,3802760,14480,14480,14480,14480,0
20250227,103300,3802760,14480,14480,14480,14480,0
20250227,103200,3802760,14480,14480,14480,14480,0
20250227,103100,3802760,14480,14480,14480,14480,0
20250227,103000,3802760,14480,14480,14480,14480,0
20250227,102900,3802760,14480,14480,14480,14480,0
20250227,102800,3802760,14480,14480,14480,14480,0
20250227,102700,3802760,14480,14480,14480,14480,0
20250227,102600,3802760,14480,14480,14480,14480,0
20250227,102500,3802760,14480,14480,14480,14480,6
20250227,102400,3715880,14460,14460,14460,14460,0
20250227,102300,3715880,14460,14460,14460,14460,0
20250227,102200,3715880,14460,14460,14460,14460,0
20250227,102100,3715880,14460,14460,14460,14460,0
20250227,102000,3715880,14460,14460,14460,14460,0
20250227,101900,3715880,14460,14460,14460,14460,0
20250227,101800,3715880,14460,14460,14460,14460,0
20250227,101700,3715880,14460,14460,14460,14460,0
20250227,101600,3715880,14460,14460,14460,14460,0
20250227,101500,3715880,14460,14460,14460,14460,0
20250227,101400,3715880,14460,14460,14460,14460,0
20250227,101300,3715880,14460,14460,14460,14460,0
20250227,101200,3715880,14460,14460,14460,14460,0
20250227,101100,3715880,14460,14460,14460,14460,0
20250227,101000,3715880,14460,14460,14460,14460,0
20250227,100900,3715880,14460,14460,14460,14460,0
20250227,100800,3715880,14460,14460,14460,14460,0
20250227,100700,3715880,14460,14460,14460,14460,0
20250227,100600,3715880,14460,14460,14460,14460,0
20250227,100500,3715880,14460,14460,14460,14460,0
20250227,100400,3715880,14460,14460,14460,14460,0
20250227,100300,3715880,14460,14460,14460,14460,0
20250227,100200,3715880,14460,14460,14460,14460,0
20250227,100100,3715880,14460,14460,14460,14460,0
20250227,100000,3715880,14460,14460,14460,14460,0
20250227,095900,3715880,14460,14460,14460,14460,0
20250227,095800,3715880,14460,14460,14460,14460,0
20250227,095700,3715880,14460,14460,14460,14460,0
20250227,095600,3715880,14460,14460,14460,14460,0
20250227,095500,3715880,14460,14460,14460,14460,0
20250227,095400,3715880,14460,14460,14460,14460,0
20250227,095300,3715880,14460,14460,14460,14460,0
20250227,095200,3715880,14460,14460,14460,14460,0
20250227,095100,3715880,14460,14460,14460,14460,0
20250227,095000,3715880,14460,14460,14460,14460,0
20250227,094900,3715880,14460,14460,14460,14460,1
20250227,094800,3701420,14430,14430,14430,14430,0
20250227,094700,3701420,14430,14430,14430,14430,0
20250227,094600,3701420,14430,14430,14430,14430,0
20250227,094500,3701420,14430,14430,14430,14430,0
20250227,094400,3701420,14430,14430,14430,14430,50
20250227,094300,2979920,14450,14450,14450,14450,0
20250227,094200,2979920,14450,14450,14450,14450,0
20250227,094100,2979920,14450,14450,14450,14450,0
20250227,094000,2979920,14450,14450,14450,14450,0
20250227,093900,2979920,14450,14450,14450,14450,0
20250227,093800,2979920,14450,14450,14450,14450,0
20250227,093700,2979920,14450,14450,14450,14450,0
20250227,093600,2979920,14450,14450,14450,14450,0
20250227,093500,2979920,14450,14450,14450,14450,0
20250227,093400,2979920,14450,14450,14450,14450,1
20250227,093300,2965470,14430,14430,14430,14430,0
20250227,093200,2965470,14430,14430,14430,14430,0
20250227,093100,2965470,14430,14430,14430,14430,0
20250227,093000,2965470,14430,14430,14430,14430,0
20250227,092900,2965470,14430,14430,14430,14430,0
20250227,092800,2965470,14430,14430,14430,14430,0
20250227,092700,2965470,14430,14460,14460,14430,149
20250227,092600,814750,14500,14500,14500,14500,0
20250227,092500,814750,14500,14500,14500,14500,1
20250227,092400,800250,14550,14550,14550,14550,0
20250227,092300,800250,14550,14550,14550,14550,0
20250227,092200,800250,14550,14550,14550,14550,0
20250227,092100,800250,14550,14550,14550,14550,0
20250227,092000,800250,14550,14550,14550,14550,0
20250227,091900,800250,14550,14550,14550,14550,0
20250227,091800,800250,14550,14550,14550,14550,0
20250227,091700,800250,14550,14550,14550,14550,0
20250227,091600,800250,14550,14550,14550,14550,0
20250227,091500,800250,14550,14550,14550,14550,0
20250227,091400,800250,14550,14550,14550,14550,0
20250227,091300,800250,14550,14550,14550,14550,0
20250227,091200,800250,14550,14550,14550,14550,0
20250227,091100,800250,14550,14550,14550,14550,0
20250227,091000,800250,14550,14550,14550,14550,0
20250227,090900,800250,14550,14550,14550,14550,0
20250227,090800,800250,14550,14550,14550,14550,0
20250227,090700,800250,14550,14550,14550,14550,55
20250227,090600,0,14550,14550,14550,14550,0
20250227,090500,0,14550,14550,14550,14550,0
20250227,090400,0,14550,14550,14550,14550,0
