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

585
004430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184300,258118630,12250,12250,12250,12250,270
20250227,184200,258118630,12250,12250,12250,12250,0
20250227,184100,258118630,12250,12250,12250,12250,0
20250227,184000,258118630,12250,12250,12250,12250,0
20250227,183900,258118630,12250,12250,12250,12250,0
20250227,183800,258118630,12250,12250,12250,12250,0
20250227,183700,258118630,12250,12250,12250,12250,0
20250227,183600,258118630,12250,12250,12250,12250,0
20250227,183500,258118630,12250,12250,12250,12250,0
20250227,183400,258118630,12250,12250,12250,12250,0
20250227,183300,258118630,12250,12250,12250,12250,0
20250227,183200,258118630,12250,12250,12250,12250,0
20250227,183100,258118630,12250,12250,12250,12250,0
20250227,183000,258118630,12250,12250,12250,12250,0
20250227,182900,258118630,12250,12250,12250,12250,0
20250227,182800,258118630,12250,12250,12250,12250,0
20250227,182700,258118630,12250,12250,12250,12250,0
20250227,182600,258118630,12250,12250,12250,12250,0
20250227,182500,258118630,12250,12250,12250,12250,0
20250227,182400,258118630,12250,12250,12250,12250,0
20250227,182300,258118630,12250,12250,12250,12250,0
20250227,182200,258118630,12250,12250,12250,12250,0
20250227,182100,258118630,12250,12250,12250,12250,0
20250227,182000,258118630,12250,12250,12250,12250,0
20250227,181900,258118630,12250,12250,12250,12250,0
20250227,181800,258118630,12250,12250,12250,12250,0
20250227,181700,258118630,12250,12250,12250,12250,0
20250227,181600,258118630,12250,12250,12250,12250,0
20250227,181500,258118630,12250,12250,12250,12250,0
20250227,181400,258118630,12250,12250,12250,12250,0
20250227,181300,258118630,12250,12250,12250,12250,270
20250227,181200,258118630,12250,12250,12250,12250,0
20250227,181100,258118630,12250,12250,12250,12250,0
20250227,181000,258118630,12250,12250,12250,12250,0
20250227,180900,258118630,12250,12250,12250,12250,0
20250227,180800,258118630,12250,12250,12250,12250,0
20250227,180700,258118630,12250,12250,12250,12250,0
20250227,180600,258118630,12250,12250,12250,12250,0
20250227,180500,258118630,12250,12250,12250,12250,0
20250227,180400,258118630,12250,12250,12250,12250,0
20250227,180300,258118630,12250,12250,12250,12250,0
20250227,180200,258118630,12250,12250,12250,12250,0
20250227,180100,258118630,12250,12250,12250,12250,0
20250227,180000,258118630,12250,12250,12250,12250,0
20250227,175900,258118630,12250,12250,12250,12250,0
20250227,175800,258118630,12250,12250,12250,12250,0
20250227,175700,258118630,12250,12250,12250,12250,0
20250227,175600,258118630,12250,12250,12250,12250,0
20250227,175500,258118630,12250,12250,12250,12250,0
20250227,175400,258118630,12250,12250,12250,12250,0
20250227,175300,258118630,12250,12250,12250,12250,0
20250227,175200,258118630,12250,12250,12250,12250,0
20250227,175100,258118630,12250,12250,12250,12250,0
20250227,175000,258118630,12250,12250,12250,12250,0
20250227,174900,258118630,12250,12250,12250,12250,0
20250227,174800,258118630,12250,12250,12250,12250,0
20250227,174700,258118630,12250,12250,12250,12250,0
20250227,174600,258118630,12250,12250,12250,12250,0
20250227,174500,258118630,12250,12250,12250,12250,0
20250227,174400,258118630,12250,12250,12250,12250,0
20250227,174300,258118630,12250,12250,12250,12250,270
20250227,174200,258118630,12250,12250,12250,12250,0
20250227,174100,258118630,12250,12250,12250,12250,0
20250227,174000,258118630,12250,12250,12250,12250,0
20250227,173900,258118630,12250,12250,12250,12250,0
20250227,173800,258118630,12250,12250,12250,12250,0
20250227,173700,258118630,12250,12250,12250,12250,0
20250227,173600,258118630,12250,12250,12250,12250,0
20250227,173500,258118630,12250,12250,12250,12250,0
20250227,173400,258118630,12250,12250,12250,12250,0
20250227,173300,258118630,12250,12250,12250,12250,0
20250227,173200,258118630,12250,12250,12250,12250,0
20250227,173100,258118630,12250,12250,12250,12250,0
20250227,173000,258118630,12250,12250,12250,12250,0
20250227,172900,258118630,12250,12250,12250,12250,0
20250227,172800,258118630,12250,12250,12250,12250,0
20250227,172700,258118630,12250,12250,12250,12250,0
20250227,172600,258118630,12250,12250,12250,12250,0
20250227,172500,258118630,12250,12250,12250,12250,0
20250227,172400,258118630,12250,12250,12250,12250,0
20250227,172300,258118630,12250,12250,12250,12250,0
20250227,172200,258118630,12250,12250,12250,12250,0
20250227,172100,258118630,12250,12250,12250,12250,0
20250227,172000,258118630,12250,12250,12250,12250,0
20250227,171900,258118630,12250,12250,12250,12250,0
20250227,171800,258118630,12250,12250,12250,12250,0
20250227,171700,258118630,12250,12250,12250,12250,0
20250227,171600,258118630,12250,12250,12250,12250,0
20250227,171500,258118630,12250,12250,12250,12250,0
20250227,171400,258118630,12250,12250,12250,12250,0
20250227,171300,258118630,12250,12250,12250,12250,270
20250227,171200,258118630,12250,12250,12250,12250,0
20250227,171100,258118630,12250,12250,12250,12250,0
20250227,171000,258118630,12250,12250,12250,12250,0
20250227,170900,258118630,12250,12250,12250,12250,0
20250227,170800,258118630,12250,12250,12250,12250,0
20250227,170700,258118630,12250,12250,12250,12250,0
20250227,170600,258118630,12250,12250,12250,12250,0
20250227,170500,258118630,12250,12250,12250,12250,0
20250227,170400,258118630,12250,12250,12250,12250,0
20250227,170300,258118630,12250,12250,12250,12250,0
20250227,170200,258118630,12250,12250,12250,12250,0
20250227,170100,258118630,12250,12250,12250,12250,0
20250227,170000,258118630,12250,12250,12250,12250,0
20250227,165900,258118630,12250,12250,12250,12250,0
20250227,165800,258118630,12250,12250,12250,12250,0
20250227,165700,258118630,12250,12250,12250,12250,0
20250227,165600,258118630,12250,12250,12250,12250,0
20250227,165500,258118630,12250,12250,12250,12250,0
20250227,165400,258118630,12250,12250,12250,12250,0
20250227,165300,258118630,12250,12250,12250,12250,0
20250227,165200,258118630,12250,12250,12250,12250,0
20250227,165100,258118630,12250,12250,12250,12250,0
20250227,165000,258118630,12250,12250,12250,12250,0
20250227,164900,258118630,12250,12250,12250,12250,0
20250227,164800,258118630,12250,12250,12250,12250,0
20250227,164700,258118630,12250,12250,12250,12250,0
20250227,164600,258118630,12250,12250,12250,12250,0
20250227,164500,258118630,12250,12250,12250,12250,0
20250227,164400,258118630,12250,12250,12250,12250,0
20250227,164300,258118630,12250,12250,12250,12250,270
20250227,164200,258118630,12250,12250,12250,12250,0
20250227,164100,258118630,12250,12250,12250,12250,0
20250227,164000,258118630,12250,12250,12250,12250,0
20250227,163900,258118630,12250,12250,12250,12250,0
20250227,163800,258118630,12250,12250,12250,12250,0
20250227,163700,258118630,12250,12250,12250,12250,0
20250227,163600,258118630,12250,12250,12250,12250,0
20250227,163500,258118630,12250,12250,12250,12250,0
20250227,163400,258118630,12250,12250,12250,12250,0
20250227,163300,258118630,12250,12250,12250,12250,0
20250227,163200,258118630,12250,12250,12250,12250,0
20250227,163100,258118630,12250,12250,12250,12250,0
20250227,163000,258118630,12250,12250,12250,12250,0
20250227,162900,258118630,12250,12250,12250,12250,0
20250227,162800,258118630,12250,12250,12250,12250,0
20250227,162700,258118630,12250,12250,12250,12250,0
20250227,162600,258118630,12250,12250,12250,12250,0
20250227,162500,258118630,12250,12250,12250,12250,0
20250227,162400,258118630,12250,12250,12250,12250,0
20250227,162300,258118630,12250,12250,12250,12250,0
20250227,162200,258118630,12250,12250,12250,12250,0
20250227,162100,258118630,12250,12250,12250,12250,0
20250227,162000,258118630,12250,12250,12250,12250,0
20250227,161900,258118630,12250,12250,12250,12250,0
20250227,161800,258118630,12250,12250,12250,12250,0
20250227,161700,258118630,12250,12250,12250,12250,0
20250227,161600,258118630,12250,12250,12250,12250,0
20250227,161500,258118630,12250,12250,12250,12250,0
20250227,161400,258118630,12250,12250,12250,12250,0
20250227,161300,258118630,12250,12250,12250,12250,270
20250227,161200,258118630,12250,12250,12250,12250,0
20250227,161100,258118630,12250,12250,12250,12250,0
20250227,161000,258118630,12250,12250,12250,12250,0
20250227,160900,258118630,12250,12250,12250,12250,0
20250227,160800,258118630,12250,12250,12250,12250,0
20250227,160700,258118630,12250,12250,12250,12250,0
20250227,160600,258118630,12250,12250,12250,12250,0
20250227,160500,258118630,12250,12250,12250,12250,0
20250227,160400,258118630,12250,12250,12250,12250,0
20250227,160300,258118630,12250,12250,12250,12250,0
20250227,160200,258118630,12250,12250,12250,12250,0
20250227,160100,258118630,12250,12250,12250,12250,0
20250227,160000,258118630,12250,12250,12250,12250,0
20250227,155900,258118630,12250,12250,12250,12250,0
20250227,155800,258118630,12250,12250,12250,12250,0
20250227,155700,258118630,12250,12250,12250,12250,0
20250227,155600,258118630,12250,12250,12250,12250,0
20250227,155500,258118630,12250,12250,12250,12250,0
20250227,155400,258118630,12250,12250,12250,12250,0
20250227,155300,258118630,12250,12250,12250,12250,0
20250227,155200,258118630,12250,12250,12250,12250,0
20250227,155100,258118630,12250,12250,12250,12250,0
20250227,155000,258118630,12250,12250,12250,12250,0
20250227,154900,258118630,12250,12250,12250,12250,0
20250227,154800,258118630,12250,12250,12250,12250,0
20250227,154700,258118630,12250,12250,12250,12250,0
20250227,154600,258118630,12250,12250,12250,12250,0
20250227,154500,258118630,12250,12250,12250,12250,0
20250227,154400,258118630,12250,12250,12250,12250,0
20250227,154300,258118630,12250,12250,12250,12250,270
20250227,154200,258118630,12250,12250,12250,12250,0
20250227,154100,258118630,12250,12250,12250,12250,0
20250227,154000,258118630,12250,12250,12250,12250,0
20250227,153900,258118630,12250,12250,12250,12250,0
20250227,153800,258118630,12250,12250,12250,12250,0
20250227,153700,258118630,12250,12250,12250,12250,0
20250227,153600,258118630,12250,12250,12250,12250,0
20250227,153500,258118630,12250,12250,12250,12250,0
20250227,153400,258118630,12250,12250,12250,12250,0
20250227,153300,258118630,12250,12250,12250,12250,0
20250227,153200,258118630,12250,12250,12250,12250,0
20250227,153100,258118630,12250,12250,12250,12250,0
20250227,153000,258118630,12250,12250,12250,12250,270
20250227,152900,254811130,12240,12240,12240,12240,0
20250227,152800,254811130,12240,12240,12240,12240,0
20250227,152700,254811130,12240,12240,12240,12240,0
20250227,152600,254811130,12240,12240,12240,12240,0
20250227,152500,254811130,12240,12240,12240,12240,0
20250227,152400,254811130,12240,12240,12240,12240,0
20250227,152300,254811130,12240,12240,12240,12240,0
20250227,152200,254811130,12240,12240,12240,12240,0
20250227,152100,254811130,12240,12240,12240,12240,0
20250227,152000,254811130,12240,12240,12240,12240,0
20250227,151900,254811130,12240,12240,12240,12240,1
20250227,151800,254798890,12220,12220,12220,12220,17
20250227,151700,254591150,12240,12220,12240,12220,80
20250227,151600,253612830,12220,12240,12240,12220,104
20250227,151500,252340590,12220,12220,12240,12220,3
20250227,151400,252303910,12240,12220,12250,12220,54
20250227,151300,251642790,12250,12240,12250,12240,46
20250227,151200,251079450,12240,12240,12250,12230,46
20250227,151100,250516290,12240,12240,12240,12230,18
20250227,151000,250295980,12240,12250,12250,12240,110
20250227,150900,248948540,12240,12240,12250,12240,8
20250227,150800,248850610,12250,12230,12250,12230,34
20250227,150700,248434260,12220,12230,12230,12220,12
20250227,150600,248287570,12240,12230,12240,12230,25
20250227,150500,247981650,12230,12220,12230,12220,11
20250227,150400,247847130,12230,12230,12240,12230,118
20250227,150300,246403460,12230,12230,12230,12230,10
20250227,150200,246281160,12230,12230,12240,12230,67
20250227,150100,245461230,12230,12230,12230,12230,6
20250227,150000,245387850,12230,12230,12240,12230,26
20250227,145900,245069680,12240,12230,12240,12230,48
20250227,145800,244482170,12230,12230,12240,12230,27
20250227,145700,244151780,12230,12230,12230,12230,7
20250227,145600,244066170,12240,12230,12240,12230,33
20250227,145500,243662400,12230,12240,12240,12230,10
20250227,145400,243540060,12240,12240,12250,12240,39
20250227,145300,243062520,12250,12260,12260,12250,94
20250227,145200,241910640,12260,12250,12260,12250,51
20250227,145100,241285450,12250,12250,12250,12250,8
20250227,145000,241187450,12250,12240,12250,12240,7
20250227,144900,241101710,12240,12240,12240,12240,2
20250227,144800,241077230,12240,12240,12250,12240,30
20250227,144700,240709840,12240,12240,12240,12240,58
20250227,144600,239999920,12240,12210,12240,12190,509
20250227,144500,233791740,12210,12250,12250,12210,3
20250227,144400,233755070,12210,12260,12260,12210,783
20250227,144300,224189170,12250,12250,12250,12250,13
20250227,144200,224029920,12250,12270,12270,12250,160
20250227,144100,222067290,12260,12260,12260,12260,12
20250227,144000,221920170,12260,12260,12270,12260,35
20250227,143900,221490850,12250,12250,12250,12250,7
20250227,143800,221405100,12270,12250,12270,12250,204
20250227,143700,218902260,12250,12270,12270,12250,41
20250227,143600,218399350,12250,12250,12250,12250,9
20250227,143500,218289100,12250,12240,12250,12240,33
20250227,143400,217884990,12250,12270,12270,12250,33
20250227,143300,217480660,12270,12250,12270,12250,43
20250227,143200,216953110,12250,12250,12250,12250,13
20250227,143100,216793860,12260,12260,12260,12260,74
20250227,143000,215886620,12280,12270,12280,12260,83
20250227,142900,214867830,12260,12260,12260,12260,7
20250227,142800,214782010,12270,12290,12290,12270,29
20250227,142700,214426080,12270,12260,12290,12260,41
20250227,142600,213922580,12260,12260,12260,12260,8
20250227,142500,213824500,12270,12270,12280,12270,56
20250227,142400,213137330,12270,12270,12280,12270,39
20250227,142300,212658480,12270,12270,12280,12270,23
20250227,142200,212376080,12280,12280,12280,12280,40
20250227,142100,211884880,12280,12260,12280,12260,33
20250227,142000,211479820,12260,12260,12260,12260,6
20250227,141900,211406260,12270,12260,12280,12260,126
20250227,141800,209860000,12260,12280,12280,12260,34
20250227,141700,209442600,12260,12270,12270,12260,34
20250227,141600,209025440,12280,12270,12280,12270,48
20250227,141500,208436080,12270,12270,12280,12270,37
20250227,141400,207981910,12260,12260,12260,12260,9
20250227,141300,207871570,12260,12270,12300,12260,55
20250227,141200,207196500,12260,12260,12260,12260,1
20250227,141100,207184240,12250,12270,12280,12250,40
20250227,141000,206693270,12250,12270,12270,12250,3
20250227,140900,206656490,12260,12250,12260,12250,78
20250227,140800,205700220,12240,12240,12240,12240,3
20250227,140700,205663500,12250,12250,12260,12250,65
20250227,140600,204866670,12250,12250,12250,12250,9
20250227,140500,204756420,12260,12240,12260,12240,54
20250227,140400,204094410,12240,12250,12250,12240,19
20250227,140300,203861670,12250,12250,12250,12250,2
20250227,140200,203837170,12240,12250,12250,12240,17
20250227,140100,203629050,12250,12260,12260,12250,24
20250227,140000,203334880,12250,12250,12250,12250,5
20250227,135900,203273630,12250,12240,12250,12240,62
20250227,135800,202514160,12240,12240,12240,12240,17
20250227,135700,202306080,12240,12240,12250,12240,11
20250227,135600,202171430,12240,12230,12250,12230,36
20250227,135500,201730800,12250,12250,12250,12250,1
20250227,135400,201718550,12230,12250,12250,12230,80
20250227,135300,200739430,12250,12260,12260,12250,30
20250227,135200,200371660,12250,12240,12250,12240,30
20250227,135100,200004290,12240,12240,12240,12240,7
20250227,135000,199918610,12240,12230,12240,12230,11
20250227,134900,199783980,12220,12240,12240,12220,12
20250227,134800,199637130,12240,12230,12250,12220,46
20250227,134700,199074240,12230,12240,12240,12230,11
20250227,134600,198939680,12250,12240,12250,12240,50
20250227,134500,198327200,12250,12240,12250,12240,33
20250227,134400,197923010,12240,12250,12250,12240,20
20250227,134300,197678020,12250,12240,12250,12240,52
20250227,134200,197041280,12240,12240,12240,12230,51