20250227,090300,0,14550,14550,14550,14550,0
20250227,090200,0,14550,14550,14550,14550,0
20250227,090100,0,14550,14550,14550,14550,0
20250227,090000,0,14550,14550,14550,14550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 7872450 14500 14500 14500 14500 134
3 20250227 184100 7872450 14500 14500 14500 14500 0
4 20250227 184000 7872450 14500 14500 14500 14500 0
5 20250227 183900 7872450 14500 14500 14500 14500 0
6 20250227 183800 7872450 14500 14500 14500 14500 0
7 20250227 183700 7872450 14500 14500 14500 14500 0
8 20250227 183600 7872450 14500 14500 14500 14500 0
9 20250227 183500 7872450 14500 14500 14500 14500 0
10 20250227 183400 7872450 14500 14500 14500 14500 0
11 20250227 183300 7872450 14500 14500 14500 14500 0
12 20250227 183200 7872450 14500 14500 14500 14500 0
13 20250227 183100 7872450 14500 14500 14500 14500 0
14 20250227 183000 7872450 14500 14500 14500 14500 0
15 20250227 182900 7872450 14500 14500 14500 14500 0
16 20250227 182800 7872450 14500 14500 14500 14500 0
17 20250227 182700 7872450 14500 14500 14500 14500 0
18 20250227 182600 7872450 14500 14500 14500 14500 0
19 20250227 182500 7872450 14500 14500 14500 14500 0
20 20250227 182400 7872450 14500 14500 14500 14500 0
21 20250227 182300 7872450 14500 14500 14500 14500 0
22 20250227 182200 7872450 14500 14500 14500 14500 0
23 20250227 182100 7872450 14500 14500 14500 14500 0
24 20250227 182000 7872450 14500 14500 14500 14500 0
25 20250227 181900 7872450 14500 14500 14500 14500 0
26 20250227 181800 7872450 14500 14500 14500 14500 0
27 20250227 181700 7872450 14500 14500 14500 14500 0
28 20250227 181600 7872450 14500 14500 14500 14500 0
29 20250227 181500 7872450 14500 14500 14500 14500 0
30 20250227 181400 7872450 14500 14500 14500 14500 0
31 20250227 181300 7872450 14500 14500 14500 14500 0
32 20250227 181200 7872450 14500 14500 14500 14500 134
33 20250227 181100 7872450 14500 14500 14500 14500 0
34 20250227 181000 7872450 14500 14500 14500 14500 0
35 20250227 180900 7872450 14500 14500 14500 14500 0
36 20250227 180800 7872450 14500 14500 14500 14500 0
37 20250227 180700 7872450 14500 14500 14500 14500 0
38 20250227 180600 7872450 14500 14500 14500 14500 0
39 20250227 180500 7872450 14500 14500 14500 14500 0
40 20250227 180400 7872450 14500 14500 14500 14500 0
41 20250227 180300 7872450 14500 14500 14500 14500 0
42 20250227 180200 7872450 14500 14500 14500 14500 0
43 20250227 180100 7872450 14500 14500 14500 14500 0
44 20250227 180000 7872450 14500 14500 14500 14500 0
45 20250227 175900 7872450 14500 14500 14500 14500 0
46 20250227 175800 7872450 14500 14500 14500 14500 0
47 20250227 175700 7872450 14500 14500 14500 14500 0
48 20250227 175600 7872450 14500 14500 14500 14500 0
49 20250227 175500 7872450 14500 14500 14500 14500 0
50 20250227 175400 7872450 14500 14500 14500 14500 0
51 20250227 175300 7872450 14500 14500 14500 14500 0
52 20250227 175200 7872450 14500 14500 14500 14500 0
53 20250227 175100 7872450 14500 14500 14500 14500 0
54 20250227 175000 7872450 14500 14500 14500 14500 0
55 20250227 174900 7872450 14500 14500 14500 14500 0
56 20250227 174800 7872450 14500 14500 14500 14500 0
57 20250227 174700 7872450 14500 14500 14500 14500 0
58 20250227 174600 7872450 14500 14500 14500 14500 0
59 20250227 174500 7872450 14500 14500 14500 14500 0
60 20250227 174400 7872450 14500 14500 14500 14500 0
61 20250227 174300 7872450 14500 14500 14500 14500 0
62 20250227 174200 7872450 14500 14500 14500 14500 134
63 20250227 174100 7872450 14500 14500 14500 14500 0
64 20250227 174000 7872450 14500 14500 14500 14500 0
65 20250227 173900 7872450 14500 14500 14500 14500 0
66 20250227 173800 7872450 14500 14500 14500 14500 0
67 20250227 173700 7872450 14500 14500 14500 14500 0
68 20250227 173600 7872450 14500 14500 14500 14500 0
69 20250227 173500 7872450 14500 14500 14500 14500 0
70 20250227 173400 7872450 14500 14500 14500 14500 0
71 20250227 173300 7872450 14500 14500 14500 14500 0
72 20250227 173200 7872450 14500 14500 14500 14500 0
73 20250227 173100 7872450 14500 14500 14500 14500 0
74 20250227 173000 7872450 14500 14500 14500 14500 0
75 20250227 172900 7872450 14500 14500 14500 14500 0
76 20250227 172800 7872450 14500 14500 14500 14500 0
77 20250227 172700 7872450 14500 14500 14500 14500 0
78 20250227 172600 7872450 14500 14500 14500 14500 0
79 20250227 172500 7872450 14500 14500 14500 14500 0
80 20250227 172400 7872450 14500 14500 14500 14500 0
81 20250227 172300 7872450 14500 14500 14500 14500 0
82 20250227 172200 7872450 14500 14500 14500 14500 0