20250227,134100,196417050,12240,12240,12240,12240,1
20250227,134000,196404810,12250,12240,12260,12240,55
20250227,133900,195730980,12240,12250,12250,12240,10
20250227,133800,195608490,12250,12250,12260,12250,20
20250227,133700,195363310,12250,12260,12270,12250,63
20250227,133600,194590480,12260,12240,12260,12240,31
20250227,133500,194210670,12240,12240,12240,12240,1
20250227,133400,194198430,12240,12250,12280,12240,46
20250227,133300,193633980,12250,12250,12250,12250,1
20250227,133200,193621730,12250,12250,12260,12250,36
20250227,133100,193180560,12250,12250,12250,12250,29
20250227,133000,192825310,12240,12230,12240,12230,18
20250227,132900,192605000,12230,12250,12250,12230,12
20250227,132800,192458130,12250,12260,12260,12250,99
20250227,132700,191245210,12250,12260,12270,12250,38
20250227,132600,190778990,12260,12260,12260,12260,15
20250227,132500,190595090,12250,12260,12260,12250,4
20250227,132400,190546060,12260,12260,12270,12260,37
20250227,132300,190092220,12250,12250,12250,12250,17
20250227,132200,189883970,12250,12240,12250,12240,6
20250227,132100,189810480,12240,12260,12270,12240,62
20250227,132000,189050110,12260,12270,12270,12260,26
20250227,131900,188731180,12260,12260,12260,12260,10
20250227,131800,188608580,12270,12270,12270,12260,49
20250227,131700,188007380,12270,12280,12280,12270,61
20250227,131600,187258900,12270,12270,12270,12270,2
20250227,131500,187234360,12280,12270,12280,12270,45
20250227,131400,186682030,12260,12260,12260,12260,1
20250227,131300,186669770,12270,12270,12270,12270,18
20250227,131200,186448910,12270,12290,12290,12270,52
20250227,131100,185810110,12280,12270,12280,12270,28
20250227,131000,185466380,12270,12280,12290,12270,144
20250227,130900,183696790,12280,12280,12290,12280,73
20250227,130800,182800340,12280,12280,12280,12280,14
20250227,130700,182628420,12280,12270,12280,12270,6
20250227,130600,182554750,12270,12280,12280,12270,7
20250227,130500,182468800,12280,12280,12280,12280,40
20250227,130400,181977600,12270,12270,12270,12270,10
20250227,130300,181854900,12270,12270,12270,12270,3
20250227,130200,181818090,12280,12270,12280,12260,52
20250227,130100,181179870,12270,12260,12270,12260,17
20250227,130000,180971290,12260,12270,12270,12260,33
20250227,125900,180566430,12270,12280,12280,12270,40
20250227,125800,180075240,12270,12280,12280,12270,35
20250227,125700,179645510,12280,12280,12280,12280,10
20250227,125600,179522710,12270,12280,12290,12270,37
20250227,125500,179068130,12280,12280,12280,12280,124
20250227,125400,177545410,12280,12290,12290,12280,73
20250227,125300,176648250,12290,12290,12300,12290,58
20250227,125200,175934980,12290,12290,12290,12290,0
20250227,125100,175934980,12290,12290,12290,12290,14
20250227,125000,175762920,12290,12310,12310,12290,98
20250227,124900,174557920,12300,12290,12300,12290,53
20250227,124800,173906100,12290,12290,12290,12290,0
20250227,124700,173906100,12290,12310,12310,12290,47
20250227,124600,173327750,12300,12300,12300,12300,62
20250227,124500,172565150,12300,12310,12310,12300,24
20250227,124400,172269760,12300,12300,12300,12300,3
20250227,124300,172232860,12300,12300,12300,12290,55
20250227,124200,171556430,12290,12290,12290,12290,1
20250227,124100,171544140,12290,12280,12290,12280,7
20250227,124000,171458120,12300,12290,12300,12280,33
20250227,123900,171052290,12290,12290,12290,12290,13
20250227,123800,170892520,12280,12290,12300,12280,38
20250227,123700,170425190,12300,12290,12300,12280,57
20250227,123600,169724130,12290,12300,12300,12290,28
20250227,123500,169379850,12310,12310,12310,12310,51
20250227,123400,168752040,12310,12310,12320,12300,46
20250227,123300,168185580,12300,12300,12300,12300,1
20250227,123200,168173280,12320,12300,12320,12290,58
20250227,123100,167459290,12300,12310,12310,12300,37
20250227,123000,167003840,12300,12310,12310,12300,46
20250227,122900,166437750,12290,12290,12290,12290,2
20250227,122800,166413170,12290,12280,12290,12280,41
20250227,122700,165909460,12280,12280,12280,12280,6
20250227,122600,165835780,12280,12280,12290,12280,21
20250227,122500,165577720,12280,12290,12290,12270,47
20250227,122400,165000260,12280,12270,12280,12270,29
20250227,122300,164644240,12270,12280,12280,12270,9
20250227,122200,164533770,12280,12270,12280,12270,17
20250227,122100,164325040,12270,12260,12270,12260,30
20250227,122000,163957110,12260,12270,12280,12260,329
20250227,121900,159920080,12290,12290,12290,12290,55
20250227,121800,159244130,12290,12270,12290,12270,6
20250227,121700,159170410,12280,12290,12290,12280,54
20250227,121600,158507170,12290,12290,12290,12290,55
20250227,121500,157831220,12300,12290,12300,12290,28
20250227,121400,157486840,12280,12280,12280,12280,0
20250227,121300,157486840,12280,12280,12280,12280,13
20250227,121200,157327200,12280,12300,12310,12280,58
20250227,121100,156613370,12300,12290,12310,12290,114
20250227,121000,155211540,12290,12300,12300,12270,226
20250227,120900,152433320,12290,12300,12300,12290,36
20250227,120800,151990600,12300,12300,12300,12300,28
20250227,120700,151646200,12300,12290,12300,12290,22
20250227,120600,151375650,12280,12290,12300,12280,138
20250227,120500,149679470,12290,12290,12290,12290,1
20250227,120400,149667180,12300,12300,12300,12290,85
20250227,120300,148621690,12290,12270,12290,12270,15
20250227,120200,148437490,12270,12280,12280,12270,19
20250227,120100,148204180,12270,12280,12280,12270,10
20250227,120000,148081460,12280,12280,12280,12280,16
20250227,115900,147884980,12270,12270,12270,12260,8
20250227,115800,147786830,12270,12280,12280,12270,29
20250227,115700,147430810,12270,12270,12270,12270,3
20250227,115600,147394000,12270,12280,12280,12270,97
20250227,115500,146203620,12270,12280,12280,12270,11
20250227,115400,146068560,12280,12280,12280,12280,8
20250227,115300,145970320,12270,12270,12290,12270,80
20250227,115200,144987160,12290,12270,12290,12270,71
20250227,115100,144114590,12280,12270,12280,12270,25
20250227,115000,143807640,12270,12280,12280,12270,42
20250227,114900,143291910,12280,12270,12280,12270,20
20250227,114800,143046360,12270,12280,12280,12270,46
20250227,114700,142481500,12280,12270,12280,12270,23
20250227,114600,142199240,12270,12270,12270,12260,3
20250227,114500,142162440,12280,12290,12290,12280,35
20250227,114400,141732470,12260,12280,12280,12260,23
20250227,114300,141450080,12280,12270,12280,12270,27
20250227,114200,141118600,12270,12290,12290,12270,35
20250227,114100,140688790,12280,12290,12290,12280,71
20250227,114000,139816280,12280,12280,12280,12280,5
20250227,113900,139754880,12280,12290,12290,12280,10
20250227,113800,139632000,12280,12280,12280,12270,33
20250227,113700,139226840,12280,12260,12280,12260,31
20250227,113600,138846300,12260,12270,12270,12260,5
20250227,113500,138784960,12270,12260,12270,12260,26
20250227,113400,138466050,12270,12270,12270,12270,205
20250227,113300,135950700,12270,12260,12280,12260,27
20250227,113200,135619270,12260,12260,12260,12260,14
20250227,113100,135447630,12280,12270,12280,12260,92
20250227,113000,134318410,12260,12260,12260,12260,8
20250227,112900,134220330,12260,12270,12270,12260,42
20250227,112800,133705060,12270,12270,12270,12270,58
20250227,112700,132993400,12260,12260,12270,12260,37
20250227,112600,132539590,12260,12260,12260,12260,3
20250227,112500,132502810,12260,12250,12270,12250,49
20250227,112400,131901880,12250,12250,12250,12250,8
20250227,112300,131803880,12250,12250,12260,12250,29
20250227,112200,131448440,12250,12240,12250,12240,21
20250227,112100,131191240,12240,12250,12250,12240,20
20250227,112000,130946260,12240,12240,12240,12240,12
20250227,111900,130799380,12240,12240,12240,12240,36
20250227,111800,130358740,12230,12230,12230,12230,38
20250227,111700,129894000,12230,12220,12230,12220,9
20250227,111600,129783940,12220,12240,12240,12220,24
20250227,111500,129490200,12250,12260,12260,12240,87
20250227,111400,128424260,12250,12250,12260,12250,61
20250227,111300,127676430,12250,12250,12250,12250,6
20250227,111200,127602930,12260,12250,12260,12250,62
20250227,111100,126843000,12250,12250,12250,12250,0
20250227,111000,126843000,12250,12260,12260,12240,175
20250227,110900,124697970,12250,12240,12250,12240,16
20250227,110800,124502090,12240,12240,12250,12240,4
20250227,110700,124453110,12250,12270,12270,12250,16
20250227,110600,124256910,12260,12250,12260,12250,52
20250227,110500,123619500,12250,12270,12270,12250,74
20250227,110400,122712280,12270,12260,12270,12260,8
20250227,110300,122614190,12260,12260,12270,12260,23
20250227,110200,122332100,12260,12260,12260,12250,52
20250227,110100,121694590,12260,12270,12270,12260,12
20250227,110000,121547410,12270,12250,12270,12250,42
20250227,105900,121032100,12250,12250,12250,12250,6
20250227,105800,120958600,12260,12250,12260,12250,21
20250227,105700,120701160,12250,12270,12270,12250,70
20250227,105600,119842490,12250,12250,12250,12250,1
20250227,105500,119830240,12250,12250,12270,12250,8
20250227,105400,119732220,12260,12250,12260,12250,213
20250227,105300,117120970,12250,12240,12250,12240,10
20250227,105200,116998520,12240,12230,12240,12230,83
20250227,105100,115983400,12230,12230,12230,12230,11
20250227,105000,115848870,12230,12210,12230,12210,15
20250227,104900,115665490,12230,12240,12250,12230,38
20250227,104800,115200500,12240,12240,12240,12240,7
20250227,104700,115114820,12230,12240,12250,12230,58
20250227,104600,114404690,12250,12240,12250,12240,143
20250227,104500,112653060,12230,12230,12230,12230,8
20250227,104400,112555220,12240,12230,12240,12230,63
20250227,104300,111784150,12230,12230,12230,12230,7
20250227,104200,111698540,12230,12220,12230,12220,16
20250227,104100,111502910,12220,12220,12230,12220,83
20250227,104000,110488010,12220,12220,12220,12220,12
20250227,103900,110341370,12210,12200,12210,12200,7
20250227,103800,110255960,12200,12220,12230,12200,82
20250227,103700,109253820,12210,12210,12210,12210,5
20250227,103600,109192770,12190,12200,12200,12190,14
20250227,103500,109022090,12190,12200,12200,12190,11
20250227,103400,108887900,12190,12190,12190,12190,1
20250227,103300,108875710,12210,12190,12210,12190,33
20250227,103200,108472840,12200,12210,12210,12200,17
20250227,103100,108265420,12190,12190,12190,12190,8
20250227,103000,108167900,12190,12190,12190,12190,112
20250227,102900,106802620,12190,12200,12210,12190,121
20250227,102800,105326380,12210,12200,12210,12200,8
20250227,102700,105228730,12200,12200,12200,12200,13
20250227,102600,105070130,12200,12210,12210,12200,12
20250227,102500,104923620,12200,12210,12210,12200,25
20250227,102400,104618520,12200,12200,12200,12200,1
20250227,102300,104606320,12200,12200,12210,12200,19
20250227,102200,104374470,12200,12200,12200,12200,27
20250227,102100,104045070,12210,12200,12210,12200,6
20250227,102000,103971820,12200,12200,12200,12200,513
20250227,101900,97713220,12220,12200,12220,12200,10
20250227,101800,97591120,12200,12200,12200,12200,3
20250227,101700,97554520,12200,12200,12210,12200,16
20250227,101600,97359270,12200,12210,12210,12200,14
20250227,101500,97188370,12210,12200,12210,12200,6
20250227,101400,97115120,12200,12200,12200,12200,223
20250227,101300,94394520,12200,12200,12210,12200,13
20250227,101200,94235870,12200,12200,12210,12200,17
20250227,101100,94028460,12200,12220,12220,12200,136
20250227,101000,92366760,12220,12230,12230,12220,19
20250227,100900,92134510,12210,12200,12210,12200,3
20250227,100800,92097890,12200,12200,12200,12200,13
20250227,100700,91939290,12200,12210,12210,12200,486
20250227,100600,86008490,12210,12210,12250,12210,17
20250227,100500,85800660,12210,12210,12230,12210,88
20250227,100400,84726060,12210,12220,12230,12210,220
20250227,100300,82037580,12220,12220,12220,12220,5
20250227,100200,81976480,12230,12230,12230,12220,1039
20250227,100100,69278080,12230,12230,12230,12230,13
20250227,100000,69119090,12230,12230,12230,12230,1
20250227,095900,69106860,12230,12230,12230,12230,6
20250227,095800,69033480,12230,12250,12260,12230,531
20250227,095700,62528390,12250,12250,12250,12250,29
20250227,095600,62173140,12250,12240,12260,12240,237
20250227,095500,59268000,12250,12250,12250,12250,230
20250227,095400,56450500,12230,12220,12230,12220,151
20250227,095300,54603780,12220,12220,12220,12220,14
20250227,095200,54432700,12220,12220,12220,12220,2
20250227,095100,54408260,12220,12230,12250,12220,259
20250227,095000,51238140,12210,12210,12210,12210,7
20250227,094900,51152670,12210,12220,12220,12210,217
20250227,094800,48501050,12200,12200,12200,12200,1
20250227,094700,48488850,12230,12210,12230,12200,511
20250227,094600,42249350,12210,12210,12230,12210,25
20250227,094500,41944000,12210,12210,12210,12210,0
20250227,094400,41944000,12210,12230,12250,12210,219
20250227,094300,39263550,12220,12210,12220,12210,100
20250227,094200,38041560,12210,12220,12220,12210,34
20250227,094100,37626160,12220,12210,12220,12210,207
20250227,094000,35098290,12220,12210,12220,12210,124
20250227,093900,33583090,12210,12210,12210,12200,166
20250227,093800,31556280,12210,12220,12220,12210,204
20250227,093700,29065420,12220,12230,12230,12220,59
20250227,093600,28344420,12240,12220,12240,12220,25
20250227,093500,28038530,12220,12220,12220,12220,10
20250227,093400,27916330,12230,12230,12230,12230,9
20250227,093300,27806260,12210,12230,12230,12210,7
20250227,093200,27720690,12230,12230,12230,12230,186
20250227,093100,25445910,12210,12220,12220,12210,119
20250227,093000,23992820,12210,12210,12230,12210,105
20250227,092900,22710730,12220,12220,12220,12220,15
20250227,092800,22527430,12220,12220,12220,12220,97
20250227,092700,21342090,12220,12220,12220,12220,15
20250227,092600,21158790,12220,12240,12240,12220,17
20250227,092500,20950900,12240,12220,12240,12220,169
20250227,092400,18885560,12220,12240,12240,12220,110
20250227,092300,17540260,12240,12230,12240,12230,2
20250227,092200,17515790,12240,12240,12240,12240,1
20250227,092100,17503550,12240,12260,12260,12240,22
20250227,092000,17234200,12260,12270,12270,12260,2
20250227,091900,17209670,12280,12250,12280,12250,23
20250227,091800,16927450,12260,12240,12260,12230,88
20250227,091700,15850280,12250,12260,12260,12250,32
20250227,091600,15458240,12260,12260,12260,12260,9
20250227,091500,15347900,12260,12260,12270,12260,8
20250227,091400,15249800,12260,12250,12260,12250,109
20250227,091300,13914500,12250,12250,12250,12250,7
20250227,091200,13828750,12240,12240,12240,12240,19
20250227,091100,13596190,12250,12250,12250,12250,5
20250227,091000,13534940,12240,12270,12270,12240,478
20250227,090900,7677550,12250,12260,12260,12250,14
20250227,090800,7506000,12260,12260,12260,12260,12
20250227,090700,7358880,12250,12250,12250,12250,0
20250227,090600,7358880,12250,12270,12270,12250,288
20250227,090500,3825240,12280,12290,12290,12280,136
20250227,090400,2154110,12300,12300,12300,12290,148
20250227,090300,333850,12300,12300,12300,12300,0
20250227,090200,333850,12300,12300,12300,12300,2
20250227,090100,309250,12370,12370,12370,12370,0
20250227,090000,309250,12370,12370,12370,12370,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184300 258118630 12250 12250 12250 12250 270
3 20250227 184200 258118630 12250 12250 12250 12250 0
4 20250227 184100 258118630 12250 12250 12250 12250 0
5 20250227 184000 258118630 12250 12250 12250 12250 0
6 20250227 183900 258118630 12250 12250 12250 12250 0
7 20250227 183800 258118630 12250 12250 12250 12250 0
8 20250227 183700 258118630 12250 12250 12250 12250 0
9 20250227 183600 258118630 12250 12250 12250 12250 0
10 20250227 183500 258118630 12250 12250 12250 12250 0
11 20250227 183400 258118630 12250 12250 12250 12250 0
12 20250227 183300 258118630 12250 12250 12250 12250 0
13 20250227 183200 258118630 12250 12250 12250 12250 0
14 20250227 183100 258118630 12250 12250 12250 12250 0
15 20250227 183000 258118630 12250 12250 12250 12250 0
16 20250227 182900 258118630 12250 12250 12250 12250 0
17 20250227 182800 258118630 12250 12250 12250 12250 0
18 20250227 182700 258118630 12250 12250 12250 12250 0
19 20250227 182600 258118630 12250 12250 12250 12250 0
20 20250227 182500 258118630 12250 12250 12250 12250 0