83 20250227 172100 7872450 14500 14500 14500 14500 0
84 20250227 172000 7872450 14500 14500 14500 14500 0
85 20250227 171900 7872450 14500 14500 14500 14500 0
86 20250227 171800 7872450 14500 14500 14500 14500 0
87 20250227 171700 7872450 14500 14500 14500 14500 0
88 20250227 171600 7872450 14500 14500 14500 14500 0
89 20250227 171500 7872450 14500 14500 14500 14500 0
90 20250227 171400 7872450 14500 14500 14500 14500 0
91 20250227 171300 7872450 14500 14500 14500 14500 0
92 20250227 171200 7872450 14500 14500 14500 14500 134
93 20250227 171100 7872450 14500 14500 14500 14500 0
94 20250227 171000 7872450 14500 14500 14500 14500 0
95 20250227 170900 7872450 14500 14500 14500 14500 0
96 20250227 170800 7872450 14500 14500 14500 14500 0
97 20250227 170700 7872450 14500 14500 14500 14500 0
98 20250227 170600 7872450 14500 14500 14500 14500 0
99 20250227 170500 7872450 14500 14500 14500 14500 0
100 20250227 170400 7872450 14500 14500 14500 14500 0
101 20250227 170300 7872450 14500 14500 14500 14500 0
102 20250227 170200 7872450 14500 14500 14500 14500 0
103 20250227 170100 7872450 14500 14500 14500 14500 0
104 20250227 170000 7872450 14500 14500 14500 14500 0
105 20250227 165900 7872450 14500 14500 14500 14500 0
106 20250227 165800 7872450 14500 14500 14500 14500 0
107 20250227 165700 7872450 14500 14500 14500 14500 0
108 20250227 165600 7872450 14500 14500 14500 14500 0
109 20250227 165500 7872450 14500 14500 14500 14500 0
110 20250227 165400 7872450 14500 14500 14500 14500 0
111 20250227 165300 7872450 14500 14500 14500 14500 0
112 20250227 165200 7872450 14500 14500 14500 14500 0
113 20250227 165100 7872450 14500 14500 14500 14500 0
114 20250227 165000 7872450 14500 14500 14500 14500 0
115 20250227 164900 7872450 14500 14500 14500 14500 0
116 20250227 164800 7872450 14500 14500 14500 14500 0
117 20250227 164700 7872450 14500 14500 14500 14500 0
118 20250227 164600 7872450 14500 14500 14500 14500 0
119 20250227 164500 7872450 14500 14500 14500 14500 0
120 20250227 164400 7872450 14500 14500 14500 14500 0
121 20250227 164300 7872450 14500 14500 14500 14500 0
122 20250227 164200 7872450 14500 14500 14500 14500 134
123 20250227 164100 7872450 14500 14500 14500 14500 0
124 20250227 164000 7872450 14500 14500 14500 14500 0
125 20250227 163900 7872450 14500 14500 14500 14500 0
126 20250227 163800 7872450 14500 14500 14500 14500 0
127 20250227 163700 7872450 14500 14500 14500 14500 0
128 20250227 163600 7872450 14500 14500 14500 14500 0
129 20250227 163500 7872450 14500 14500 14500 14500 0
130 20250227 163400 7872450 14500 14500 14500 14500 0
131 20250227 163300 7872450 14500 14500 14500 14500 0
132 20250227 163200 7872450 14500 14500 14500 14500 0
133 20250227 163100 7872450 14500 14500 14500 14500 0
134 20250227 163000 7872450 14500 14500 14500 14500 0
135 20250227 162900 7872450 14500 14500 14500 14500 0
136 20250227 162800 7872450 14500 14500 14500 14500 0
137 20250227 162700 7872450 14500 14500 14500 14500 0
138 20250227 162600 7872450 14500 14500 14500 14500 0
139 20250227 162500 7872450 14500 14500 14500 14500 0
140 20250227 162400 7872450 14500 14500 14500 14500 0
141 20250227 162300 7872450 14500 14500 14500 14500 0
142 20250227 162200 7872450 14500 14500 14500 14500 0
143 20250227 162100 7872450 14500 14500 14500 14500 0
144 20250227 162000 7872450 14500 14500 14500 14500 0
145 20250227 161900 7872450 14500 14500 14500 14500 0
146 20250227 161800 7872450 14500 14500 14500 14500 0
147 20250227 161700 7872450 14500 14500 14500 14500 0
148 20250227 161600 7872450 14500 14500 14500 14500 0
149 20250227 161500 7872450 14500 14500 14500 14500 0
150 20250227 161400 7872450 14500 14500 14500 14500 0
151 20250227 161300 7872450 14500 14500 14500 14500 0
152 20250227 161200 7872450 14500 14500 14500 14500 134
153 20250227 161100 7872450 14500 14500 14500 14500 0
154 20250227 161000 7872450 14500 14500 14500 14500 0
155 20250227 160900 7872450 14500 14500 14500 14500 0
156 20250227 160800 7872450 14500 14500 14500 14500 0
157 20250227 160700 7872450 14500 14500 14500 14500 0
158 20250227 160600 7872450 14500 14500 14500 14500 0
159 20250227 160500 7872450 14500 14500 14500 14500 0
160 20250227 160400 7872450 14500 14500 14500 14500 0
161 20250227 160300 7872450 14500 14500 14500 14500 0
162 20250227 160200 7872450 14500 14500 14500 14500 0
163 20250227 160100 7872450 14500 14500 14500 14500 0
164 20250227 160000 7872450 14500 14500 14500 14500 0
165 20250227 155900 7872450 14500 14500 14500 14500 0
166 20250227 155800 7872450 14500 14500 14500 14500 0
167 20250227 155700 7872450 14500 14500 14500 14500 0
168 20250227 155600 7872450 14500 14500 14500 14500 0
169 20250227 155500 7872450 14500 14500 14500 14500 0
170 20250227 155400 7872450 14500 14500 14500 14500 0
171 20250227 155300 7872450 14500 14500 14500 14500 0
172 20250227 155200 7872450 14500 14500 14500 14500 0
173 20250227 155100 7872450 14500 14500 14500 14500 0
174 20250227 155000 7872450 14500 14500 14500 14500 0
175 20250227 154900 7872450 14500 14500 14500 14500 0
176 20250227 154800 7872450 14500 14500 14500 14500 0
177 20250227 154700 7872450 14500 14500 14500 14500 0
178 20250227 154600 7872450 14500 14500 14500 14500 0
179 20250227 154500 7872450 14500 14500 14500 14500 0
180 20250227 154400 7872450 14500 14500 14500 14500 0
181 20250227 154300 7872450 14500 14500 14500 14500 0
182 20250227 154200 7872450 14500 14500 14500 14500 134
183 20250227 154100 7872450 14500 14500 14500 14500 0
184 20250227 154000 7872450 14500 14500 14500 14500 0
185 20250227 153900 7872450 14500 14500 14500 14500 0
186 20250227 153800 7872450 14500 14500 14500 14500 0
187 20250227 153700 7872450 14500 14500 14500 14500 0
188 20250227 153600 7872450 14500 14500 14500 14500 0
189 20250227 153500 7872450 14500 14500 14500 14500 0
190 20250227 153400 7872450 14500 14500 14500 14500 0
191 20250227 153300 7872450 14500 14500 14500 14500 0
192 20250227 153200 7872450 14500 14500 14500 14500 0
193 20250227 153100 7872450 14500 14500 14500 14500 0
194 20250227 153000 7872450 14500 14500 14500 14500 134
195 20250227 152900 5929450 14490 14490 14490 14490 0
196 20250227 152800 5929450 14490 14490 14490 14490 0
197 20250227 152700 5929450 14490 14490 14490 14490 0
198 20250227 152600 5929450 14490 14490 14490 14490 0
199 20250227 152500 5929450 14490 14490 14490 14490 0
200 20250227 152400 5929450 14490 14490 14490 14490 0
201 20250227 152300 5929450 14490 14490 14490 14490 0
202 20250227 152200 5929450 14490 14490 14490 14490 0
203 20250227 152100 5929450 14490 14490 14490 14490 0
204 20250227 152000 5929450 14490 14490 14490 14490 0
205 20250227 151900 5929450 14490 14490 14490 14490 5
206 20250227 151800 5857000 14490 14490 14490 14490 0
207 20250227 151700 5857000 14490 14490 14490 14490 0
208 20250227 151600 5857000 14490 14490 14490 14490 0
209 20250227 151500 5857000 14490 14490 14490 14490 0
210 20250227 151400 5857000 14490 14490 14490 14490 0
211 20250227 151300 5857000 14490 14490 14490 14490 0
212 20250227 151200 5857000 14490 14490 14490 14490 0
213 20250227 151100 5857000 14490 14490 14490 14490 0
214 20250227 151000 5857000 14490 14490 14490 14490 0
215 20250227 150900 5857000 14490 14490 14490 14490 0
216 20250227 150800 5857000 14490 14490 14490 14490 0
217 20250227 150700 5857000 14490 14490 14490 14490 0
218 20250227 150600 5857000 14490 14490 14490 14490 0
219 20250227 150500 5857000 14490 14490 14490 14490 0
220 20250227 150400 5857000 14490 14490 14490 14490 0
221 20250227 150300 5857000 14490 14490 14490 14490 0
222 20250227 150200 5857000 14490 14490 14490 14490 0
223 20250227 150100 5857000 14490 14490 14490 14490 7
224 20250227 150000 5755570 14490 14490 14490 14490 0
225 20250227 145900 5755570 14490 14490 14490 14490 0
226 20250227 145800 5755570 14490 14490 14490 14490 0
227 20250227 145700 5755570 14490 14490 14490 14490 0
228 20250227 145600 5755570 14490 14490 14490 14490 0
229 20250227 145500 5755570 14490 14490 14490 14490 0
230 20250227 145400 5755570 14490 14490 14490 14490 0
231 20250227 145300 5755570 14490 14490 14490 14490 0
232 20250227 145200 5755570 14490 14490 14490 14490 0
233 20250227 145100 5755570 14490 14490 14490 14490 0
234 20250227 145000 5755570 14490 14490 14490 14490 1
235 20250227 144900 5741080 14480 14480 14480 14480 0
236 20250227 144800 5741080 14480 14480 14480 14480 0
237 20250227 144700 5741080 14480 14480 14480 14480 0
238 20250227 144600 5741080 14480 14480 14480 14480 0
239 20250227 144500 5741080 14480 14480 14480 14480 0
240 20250227 144400 5741080 14480 14480 14480 14480 0
241 20250227 144300 5741080 14480 14480 14480 14480 0
242 20250227 144200 5741080 14480 14480 14480 14480 0
243 20250227 144100 5741080 14480 14480 14480 14480 0
244 20250227 144000 5741080 14480 14480 14480 14480 0
245 20250227 143900 5741080 14480 14480 14480 14480 0
246 20250227 143800 5741080 14480 14480 14480 14480 0
247 20250227 143700 5741080 14480 14480 14480 14480 0
248 20250227 143600 5741080 14480 14480 14480 14480 0
249 20250227 143500 5741080 14480 14480 14480 14480 0