21 20250227 182400 258118630 12250 12250 12250 12250 0
22 20250227 182300 258118630 12250 12250 12250 12250 0
23 20250227 182200 258118630 12250 12250 12250 12250 0
24 20250227 182100 258118630 12250 12250 12250 12250 0
25 20250227 182000 258118630 12250 12250 12250 12250 0
26 20250227 181900 258118630 12250 12250 12250 12250 0
27 20250227 181800 258118630 12250 12250 12250 12250 0
28 20250227 181700 258118630 12250 12250 12250 12250 0
29 20250227 181600 258118630 12250 12250 12250 12250 0
30 20250227 181500 258118630 12250 12250 12250 12250 0
31 20250227 181400 258118630 12250 12250 12250 12250 0
32 20250227 181300 258118630 12250 12250 12250 12250 270
33 20250227 181200 258118630 12250 12250 12250 12250 0
34 20250227 181100 258118630 12250 12250 12250 12250 0
35 20250227 181000 258118630 12250 12250 12250 12250 0
36 20250227 180900 258118630 12250 12250 12250 12250 0
37 20250227 180800 258118630 12250 12250 12250 12250 0
38 20250227 180700 258118630 12250 12250 12250 12250 0
39 20250227 180600 258118630 12250 12250 12250 12250 0
40 20250227 180500 258118630 12250 12250 12250 12250 0
41 20250227 180400 258118630 12250 12250 12250 12250 0
42 20250227 180300 258118630 12250 12250 12250 12250 0
43 20250227 180200 258118630 12250 12250 12250 12250 0
44 20250227 180100 258118630 12250 12250 12250 12250 0
45 20250227 180000 258118630 12250 12250 12250 12250 0
46 20250227 175900 258118630 12250 12250 12250 12250 0
47 20250227 175800 258118630 12250 12250 12250 12250 0
48 20250227 175700 258118630 12250 12250 12250 12250 0
49 20250227 175600 258118630 12250 12250 12250 12250 0
50 20250227 175500 258118630 12250 12250 12250 12250 0
51 20250227 175400 258118630 12250 12250 12250 12250 0
52 20250227 175300 258118630 12250 12250 12250 12250 0
53 20250227 175200 258118630 12250 12250 12250 12250 0
54 20250227 175100 258118630 12250 12250 12250 12250 0
55 20250227 175000 258118630 12250 12250 12250 12250 0
56 20250227 174900 258118630 12250 12250 12250 12250 0
57 20250227 174800 258118630 12250 12250 12250 12250 0
58 20250227 174700 258118630 12250 12250 12250 12250 0
59 20250227 174600 258118630 12250 12250 12250 12250 0
60 20250227 174500 258118630 12250 12250 12250 12250 0
61 20250227 174400 258118630 12250 12250 12250 12250 0
62 20250227 174300 258118630 12250 12250 12250 12250 270
63 20250227 174200 258118630 12250 12250 12250 12250 0
64 20250227 174100 258118630 12250 12250 12250 12250 0
65 20250227 174000 258118630 12250 12250 12250 12250 0
66 20250227 173900 258118630 12250 12250 12250 12250 0
67 20250227 173800 258118630 12250 12250 12250 12250 0
68 20250227 173700 258118630 12250 12250 12250 12250 0
69 20250227 173600 258118630 12250 12250 12250 12250 0
70 20250227 173500 258118630 12250 12250 12250 12250 0
71 20250227 173400 258118630 12250 12250 12250 12250 0
72 20250227 173300 258118630 12250 12250 12250 12250 0
73 20250227 173200 258118630 12250 12250 12250 12250 0
74 20250227 173100 258118630 12250 12250 12250 12250 0
75 20250227 173000 258118630 12250 12250 12250 12250 0
76 20250227 172900 258118630 12250 12250 12250 12250 0
77 20250227 172800 258118630 12250 12250 12250 12250 0
78 20250227 172700 258118630 12250 12250 12250 12250 0
79 20250227 172600 258118630 12250 12250 12250 12250 0
80 20250227 172500 258118630 12250 12250 12250 12250 0
81 20250227 172400 258118630 12250 12250 12250 12250 0
82 20250227 172300 258118630 12250 12250 12250 12250 0
83 20250227 172200 258118630 12250 12250 12250 12250 0
84 20250227 172100 258118630 12250 12250 12250 12250 0
85 20250227 172000 258118630 12250 12250 12250 12250 0
86 20250227 171900 258118630 12250 12250 12250 12250 0
87 20250227 171800 258118630 12250 12250 12250 12250 0
88 20250227 171700 258118630 12250 12250 12250 12250 0
89 20250227 171600 258118630 12250 12250 12250 12250 0
90 20250227 171500 258118630 12250 12250 12250 12250 0
91 20250227 171400 258118630 12250 12250 12250 12250 0
92 20250227 171300 258118630 12250 12250 12250 12250 270
93 20250227 171200 258118630 12250 12250 12250 12250 0
94 20250227 171100 258118630 12250 12250 12250 12250 0
95 20250227 171000 258118630 12250 12250 12250 12250 0
96 20250227 170900 258118630 12250 12250 12250 12250 0
97 20250227 170800 258118630 12250 12250 12250 12250 0
98 20250227 170700 258118630 12250 12250 12250 12250 0
99 20250227 170600 258118630 12250 12250 12250 12250 0
100 20250227 170500 258118630 12250 12250 12250 12250 0
101 20250227 170400 258118630 12250 12250 12250 12250 0
102 20250227 170300 258118630 12250 12250 12250 12250 0
103 20250227 170200 258118630 12250 12250 12250 12250 0
104 20250227 170100 258118630 12250 12250 12250 12250 0
105 20250227 170000 258118630 12250 12250 12250 12250 0
106 20250227 165900 258118630 12250 12250 12250 12250 0
107 20250227 165800 258118630 12250 12250 12250 12250 0
108 20250227 165700 258118630 12250 12250 12250 12250 0
109 20250227 165600 258118630 12250 12250 12250 12250 0
110 20250227 165500 258118630 12250 12250 12250 12250 0
111 20250227 165400 258118630 12250 12250 12250 12250 0
112 20250227 165300 258118630 12250 12250 12250 12250 0
113 20250227 165200 258118630 12250 12250 12250 12250 0
114 20250227 165100 258118630 12250 12250 12250 12250 0
115 20250227 165000 258118630 12250 12250 12250 12250 0
116 20250227 164900 258118630 12250 12250 12250 12250 0
117 20250227 164800 258118630 12250 12250 12250 12250 0
118 20250227 164700 258118630 12250 12250 12250 12250 0
119 20250227 164600 258118630 12250 12250 12250 12250 0
120 20250227 164500 258118630 12250 12250 12250 12250 0
121 20250227 164400 258118630 12250 12250 12250 12250 0
122 20250227 164300 258118630 12250 12250 12250 12250 270
123 20250227 164200 258118630 12250 12250 12250 12250 0
124 20250227 164100 258118630 12250 12250 12250 12250 0
125 20250227 164000 258118630 12250 12250 12250 12250 0
126 20250227 163900 258118630 12250 12250 12250 12250 0
127 20250227 163800 258118630 12250 12250 12250 12250 0
128 20250227 163700 258118630 12250 12250 12250 12250 0
129 20250227 163600 258118630 12250 12250 12250 12250 0
130 20250227 163500 258118630 12250 12250 12250 12250 0
131 20250227 163400 258118630 12250 12250 12250 12250 0
132 20250227 163300 258118630 12250 12250 12250 12250 0
133 20250227 163200 258118630 12250 12250 12250 12250 0
134 20250227 163100 258118630 12250 12250 12250 12250 0
135 20250227 163000 258118630 12250 12250 12250 12250 0
136 20250227 162900 258118630 12250 12250 12250 12250 0
137 20250227 162800 258118630 12250 12250 12250 12250 0
138 20250227 162700 258118630 12250 12250 12250 12250 0
139 20250227 162600 258118630 12250 12250 12250 12250 0
140 20250227 162500 258118630 12250 12250 12250 12250 0
141 20250227 162400 258118630 12250 12250 12250 12250 0
142 20250227 162300 258118630 12250 12250 12250 12250 0
143 20250227 162200 258118630 12250 12250 12250 12250 0
144 20250227 162100 258118630 12250 12250 12250 12250 0
145 20250227 162000 258118630 12250 12250 12250 12250 0
146 20250227 161900 258118630 12250 12250 12250 12250 0
147 20250227 161800 258118630 12250 12250 12250 12250 0
148 20250227 161700 258118630 12250 12250 12250 12250 0
149 20250227 161600 258118630 12250 12250 12250 12250 0
150 20250227 161500 258118630 12250 12250 12250 12250 0
151 20250227 161400 258118630 12250 12250 12250 12250 0
152 20250227 161300 258118630 12250 12250 12250 12250 270
153 20250227 161200 258118630 12250 12250 12250 12250 0
154 20250227 161100 258118630 12250 12250 12250 12250 0
155 20250227 161000 258118630 12250 12250 12250 12250 0
156 20250227 160900 258118630 12250 12250 12250 12250 0
157 20250227 160800 258118630 12250 12250 12250 12250 0
158 20250227 160700 258118630 12250 12250 12250 12250 0
159 20250227 160600 258118630 12250 12250 12250 12250 0
160 20250227 160500 258118630 12250 12250 12250 12250 0
161 20250227 160400 258118630 12250 12250 12250 12250 0
162 20250227 160300 258118630 12250 12250 12250 12250 0
163 20250227 160200 258118630 12250 12250 12250 12250 0