250 20250227 143400 5741080 14480 14480 14480 14480 0
251 20250227 143300 5741080 14480 14480 14480 14480 0
252 20250227 143200 5741080 14480 14480 14480 14480 0
253 20250227 143100 5741080 14480 14480 14480 14480 0
254 20250227 143000 5741080 14480 14480 14480 14480 0
255 20250227 142900 5741080 14480 14480 14480 14480 0
256 20250227 142800 5741080 14480 14480 14480 14480 0
257 20250227 142700 5741080 14480 14480 14480 14480 0
258 20250227 142600 5741080 14480 14480 14480 14480 0
259 20250227 142500 5741080 14480 14480 14480 14480 0
260 20250227 142400 5741080 14480 14480 14480 14480 0
261 20250227 142300 5741080 14480 14480 14480 14480 0
262 20250227 142200 5741080 14480 14480 14480 14480 0
263 20250227 142100 5741080 14480 14480 14480 14480 0
264 20250227 142000 5741080 14480 14480 14480 14480 0
265 20250227 141900 5741080 14480 14480 14480 14480 0
266 20250227 141800 5741080 14480 14480 14480 14480 0
267 20250227 141700 5741080 14480 14480 14480 14480 0
268 20250227 141600 5741080 14480 14480 14480 14480 0
269 20250227 141500 5741080 14480 14480 14480 14480 0
270 20250227 141400 5741080 14480 14480 14480 14480 0
271 20250227 141300 5741080 14480 14480 14480 14480 0
272 20250227 141200 5741080 14480 14480 14480 14480 0
273 20250227 141100 5741080 14480 14480 14480 14480 0
274 20250227 141000 5741080 14480 14480 14480 14480 0
275 20250227 140900 5741080 14480 14480 14480 14480 0
276 20250227 140800 5741080 14480 14480 14480 14480 0
277 20250227 140700 5741080 14480 14480 14480 14480 20
278 20250227 140600 5451480 14480 14480 14480 14480 0
279 20250227 140500 5451480 14480 14480 14480 14480 0
280 20250227 140400 5451480 14480 14480 14480 14480 0
281 20250227 140300 5451480 14480 14460 14480 14460 40
282 20250227 140200 4873060 14460 14460 14460 14460 30
283 20250227 140100 4439260 14460 14460 14460 14460 0
284 20250227 140000 4439260 14460 14460 14460 14460 0
285 20250227 135900 4439260 14460 14460 14460 14460 0
286 20250227 135800 4439260 14460 14460 14460 14460 0
287 20250227 135700 4439260 14460 14460 14460 14460 31
288 20250227 135600 3991000 14480 14480 14480 14480 0
289 20250227 135500 3991000 14480 14480 14480 14480 0
290 20250227 135400 3991000 14480 14480 14480 14480 0
291 20250227 135300 3991000 14480 14480 14480 14480 0
292 20250227 135200 3991000 14480 14480 14480 14480 0
293 20250227 135100 3991000 14480 14480 14480 14480 0
294 20250227 135000 3991000 14480 14480 14480 14480 0
295 20250227 134900 3991000 14480 14480 14480 14480 0
296 20250227 134800 3991000 14480 14480 14480 14480 0
297 20250227 134700 3991000 14480 14480 14480 14480 0
298 20250227 134600 3991000 14480 14480 14480 14480 0
299 20250227 134500 3991000 14480 14480 14480 14480 0
300 20250227 134400 3991000 14480 14480 14480 14480 0
301 20250227 134300 3991000 14480 14480 14480 14480 0
302 20250227 134200 3991000 14480 14480 14480 14480 0
303 20250227 134100 3991000 14480 14480 14480 14480 0
304 20250227 134000 3991000 14480 14480 14480 14480 0
305 20250227 133900 3991000 14480 14480 14480 14480 13
306 20250227 133800 3802760 14480 14480 14480 14480 0
307 20250227 133700 3802760 14480 14480 14480 14480 0
308 20250227 133600 3802760 14480 14480 14480 14480 0
309 20250227 133500 3802760 14480 14480 14480 14480 0
310 20250227 133400 3802760 14480 14480 14480 14480 0
311 20250227 133300 3802760 14480 14480 14480 14480 0
312 20250227 133200 3802760 14480 14480 14480 14480 0
313 20250227 133100 3802760 14480 14480 14480 14480 0
314 20250227 133000 3802760 14480 14480 14480 14480 0
315 20250227 132900 3802760 14480 14480 14480 14480 0
316 20250227 132800 3802760 14480 14480 14480 14480 0
317 20250227 132700 3802760 14480 14480 14480 14480 0
318 20250227 132600 3802760 14480 14480 14480 14480 0
319 20250227 132500 3802760 14480 14480 14480 14480 0
320 20250227 132400 3802760 14480 14480 14480 14480 0
321 20250227 132300 3802760 14480 14480 14480 14480 0
322 20250227 132200 3802760 14480 14480 14480 14480 0
323 20250227 132100 3802760 14480 14480 14480 14480 0
324 20250227 132000 3802760 14480 14480 14480 14480 0
325 20250227 131900 3802760 14480 14480 14480 14480 0
326 20250227 131800 3802760 14480 14480 14480 14480 0
327 20250227 131700 3802760 14480 14480 14480 14480 0
328 20250227 131600 3802760 14480 14480 14480 14480 0
329 20250227 131500 3802760 14480 14480 14480 14480 0
330 20250227 131400 3802760 14480 14480 14480 14480 0
331 20250227 131300 3802760 14480 14480 14480 14480 0
332 20250227 131200 3802760 14480 14480 14480 14480 0
333 20250227 131100 3802760 14480 14480 14480 14480 0
334 20250227 131000 3802760 14480 14480 14480 14480 0
335 20250227 130900 3802760 14480 14480 14480 14480 0
336 20250227 130800 3802760 14480 14480 14480 14480 0
337 20250227 130700 3802760 14480 14480 14480 14480 0
338 20250227 130600 3802760 14480 14480 14480 14480 0
339 20250227 130500 3802760 14480 14480 14480 14480 0
340 20250227 130400 3802760 14480 14480 14480 14480 0
341 20250227 130300 3802760 14480 14480 14480 14480 0
342 20250227 130200 3802760 14480 14480 14480 14480 0
343 20250227 130100 3802760 14480 14480 14480 14480 0
344 20250227 130000 3802760 14480 14480 14480 14480 0
345 20250227 125900 3802760 14480 14480 14480 14480 0
346 20250227 125800 3802760 14480 14480 14480 14480 0
347 20250227 125700 3802760 14480 14480 14480 14480 0
348 20250227 125600 3802760 14480 14480 14480 14480 0
349 20250227 125500 3802760 14480 14480 14480 14480 0
350 20250227 125400 3802760 14480 14480 14480 14480 0
351 20250227 125300 3802760 14480 14480 14480 14480 0
352 20250227 125200 3802760 14480 14480 14480 14480 0
353 20250227 125100 3802760 14480 14480 14480 14480 0
354 20250227 125000 3802760 14480 14480 14480 14480 0
355 20250227 124900 3802760 14480 14480 14480 14480 0
356 20250227 124800 3802760 14480 14480 14480 14480 0
357 20250227 124700 3802760 14480 14480 14480 14480 0
358 20250227 124600 3802760 14480 14480 14480 14480 0
359 20250227 124500 3802760 14480 14480 14480 14480 0
360 20250227 124400 3802760 14480 14480 14480 14480 0
361 20250227 124300 3802760 14480 14480 14480 14480 0
362 20250227 124200 3802760 14480 14480 14480 14480 0
363 20250227 124100 3802760 14480 14480 14480 14480 0
364 20250227 124000 3802760 14480 14480 14480 14480 0
365 20250227 123900 3802760 14480 14480 14480 14480 0
366 20250227 123800 3802760 14480 14480 14480 14480 0
367 20250227 123700 3802760 14480 14480 14480 14480 0
368 20250227 123600 3802760 14480 14480 14480 14480 0
369 20250227 123500 3802760 14480 14480 14480 14480 0
370 20250227 123400 3802760 14480 14480 14480 14480 0
371 20250227 123300 3802760 14480 14480 14480 14480 0
372 20250227 123200 3802760 14480 14480 14480 14480 0
373 20250227 123100 3802760 14480 14480 14480 14480 0
374 20250227 123000 3802760 14480 14480 14480 14480 0
375 20250227 122900 3802760 14480 14480 14480 14480 0
376 20250227 122800 3802760 14480 14480 14480 14480 0
377 20250227 122700 3802760 14480 14480 14480 14480 0
378 20250227 122600 3802760 14480 14480 14480 14480 0
379 20250227 122500 3802760 14480 14480 14480 14480 0
380 20250227 122400 3802760 14480 14480 14480 14480 0
381 20250227 122300 3802760 14480 14480 14480 14480 0
382 20250227 122200 3802760 14480 14480 14480 14480 0
383 20250227 122100 3802760 14480 14480 14480 14480 0
384 20250227 122000 3802760 14480 14480 14480 14480 0
385 20250227 121900 3802760 14480 14480 14480 14480 0
386 20250227 121800 3802760 14480 14480 14480 14480 0
387 20250227 121700 3802760 14480 14480 14480 14480 0
388 20250227 121600 3802760 14480 14480 14480 14480 0
389 20250227 121500 3802760 14480 14480 14480 14480 0
390 20250227 121400 3802760 14480 14480 14480 14480 0
391 20250227 121300 3802760 14480 14480 14480 14480 0
392 20250227 121200 3802760 14480 14480 14480 14480 0
393 20250227 121100 3802760 14480 14480 14480 14480 0
394 20250227 121000 3802760 14480 14480 14480 14480 0
395 20250227 120900 3802760 14480 14480 14480 14480 0
396 20250227 120800 3802760 14480 14480 14480 14480 0
397 20250227 120700 3802760 14480 14480 14480 14480 0
398 20250227 120600 3802760 14480 14480 14480 14480 0
399 20250227 120500 3802760 14480 14480 14480 14480 0
400 20250227 120400 3802760 14480 14480 14480 14480 0
401 20250227 120300 3802760 14480 14480 14480 14480 0
402 20250227 120200 3802760 14480 14480 14480 14480 0
403 20250227 120100 3802760 14480 14480 14480 14480 0
404 20250227 120000 3802760 14480 14480 14480 14480 0
405 20250227 115900 3802760 14480 14480 14480 14480 0
406 20250227 115800 3802760 14480 14480 14480 14480 0
407 20250227 115700 3802760 14480 14480 14480 14480 0
408 20250227 115600 3802760 14480 14480 14480 14480 0
409 20250227 115500 3802760 14480 14480 14480 14480 0
410 20250227 115400 3802760 14480 14480 14480 14480 0
411 20250227 115300 3802760 14480 14480 14480 14480 0
412 20250227 115200 3802760 14480 14480 14480 14480 0
413 20250227 115100 3802760 14480 14480 14480 14480 0
414 20250227 115000 3802760 14480 14480 14480 14480 0
415 20250227 114900 3802760 14480 14480 14480 14480 0
416 20250227 114800 3802760 14480 14480 14480 14480 0