164 20250227 160100 258118630 12250 12250 12250 12250 0
165 20250227 160000 258118630 12250 12250 12250 12250 0
166 20250227 155900 258118630 12250 12250 12250 12250 0
167 20250227 155800 258118630 12250 12250 12250 12250 0
168 20250227 155700 258118630 12250 12250 12250 12250 0
169 20250227 155600 258118630 12250 12250 12250 12250 0
170 20250227 155500 258118630 12250 12250 12250 12250 0
171 20250227 155400 258118630 12250 12250 12250 12250 0
172 20250227 155300 258118630 12250 12250 12250 12250 0
173 20250227 155200 258118630 12250 12250 12250 12250 0
174 20250227 155100 258118630 12250 12250 12250 12250 0
175 20250227 155000 258118630 12250 12250 12250 12250 0
176 20250227 154900 258118630 12250 12250 12250 12250 0
177 20250227 154800 258118630 12250 12250 12250 12250 0
178 20250227 154700 258118630 12250 12250 12250 12250 0
179 20250227 154600 258118630 12250 12250 12250 12250 0
180 20250227 154500 258118630 12250 12250 12250 12250 0
181 20250227 154400 258118630 12250 12250 12250 12250 0
182 20250227 154300 258118630 12250 12250 12250 12250 270
183 20250227 154200 258118630 12250 12250 12250 12250 0
184 20250227 154100 258118630 12250 12250 12250 12250 0
185 20250227 154000 258118630 12250 12250 12250 12250 0
186 20250227 153900 258118630 12250 12250 12250 12250 0
187 20250227 153800 258118630 12250 12250 12250 12250 0
188 20250227 153700 258118630 12250 12250 12250 12250 0
189 20250227 153600 258118630 12250 12250 12250 12250 0
190 20250227 153500 258118630 12250 12250 12250 12250 0
191 20250227 153400 258118630 12250 12250 12250 12250 0
192 20250227 153300 258118630 12250 12250 12250 12250 0
193 20250227 153200 258118630 12250 12250 12250 12250 0
194 20250227 153100 258118630 12250 12250 12250 12250 0
195 20250227 153000 258118630 12250 12250 12250 12250 270
196 20250227 152900 254811130 12240 12240 12240 12240 0
197 20250227 152800 254811130 12240 12240 12240 12240 0
198 20250227 152700 254811130 12240 12240 12240 12240 0
199 20250227 152600 254811130 12240 12240 12240 12240 0
200 20250227 152500 254811130 12240 12240 12240 12240 0
201 20250227 152400 254811130 12240 12240 12240 12240 0
202 20250227 152300 254811130 12240 12240 12240 12240 0
203 20250227 152200 254811130 12240 12240 12240 12240 0
204 20250227 152100 254811130 12240 12240 12240 12240 0
205 20250227 152000 254811130 12240 12240 12240 12240 0
206 20250227 151900 254811130 12240 12240 12240 12240 1
207 20250227 151800 254798890 12220 12220 12220 12220 17
208 20250227 151700 254591150 12240 12220 12240 12220 80
209 20250227 151600 253612830 12220 12240 12240 12220 104
210 20250227 151500 252340590 12220 12220 12240 12220 3
211 20250227 151400 252303910 12240 12220 12250 12220 54
212 20250227 151300 251642790 12250 12240 12250 12240 46
213 20250227 151200 251079450 12240 12240 12250 12230 46
214 20250227 151100 250516290 12240 12240 12240 12230 18
215 20250227 151000 250295980 12240 12250 12250 12240 110
216 20250227 150900 248948540 12240 12240 12250 12240 8
217 20250227 150800 248850610 12250 12230 12250 12230 34
218 20250227 150700 248434260 12220 12230 12230 12220 12
219 20250227 150600 248287570 12240 12230 12240 12230 25
220 20250227 150500 247981650 12230 12220 12230 12220 11
221 20250227 150400 247847130 12230 12230 12240 12230 118
222 20250227 150300 246403460 12230 12230 12230 12230 10
223 20250227 150200 246281160 12230 12230 12240 12230 67
224 20250227 150100 245461230 12230 12230 12230 12230 6
225 20250227 150000 245387850 12230 12230 12240 12230 26
226 20250227 145900 245069680 12240 12230 12240 12230 48
227 20250227 145800 244482170 12230 12230 12240 12230 27
228 20250227 145700 244151780 12230 12230 12230 12230 7
229 20250227 145600 244066170 12240 12230 12240 12230 33
230 20250227 145500 243662400 12230 12240 12240 12230 10
231 20250227 145400 243540060 12240 12240 12250 12240 39
232 20250227 145300 243062520 12250 12260 12260 12250 94
233 20250227 145200 241910640 12260 12250 12260 12250 51
234 20250227 145100 241285450 12250 12250 12250 12250 8
235 20250227 145000 241187450 12250 12240 12250 12240 7
236 20250227 144900 241101710 12240 12240 12240 12240 2
237 20250227 144800 241077230 12240 12240 12250 12240 30
238 20250227 144700 240709840 12240 12240 12240 12240 58
239 20250227 144600 239999920 12240 12210 12240 12190 509
240 20250227 144500 233791740 12210 12250 12250 12210 3
241 20250227 144400 233755070 12210 12260 12260 12210 783
242 20250227 144300 224189170 12250 12250 12250 12250 13
243 20250227 144200 224029920 12250 12270 12270 12250 160
244 20250227 144100 222067290 12260 12260 12260 12260 12
245 20250227 144000 221920170 12260 12260 12270 12260 35
246 20250227 143900 221490850 12250 12250 12250 12250 7
247 20250227 143800 221405100 12270 12250 12270 12250 204
248 20250227 143700 218902260 12250 12270 12270 12250 41
249 20250227 143600 218399350 12250 12250 12250 12250 9
250 20250227 143500 218289100 12250 12240 12250 12240 33
251 20250227 143400 217884990 12250 12270 12270 12250 33
252 20250227 143300 217480660 12270 12250 12270 12250 43
253 20250227 143200 216953110 12250 12250 12250 12250 13
254 20250227 143100 216793860 12260 12260 12260 12260 74
255 20250227 143000 215886620 12280 12270 12280 12260 83
256 20250227 142900 214867830 12260 12260 12260 12260 7
257 20250227 142800 214782010 12270 12290 12290 12270 29
258 20250227 142700 214426080 12270 12260 12290 12260 41
259 20250227 142600 213922580 12260 12260 12260 12260 8
260 20250227 142500 213824500 12270 12270 12280 12270 56
261 20250227 142400 213137330 12270 12270 12280 12270 39
262 20250227 142300 212658480 12270 12270 12280 12270 23
263 20250227 142200 212376080 12280 12280 12280 12280 40
264 20250227 142100 211884880 12280 12260 12280 12260 33
265 20250227 142000 211479820 12260 12260 12260 12260 6
266 20250227 141900 211406260 12270 12260 12280 12260 126
267 20250227 141800 209860000 12260 12280 12280 12260 34
268 20250227 141700 209442600 12260 12270 12270 12260 34
269 20250227 141600 209025440 12280 12270 12280 12270 48
270 20250227 141500 208436080 12270 12270 12280 12270 37
271 20250227 141400 207981910 12260 12260 12260 12260 9
272 20250227 141300 207871570 12260 12270 12300 12260 55
273 20250227 141200 207196500 12260 12260 12260 12260 1
274 20250227 141100 207184240 12250 12270 12280 12250 40
275 20250227 141000 206693270 12250 12270 12270 12250 3
276 20250227 140900 206656490 12260 12250 12260 12250 78
277 20250227 140800 205700220 12240 12240 12240 12240 3
278 20250227 140700 205663500 12250 12250 12260 12250 65
279 20250227 140600 204866670 12250 12250 12250 12250 9
280 20250227 140500 204756420 12260 12240 12260 12240 54
281 20250227 140400 204094410 12240 12250 12250 12240 19
282 20250227 140300 203861670 12250 12250 12250 12250 2
283 20250227 140200 203837170 12240 12250 12250 12240 17
284 20250227 140100 203629050 12250 12260 12260 12250 24
285 20250227 140000 203334880 12250 12250 12250 12250 5
286 20250227 135900 203273630 12250 12240 12250 12240 62
287 20250227 135800 202514160 12240 12240 12240 12240 17
288 20250227 135700 202306080 12240 12240 12250 12240 11
289 20250227 135600 202171430 12240 12230 12250 12230 36
290 20250227 135500 201730800 12250 12250 12250 12250 1
291 20250227 135400 201718550 12230 12250 12250 12230 80
292 20250227 135300 200739430 12250 12260 12260 12250 30
293 20250227 135200 200371660 12250 12240 12250 12240 30
294 20250227 135100 200004290 12240 12240 12240 12240 7
295 20250227 135000 199918610 12240 12230 12240 12230 11
296 20250227 134900 199783980 12220 12240 12240 12220 12
297 20250227 134800 199637130 12240 12230 12250 12220 46
298 20250227 134700 199074240 12230 12240 12240 12230 11
299 20250227 134600 198939680 12250 12240 12250 12240 50
300 20250227 134500 198327200 12250 12240 12250 12240 33
301 20250227 134400 197923010 12240 12250 12250 12240 20
302 20250227 134300 197678020 12250 12240 12250 12240 52
303 20250227 134200 197041280 12240 12240 12240 12230 51
304 20250227 134100 196417050 12240 12240 12240 12240 1