417 20250227 114700 3802760 14480 14480 14480 14480 0
418 20250227 114600 3802760 14480 14480 14480 14480 0
419 20250227 114500 3802760 14480 14480 14480 14480 0
420 20250227 114400 3802760 14480 14480 14480 14480 0
421 20250227 114300 3802760 14480 14480 14480 14480 0
422 20250227 114200 3802760 14480 14480 14480 14480 0
423 20250227 114100 3802760 14480 14480 14480 14480 0
424 20250227 114000 3802760 14480 14480 14480 14480 0
425 20250227 113900 3802760 14480 14480 14480 14480 0
426 20250227 113800 3802760 14480 14480 14480 14480 0
427 20250227 113700 3802760 14480 14480 14480 14480 0
428 20250227 113600 3802760 14480 14480 14480 14480 0
429 20250227 113500 3802760 14480 14480 14480 14480 0
430 20250227 113400 3802760 14480 14480 14480 14480 0
431 20250227 113300 3802760 14480 14480 14480 14480 0
432 20250227 113200 3802760 14480 14480 14480 14480 0
433 20250227 113100 3802760 14480 14480 14480 14480 0
434 20250227 113000 3802760 14480 14480 14480 14480 0
435 20250227 112900 3802760 14480 14480 14480 14480 0
436 20250227 112800 3802760 14480 14480 14480 14480 0
437 20250227 112700 3802760 14480 14480 14480 14480 0
438 20250227 112600 3802760 14480 14480 14480 14480 0
439 20250227 112500 3802760 14480 14480 14480 14480 0
440 20250227 112400 3802760 14480 14480 14480 14480 0
441 20250227 112300 3802760 14480 14480 14480 14480 0
442 20250227 112200 3802760 14480 14480 14480 14480 0
443 20250227 112100 3802760 14480 14480 14480 14480 0
444 20250227 112000 3802760 14480 14480 14480 14480 0
445 20250227 111900 3802760 14480 14480 14480 14480 0
446 20250227 111800 3802760 14480 14480 14480 14480 0
447 20250227 111700 3802760 14480 14480 14480 14480 0
448 20250227 111600 3802760 14480 14480 14480 14480 0
449 20250227 111500 3802760 14480 14480 14480 14480 0
450 20250227 111400 3802760 14480 14480 14480 14480 0
451 20250227 111300 3802760 14480 14480 14480 14480 0
452 20250227 111200 3802760 14480 14480 14480 14480 0
453 20250227 111100 3802760 14480 14480 14480 14480 0
454 20250227 111000 3802760 14480 14480 14480 14480 0
455 20250227 110900 3802760 14480 14480 14480 14480 0
456 20250227 110800 3802760 14480 14480 14480 14480 0
457 20250227 110700 3802760 14480 14480 14480 14480 0
458 20250227 110600 3802760 14480 14480 14480 14480 0
459 20250227 110500 3802760 14480 14480 14480 14480 0
460 20250227 110400 3802760 14480 14480 14480 14480 0
461 20250227 110300 3802760 14480 14480 14480 14480 0
462 20250227 110200 3802760 14480 14480 14480 14480 0
463 20250227 110100 3802760 14480 14480 14480 14480 0
464 20250227 110000 3802760 14480 14480 14480 14480 0
465 20250227 105900 3802760 14480 14480 14480 14480 0
466 20250227 105800 3802760 14480 14480 14480 14480 0
467 20250227 105700 3802760 14480 14480 14480 14480 0
468 20250227 105600 3802760 14480 14480 14480 14480 0
469 20250227 105500 3802760 14480 14480 14480 14480 0
470 20250227 105400 3802760 14480 14480 14480 14480 0
471 20250227 105300 3802760 14480 14480 14480 14480 0
472 20250227 105200 3802760 14480 14480 14480 14480 0
473 20250227 105100 3802760 14480 14480 14480 14480 0
474 20250227 105000 3802760 14480 14480 14480 14480 0
475 20250227 104900 3802760 14480 14480 14480 14480 0
476 20250227 104800 3802760 14480 14480 14480 14480 0
477 20250227 104700 3802760 14480 14480 14480 14480 0
478 20250227 104600 3802760 14480 14480 14480 14480 0
479 20250227 104500 3802760 14480 14480 14480 14480 0
480 20250227 104400 3802760 14480 14480 14480 14480 0
481 20250227 104300 3802760 14480 14480 14480 14480 0
482 20250227 104200 3802760 14480 14480 14480 14480 0
483 20250227 104100 3802760 14480 14480 14480 14480 0
484 20250227 104000 3802760 14480 14480 14480 14480 0
485 20250227 103900 3802760 14480 14480 14480 14480 0
486 20250227 103800 3802760 14480 14480 14480 14480 0
487 20250227 103700 3802760 14480 14480 14480 14480 0
488 20250227 103600 3802760 14480 14480 14480 14480 0
489 20250227 103500 3802760 14480 14480 14480 14480 0
490 20250227 103400 3802760 14480 14480 14480 14480 0
491 20250227 103300 3802760 14480 14480 14480 14480 0
492 20250227 103200 3802760 14480 14480 14480 14480 0
493 20250227 103100 3802760 14480 14480 14480 14480 0
494 20250227 103000 3802760 14480 14480 14480 14480 0
495 20250227 102900 3802760 14480 14480 14480 14480 0
496 20250227 102800 3802760 14480 14480 14480 14480 0
497 20250227 102700 3802760 14480 14480 14480 14480 0
498 20250227 102600 3802760 14480 14480 14480 14480 0
499 20250227 102500 3802760 14480 14480 14480 14480 6