305 20250227 134000 196404810 12250 12240 12260 12240 55
306 20250227 133900 195730980 12240 12250 12250 12240 10
307 20250227 133800 195608490 12250 12250 12260 12250 20
308 20250227 133700 195363310 12250 12260 12270 12250 63
309 20250227 133600 194590480 12260 12240 12260 12240 31
310 20250227 133500 194210670 12240 12240 12240 12240 1
311 20250227 133400 194198430 12240 12250 12280 12240 46
312 20250227 133300 193633980 12250 12250 12250 12250 1
313 20250227 133200 193621730 12250 12250 12260 12250 36
314 20250227 133100 193180560 12250 12250 12250 12250 29
315 20250227 133000 192825310 12240 12230 12240 12230 18
316 20250227 132900 192605000 12230 12250 12250 12230 12
317 20250227 132800 192458130 12250 12260 12260 12250 99
318 20250227 132700 191245210 12250 12260 12270 12250 38
319 20250227 132600 190778990 12260 12260 12260 12260 15
320 20250227 132500 190595090 12250 12260 12260 12250 4
321 20250227 132400 190546060 12260 12260 12270 12260 37
322 20250227 132300 190092220 12250 12250 12250 12250 17
323 20250227 132200 189883970 12250 12240 12250 12240 6
324 20250227 132100 189810480 12240 12260 12270 12240 62
325 20250227 132000 189050110 12260 12270 12270 12260 26
326 20250227 131900 188731180 12260 12260 12260 12260 10
327 20250227 131800 188608580 12270 12270 12270 12260 49
328 20250227 131700 188007380 12270 12280 12280 12270 61
329 20250227 131600 187258900 12270 12270 12270 12270 2
330 20250227 131500 187234360 12280 12270 12280 12270 45
331 20250227 131400 186682030 12260 12260 12260 12260 1
332 20250227 131300 186669770 12270 12270 12270 12270 18
333 20250227 131200 186448910 12270 12290 12290 12270 52
334 20250227 131100 185810110 12280 12270 12280 12270 28
335 20250227 131000 185466380 12270 12280 12290 12270 144
336 20250227 130900 183696790 12280 12280 12290 12280 73
337 20250227 130800 182800340 12280 12280 12280 12280 14
338 20250227 130700 182628420 12280 12270 12280 12270 6
339 20250227 130600 182554750 12270 12280 12280 12270 7
340 20250227 130500 182468800 12280 12280 12280 12280 40
341 20250227 130400 181977600 12270 12270 12270 12270 10
342 20250227 130300 181854900 12270 12270 12270 12270 3
343 20250227 130200 181818090 12280 12270 12280 12260 52
344 20250227 130100 181179870 12270 12260 12270 12260 17
345 20250227 130000 180971290 12260 12270 12270 12260 33
346 20250227 125900 180566430 12270 12280 12280 12270 40
347 20250227 125800 180075240 12270 12280 12280 12270 35
348 20250227 125700 179645510 12280 12280 12280 12280 10
349 20250227 125600 179522710 12270 12280 12290 12270 37
350 20250227 125500 179068130 12280 12280 12280 12280 124
351 20250227 125400 177545410 12280 12290 12290 12280 73
352 20250227 125300 176648250 12290 12290 12300 12290 58
353 20250227 125200 175934980 12290 12290 12290 12290 0
354 20250227 125100 175934980 12290 12290 12290 12290 14
355 20250227 125000 175762920 12290 12310 12310 12290 98
356 20250227 124900 174557920 12300 12290 12300 12290 53
357 20250227 124800 173906100 12290 12290 12290 12290 0
358 20250227 124700 173906100 12290 12310 12310 12290 47
359 20250227 124600 173327750 12300 12300 12300 12300 62
360 20250227 124500 172565150 12300 12310 12310 12300 24
361 20250227 124400 172269760 12300 12300 12300 12300 3
362 20250227 124300 172232860 12300 12300 12300 12290 55
363 20250227 124200 171556430 12290 12290 12290 12290 1
364 20250227 124100 171544140 12290 12280 12290 12280 7
365 20250227 124000 171458120 12300 12290 12300 12280 33
366 20250227 123900 171052290 12290 12290 12290 12290 13
367 20250227 123800 170892520 12280 12290 12300 12280 38
368 20250227 123700 170425190 12300 12290 12300 12280 57
369 20250227 123600 169724130 12290 12300 12300 12290 28
370 20250227 123500 169379850 12310 12310 12310 12310 51
371 20250227 123400 168752040 12310 12310 12320 12300 46
372 20250227 123300 168185580 12300 12300 12300 12300 1
373 20250227 123200 168173280 12320 12300 12320 12290 58
374 20250227 123100 167459290 12300 12310 12310 12300 37
375 20250227 123000 167003840 12300 12310 12310 12300 46
376 20250227 122900 166437750 12290 12290 12290 12290 2
377 20250227 122800 166413170 12290 12280 12290 12280 41
378 20250227 122700 165909460 12280 12280 12280 12280 6
379 20250227 122600 165835780 12280 12280 12290 12280 21
380 20250227 122500 165577720 12280 12290 12290 12270 47
381 20250227 122400 165000260 12280 12270 12280 12270 29
382 20250227 122300 164644240 12270 12280 12280 12270 9
383 20250227 122200 164533770 12280 12270 12280 12270 17
384 20250227 122100 164325040 12270 12260 12270 12260 30
385 20250227 122000 163957110 12260 12270 12280 12260 329
386 20250227 121900 159920080 12290 12290 12290 12290 55
387 20250227 121800 159244130 12290 12270 12290 12270 6
388 20250227 121700 159170410 12280 12290 12290 12280 54
389 20250227 121600 158507170 12290 12290 12290 12290 55
390 20250227 121500 157831220 12300 12290 12300 12290 28
391 20250227 121400 157486840 12280 12280 12280 12280 0
392 20250227 121300 157486840 12280 12280 12280 12280 13
393 20250227 121200 157327200 12280 12300 12310 12280 58
394 20250227 121100 156613370 12300 12290 12310 12290 114
395 20250227 121000 155211540 12290 12300 12300 12270 226
396 20250227 120900 152433320 12290 12300 12300 12290 36
397 20250227 120800 151990600 12300 12300 12300 12300 28
398 20250227 120700 151646200 12300 12290 12300 12290 22
399 20250227 120600 151375650 12280 12290 12300 12280 138
400 20250227 120500 149679470 12290 12290 12290 12290 1
401 20250227 120400 149667180 12300 12300 12300 12290 85
402 20250227 120300 148621690 12290 12270 12290 12270 15
403 20250227 120200 148437490 12270 12280 12280 12270 19
404 20250227 120100 148204180 12270 12280 12280 12270 10
405 20250227 120000 148081460 12280 12280 12280 12280 16
406 20250227 115900 147884980 12270 12270 12270 12260 8
407 20250227 115800 147786830 12270 12280 12280 12270 29
408 20250227 115700 147430810 12270 12270 12270 12270 3
409 20250227 115600 147394000 12270 12280 12280 12270 97
410 20250227 115500 146203620 12270 12280 12280 12270 11
411 20250227 115400 146068560 12280 12280 12280 12280 8
412 20250227 115300 145970320 12270 12270 12290 12270 80
413 20250227 115200 144987160 12290 12270 12290 12270 71
414 20250227 115100 144114590 12280 12270 12280 12270 25
415 20250227 115000 143807640 12270 12280 12280 12270 42
416 20250227 114900 143291910 12280 12270 12280 12270 20
417 20250227 114800 143046360 12270 12280 12280 12270 46
418 20250227 114700 142481500 12280 12270 12280 12270 23
419 20250227 114600 142199240 12270 12270 12270 12260 3
420 20250227 114500 142162440 12280 12290 12290 12280 35
421 20250227 114400 141732470 12260 12280 12280 12260 23
422 20250227 114300 141450080 12280 12270 12280 12270 27
423 20250227 114200 141118600 12270 12290 12290 12270 35
424 20250227 114100 140688790 12280 12290 12290 12280 71
425 20250227 114000 139816280 12280 12280 12280 12280 5
426 20250227 113900 139754880 12280 12290 12290 12280 10
427 20250227 113800 139632000 12280 12280 12280 12270 33
428 20250227 113700 139226840 12280 12260 12280 12260 31
429 20250227 113600 138846300 12260 12270 12270 12260 5
430 20250227 113500 138784960 12270 12260 12270 12260 26
431 20250227 113400 138466050 12270 12270 12270 12270 205
432 20250227 113300 135950700 12270 12260 12280 12260 27
433 20250227 113200 135619270 12260 12260 12260 12260 14
434 20250227 113100 135447630 12280 12270 12280 12260 92
435 20250227 113000 134318410 12260 12260 12260 12260 8
436 20250227 112900 134220330 12260 12270 12270 12260 42
437 20250227 112800 133705060 12270 12270 12270 12270 58
438 20250227 112700 132993400 12260 12260 12270 12260 37
439 20250227 112600 132539590 12260 12260 12260 12260 3
440 20250227 112500 132502810 12260 12250 12270 12250 49
441 20250227 112400 131901880 12250 12250 12250 12250 8
442 20250227 112300 131803880 12250 12250 12260 12250 29
443 20250227 112200 131448440 12250 12240 12250 12240 21
444 20250227 112100 131191240 12240 12250 12250 12240 20
445 20250227 112000 130946260 12240 12240 12240 12240 12
446 20250227 111900 130799380 12240 12240 12240 12240 36
447 20250227 111800 130358740 12230 12230 12230 12230 38
448 20250227 111700 129894000 12230 12220 12230 12220 9
449 20250227 111600 129783940 12220 12240 12240 12220 24
450 20250227 111500 129490200 12250 12260 12260 12240 87
451 20250227 111400 128424260 12250 12250 12260 12250 61
452 20250227 111300 127676430 12250 12250 12250 12250 6
453 20250227 111200 127602930 12260 12250 12260 12250 62
454 20250227 111100 126843000 12250 12250 12250 12250 0
455 20250227 111000 126843000 12250 12260 12260 12240 175
456 20250227 110900 124697970 12250 12240 12250 12240 16
457 20250227 110800 124502090 12240 12240 12250 12240 4
458 20250227 110700 124453110 12250 12270 12270 12250 16
459 20250227 110600 124256910 12260 12250 12260 12250 52
460 20250227 110500 123619500 12250 12270 12270 12250 74
461 20250227 110400 122712280 12270 12260 12270 12260 8
462 20250227 110300 122614190 12260 12260 12270 12260 23
463 20250227 110200 122332100 12260 12260 12260 12250 52
464 20250227 110100 121694590 12260 12270 12270 12260 12
465 20250227 110000 121547410 12270 12250 12270 12250 42
466 20250227 105900 121032100 12250 12250 12250 12250 6
467 20250227 105800 120958600 12260 12250 12260 12250 21
468 20250227 105700 120701160 12250 12270 12270 12250 70
469 20250227 105600 119842490 12250 12250 12250 12250 1
470 20250227 105500 119830240 12250 12250 12270 12250 8
471 20250227 105400 119732220 12260 12250 12260 12250 213
472 20250227 105300 117120970 12250 12240 12250 12240 10
473 20250227 105200 116998520 12240 12230 12240 12230 83
474 20250227 105100 115983400 12230 12230 12230 12230 11
475 20250227 105000 115848870 12230 12210 12230 12210 15
476 20250227 104900 115665490 12230 12240 12250 12230 38
477 20250227 104800 115200500 12240 12240 12240 12240 7
478 20250227 104700 115114820 12230 12240 12250 12230 58
479 20250227 104600 114404690 12250 12240 12250 12240 143
480 20250227 104500 112653060 12230 12230 12230 12230 8
481 20250227 104400 112555220 12240 12230 12240 12230 63
482 20250227 104300 111784150 12230 12230 12230 12230 7
483 20250227 104200 111698540 12230 12220 12230 12220 16
484 20250227 104100 111502910 12220 12220 12230 12220 83
485 20250227 104000 110488010 12220 12220 12220 12220 12
486 20250227 103900 110341370 12210 12200 12210 12200 7
487 20250227 103800 110255960 12200 12220 12230 12200 82
488 20250227 103700 109253820 12210 12210 12210 12210 5
489 20250227 103600 109192770 12190 12200 12200 12190 14
490 20250227 103500 109022090 12190 12200 12200 12190 11
491 20250227 103400 108887900 12190 12190 12190 12190 1
492 20250227 103300 108875710 12210 12190 12210 12190 33
493 20250227 103200 108472840 12200 12210 12210 12200 17
494 20250227 103100 108265420 12190 12190 12190 12190 8
495 20250227 103000 108167900 12190 12190 12190 12190 112
496 20250227 102900 106802620 12190 12200 12210 12190 121
497 20250227 102800 105326380 12210 12200 12210 12200 8
498 20250227 102700 105228730 12200 12200 12200 12200 13
499 20250227 102600 105070130 12200 12210 12210 12200 12
500 20250227 102500 104923620 12200 12210 12210 12200 25
501 20250227 102400 104618520 12200 12200 12200 12200 1
502 20250227 102300 104606320 12200 12200 12210 12200 19
503 20250227 102200 104374470 12200 12200 12200 12200 27
504 20250227 102100 104045070 12210 12200 12210 12200 6
505 20250227 102000 103971820 12200 12200 12200 12200 513
506 20250227 101900 97713220 12220 12200 12220 12200 10
507 20250227 101800 97591120 12200 12200 12200 12200 3
508 20250227 101700 97554520 12200 12200 12210 12200 16
509 20250227 101600 97359270 12200 12210 12210 12200 14
510 20250227 101500 97188370 12210 12200 12210 12200 6
511 20250227 101400 97115120 12200 12200 12200 12200 223
512 20250227 101300 94394520 12200 12200 12210 12200 13
513 20250227 101200 94235870 12200 12200 12210 12200 17
514 20250227 101100 94028460 12200 12220 12220 12200 136
515 20250227 101000 92366760 12220 12230 12230 12220 19
516 20250227 100900 92134510 12210 12200 12210 12200 3
517 20250227 100800 92097890 12200 12200 12200 12200 13
518 20250227 100700 91939290 12200 12210 12210 12200 486
519 20250227 100600 86008490 12210 12210 12250 12210 17
520 20250227 100500 85800660 12210 12210 12230 12210 88
521 20250227 100400 84726060 12210 12220 12230 12210 220
522 20250227 100300 82037580 12220 12220 12220 12220 5
523 20250227 100200 81976480 12230 12230 12230 12220 1039
524 20250227 100100 69278080 12230 12230 12230 12230 13
525 20250227 100000 69119090 12230 12230 12230 12230 1
526 20250227 095900 69106860 12230 12230 12230 12230 6
527 20250227 095800 69033480 12230 12250 12260 12230 531
528 20250227 095700 62528390 12250 12250 12250 12250 29
529 20250227 095600 62173140 12250 12240 12260 12240 237
530 20250227 095500 59268000 12250 12250 12250 12250 230
531 20250227 095400 56450500 12230 12220 12230 12220 151
532 20250227 095300 54603780 12220 12220 12220 12220 14
533 20250227 095200 54432700 12220 12220 12220 12220 2
534 20250227 095100 54408260 12220 12230 12250 12220 259
535 20250227 095000 51238140 12210 12210 12210 12210 7
536 20250227 094900 51152670 12210 12220 12220 12210 217
537 20250227 094800 48501050 12200 12200 12200 12200 1
538 20250227 094700 48488850 12230 12210 12230 12200 511
539 20250227 094600 42249350 12210 12210 12230 12210 25
540 20250227 094500 41944000 12210 12210 12210 12210 0
541 20250227 094400 41944000 12210 12230 12250 12210 219
542 20250227 094300 39263550 12220 12210 12220 12210 100
543 20250227 094200 38041560 12210 12220 12220 12210 34
544 20250227 094100 37626160 12220 12210 12220 12210 207
545 20250227 094000 35098290 12220 12210 12220 12210 124
546 20250227 093900 33583090 12210 12210 12210 12200 166
547 20250227 093800 31556280 12210 12220 12220 12210 204
548 20250227 093700 29065420 12220 12230 12230 12220 59
549 20250227 093600 28344420 12240 12220 12240 12220 25
550 20250227 093500 28038530 12220 12220 12220 12220 10
551 20250227 093400 27916330 12230 12230 12230 12230 9
552 20250227 093300 27806260 12210 12230 12230 12210 7
553 20250227 093200 27720690 12230 12230 12230 12230 186
554 20250227 093100 25445910 12210 12220 12220 12210 119
555 20250227 093000 23992820 12210 12210 12230 12210 105
556 20250227 092900 22710730 12220 12220 12220 12220 15
557 20250227 092800 22527430 12220 12220 12220 12220 97
558 20250227 092700 21342090 12220 12220 12220 12220 15
559 20250227 092600 21158790 12220 12240 12240 12220 17
560 20250227 092500 20950900 12240 12220 12240 12220 169
561 20250227 092400 18885560 12220 12240 12240 12220 110
562 20250227 092300 17540260 12240 12230 12240 12230 2
563 20250227 092200 17515790 12240 12240 12240 12240 1
564 20250227 092100 17503550 12240 12260 12260 12240 22
565 20250227 092000 17234200 12260 12270 12270 12260 2
566 20250227 091900 17209670 12280 12250 12280 12250 23
567 20250227 091800 16927450 12260 12240 12260 12230 88
568 20250227 091700 15850280 12250 12260 12260 12250 32
569 20250227 091600 15458240 12260 12260 12260 12260 9
570 20250227 091500 15347900 12260 12260 12270 12260 8
571 20250227 091400 15249800 12260 12250 12260 12250 109
572 20250227 091300 13914500 12250 12250 12250 12250 7
573 20250227 091200 13828750 12240 12240 12240 12240 19
574 20250227 091100 13596190 12250 12250 12250 12250 5
575 20250227 091000 13534940 12240 12270 12270 12240 478
576 20250227 090900 7677550 12250 12260 12260 12250 14
577 20250227 090800 7506000 12260 12260 12260 12260 12
578 20250227 090700 7358880 12250 12250 12250 12250 0
579 20250227 090600 7358880 12250 12270 12270 12250 288
580 20250227 090500 3825240 12280 12290 12290 12280 136
581 20250227 090400 2154110 12300 12300 12300 12290 148
582 20250227 090300 333850 12300 12300 12300 12300 0
583 20250227 090200 333850 12300 12300 12300 12300 2
584 20250227 090100 309250 12370 12370 12370 12370 0
585 20250227 090000 309250 12370 12370 12370 12370 25