500 20250227 102400 3715880 14460 14460 14460 14460 0
501 20250227 102300 3715880 14460 14460 14460 14460 0
502 20250227 102200 3715880 14460 14460 14460 14460 0
503 20250227 102100 3715880 14460 14460 14460 14460 0
504 20250227 102000 3715880 14460 14460 14460 14460 0
505 20250227 101900 3715880 14460 14460 14460 14460 0
506 20250227 101800 3715880 14460 14460 14460 14460 0
507 20250227 101700 3715880 14460 14460 14460 14460 0
508 20250227 101600 3715880 14460 14460 14460 14460 0
509 20250227 101500 3715880 14460 14460 14460 14460 0
510 20250227 101400 3715880 14460 14460 14460 14460 0
511 20250227 101300 3715880 14460 14460 14460 14460 0
512 20250227 101200 3715880 14460 14460 14460 14460 0
513 20250227 101100 3715880 14460 14460 14460 14460 0
514 20250227 101000 3715880 14460 14460 14460 14460 0
515 20250227 100900 3715880 14460 14460 14460 14460 0
516 20250227 100800 3715880 14460 14460 14460 14460 0
517 20250227 100700 3715880 14460 14460 14460 14460 0
518 20250227 100600 3715880 14460 14460 14460 14460 0
519 20250227 100500 3715880 14460 14460 14460 14460 0
520 20250227 100400 3715880 14460 14460 14460 14460 0
521 20250227 100300 3715880 14460 14460 14460 14460 0
522 20250227 100200 3715880 14460 14460 14460 14460 0
523 20250227 100100 3715880 14460 14460 14460 14460 0
524 20250227 100000 3715880 14460 14460 14460 14460 0
525 20250227 095900 3715880 14460 14460 14460 14460 0
526 20250227 095800 3715880 14460 14460 14460 14460 0
527 20250227 095700 3715880 14460 14460 14460 14460 0
528 20250227 095600 3715880 14460 14460 14460 14460 0
529 20250227 095500 3715880 14460 14460 14460 14460 0
530 20250227 095400 3715880 14460 14460 14460 14460 0
531 20250227 095300 3715880 14460 14460 14460 14460 0
532 20250227 095200 3715880 14460 14460 14460 14460 0
533 20250227 095100 3715880 14460 14460 14460 14460 0
534 20250227 095000 3715880 14460 14460 14460 14460 0
535 20250227 094900 3715880 14460 14460 14460 14460 1
536 20250227 094800 3701420 14430 14430 14430 14430 0
537 20250227 094700 3701420 14430 14430 14430 14430 0
538 20250227 094600 3701420 14430 14430 14430 14430 0
539 20250227 094500 3701420 14430 14430 14430 14430 0
540 20250227 094400 3701420 14430 14430 14430 14430 50
541 20250227 094300 2979920 14450 14450 14450 14450 0
542 20250227 094200 2979920 14450 14450 14450 14450 0
543 20250227 094100 2979920 14450 14450 14450 14450 0
544 20250227 094000 2979920 14450 14450 14450 14450 0
545 20250227 093900 2979920 14450 14450 14450 14450 0
546 20250227 093800 2979920 14450 14450 14450 14450 0
547 20250227 093700 2979920 14450 14450 14450 14450 0
548 20250227 093600 2979920 14450 14450 14450 14450 0
549 20250227 093500 2979920 14450 14450 14450 14450 0
550 20250227 093400 2979920 14450 14450 14450 14450 1
551 20250227 093300 2965470 14430 14430 14430 14430 0
552 20250227 093200 2965470 14430 14430 14430 14430 0
553 20250227 093100 2965470 14430 14430 14430 14430 0
554 20250227 093000 2965470 14430 14430 14430 14430 0
555 20250227 092900 2965470 14430 14430 14430 14430 0
556 20250227 092800 2965470 14430 14430 14430 14430 0
557 20250227 092700 2965470 14430 14460 14460 14430 149
558 20250227 092600 814750 14500 14500 14500 14500 0
559 20250227 092500 814750 14500 14500 14500 14500 1
560 20250227 092400 800250 14550 14550 14550 14550 0
561 20250227 092300 800250 14550 14550 14550 14550 0
562 20250227 092200 800250 14550 14550 14550 14550 0
563 20250227 092100 800250 14550 14550 14550 14550 0
564 20250227 092000 800250 14550 14550 14550 14550 0
565 20250227 091900 800250 14550 14550 14550 14550 0
566 20250227 091800 800250 14550 14550 14550 14550 0
567 20250227 091700 800250 14550 14550 14550 14550 0
568 20250227 091600 800250 14550 14550 14550 14550 0
569 20250227 091500 800250 14550 14550 14550 14550 0
570 20250227 091400 800250 14550 14550 14550 14550 0
571 20250227 091300 800250 14550 14550 14550 14550 0
572 20250227 091200 800250 14550 14550 14550 14550 0
573 20250227 091100 800250 14550 14550 14550 14550 0
574 20250227 091000 800250 14550 14550 14550 14550 0
575 20250227 090900 800250 14550 14550 14550 14550 0
576 20250227 090800 800250 14550 14550 14550 14550 0
577 20250227 090700 800250 14550 14550 14550 14550 55
578 20250227 090600 0 14550 14550 14550 14550 0
579 20250227 090500 0 14550 14550 14550 14550 0
580 20250227 090400 0 14550 14550 14550 14550 0
581 20250227 090300 0 14550 14550 14550 14550 0
582 20250227 090200 0 14550 14550 14550 14550 0
583 20250227 090100 0 14550 14550 14550 14550 0
584 20250227 090000 0 14550 14550 14550 14550 0