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
004450/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184300,48970150,31000,31000,31000,31000,10
20250227,184200,48970150,31000,31000,31000,31000,0
20250227,184100,48970150,31000,31000,31000,31000,0
20250227,184000,48970150,31000,31000,31000,31000,0
20250227,183900,48970150,31000,31000,31000,31000,0
20250227,183800,48970150,31000,31000,31000,31000,0
20250227,183700,48970150,31000,31000,31000,31000,0
20250227,183600,48970150,31000,31000,31000,31000,0
20250227,183500,48970150,31000,31000,31000,31000,0
20250227,183400,48970150,31000,31000,31000,31000,0
20250227,183300,48970150,31000,31000,31000,31000,0
20250227,183200,48970150,31000,31000,31000,31000,0
20250227,183100,48970150,31000,31000,31000,31000,0
20250227,183000,48970150,31000,31000,31000,31000,0
20250227,182900,48970150,31000,31000,31000,31000,0
20250227,182800,48970150,31000,31000,31000,31000,0
20250227,182700,48970150,31000,31000,31000,31000,0
20250227,182600,48970150,31000,31000,31000,31000,0
20250227,182500,48970150,31000,31000,31000,31000,0
20250227,182400,48970150,31000,31000,31000,31000,0
20250227,182300,48970150,31000,31000,31000,31000,0
20250227,182200,48970150,31000,31000,31000,31000,0
20250227,182100,48970150,31000,31000,31000,31000,0
20250227,182000,48970150,31000,31000,31000,31000,0
20250227,181900,48970150,31000,31000,31000,31000,0
20250227,181800,48970150,31000,31000,31000,31000,0
20250227,181700,48970150,31000,31000,31000,31000,0
20250227,181600,48970150,31000,31000,31000,31000,0
20250227,181500,48970150,31000,31000,31000,31000,0
20250227,181400,48970150,31000,31000,31000,31000,0
20250227,181300,48970150,31000,31000,31000,31000,10
20250227,181200,48970150,31000,31000,31000,31000,0
20250227,181100,48970150,31000,31000,31000,31000,0
20250227,181000,48970150,31000,31000,31000,31000,0
20250227,180900,48970150,31000,31000,31000,31000,0
20250227,180800,48970150,31000,31000,31000,31000,0
20250227,180700,48970150,31000,31000,31000,31000,0
20250227,180600,48970150,31000,31000,31000,31000,0
20250227,180500,48970150,31000,31000,31000,31000,0
20250227,180400,48970150,31000,31000,31000,31000,0
20250227,180300,48970150,31000,31000,31000,31000,0
20250227,180200,48970150,31000,31000,31000,31000,0
20250227,180100,48970150,31000,31000,31000,31000,0
20250227,180000,48970150,31000,31000,31000,31000,0
20250227,175900,48970150,31000,31000,31000,31000,0
20250227,175800,48970150,31000,31000,31000,31000,0
20250227,175700,48970150,31000,31000,31000,31000,0
20250227,175600,48970150,31000,31000,31000,31000,0
20250227,175500,48970150,31000,31000,31000,31000,0
20250227,175400,48970150,31000,31000,31000,31000,0
20250227,175300,48970150,31000,31000,31000,31000,0
20250227,175200,48970150,31000,31000,31000,31000,0
20250227,175100,48970150,31000,31000,31000,31000,0
20250227,175000,48970150,31000,31000,31000,31000,0
20250227,174900,48970150,31000,31000,31000,31000,0
20250227,174800,48970150,31000,31000,31000,31000,0
20250227,174700,48970150,31000,31000,31000,31000,0
20250227,174600,48970150,31000,31000,31000,31000,0
20250227,174500,48970150,31000,31000,31000,31000,0
20250227,174400,48970150,31000,31000,31000,31000,0
20250227,174300,48970150,31000,31000,31000,31000,10
20250227,174200,48970150,31000,31000,31000,31000,0
20250227,174100,48970150,31000,31000,31000,31000,0
20250227,174000,48970150,31000,31000,31000,31000,0
20250227,173900,48970150,31000,31000,31000,31000,0
20250227,173800,48970150,31000,31000,31000,31000,0
20250227,173700,48970150,31000,31000,31000,31000,0
20250227,173600,48970150,31000,31000,31000,31000,0
20250227,173500,48970150,31000,31000,31000,31000,0
20250227,173400,48970150,31000,31000,31000,31000,0
20250227,173300,48970150,31000,31000,31000,31000,0
20250227,173200,48970150,31000,31000,31000,31000,0
20250227,173100,48970150,31000,31000,31000,31000,0
20250227,173000,48970150,31000,31000,31000,31000,0
20250227,172900,48970150,31000,31000,31000,31000,0
20250227,172800,48970150,31000,31000,31000,31000,0
20250227,172700,48970150,31000,31000,31000,31000,0
20250227,172600,48970150,31000,31000,31000,31000,0
20250227,172500,48970150,31000,31000,31000,31000,0
20250227,172400,48970150,31000,31000,31000,31000,0
20250227,172300,48970150,31000,31000,31000,31000,0
20250227,172200,48970150,31000,31000,31000,31000,0
20250227,172100,48970150,31000,31000,31000,31000,0
20250227,172000,48970150,31000,31000,31000,31000,0
20250227,171900,48970150,31000,31000,31000,31000,0
20250227,171800,48970150,31000,31000,31000,31000,0
20250227,171700,48970150,31000,31000,31000,31000,0
20250227,171600,48970150,31000,31000,31000,31000,0
20250227,171500,48970150,31000,31000,31000,31000,0
20250227,171400,48970150,31000,31000,31000,31000,0
20250227,171300,48970150,31000,31000,31000,31000,10
20250227,171200,48970150,31000,31000,31000,31000,0
20250227,171100,48970150,31000,31000,31000,31000,0
20250227,171000,48970150,31000,31000,31000,31000,0
20250227,170900,48970150,31000,31000,31000,31000,0
20250227,170800,48970150,31000,31000,31000,31000,0
20250227,170700,48970150,31000,31000,31000,31000,0
20250227,170600,48970150,31000,31000,31000,31000,0
20250227,170500,48970150,31000,31000,31000,31000,0
20250227,170400,48970150,31000,31000,31000,31000,0
20250227,170300,48970150,31000,31000,31000,31000,0
20250227,170200,48970150,31000,31000,31000,31000,0
20250227,170100,48970150,31000,31000,31000,31000,0
20250227,170000,48970150,31000,31000,31000,31000,0
20250227,165900,48970150,31000,31000,31000,31000,0
20250227,165800,48970150,31000,31000,31000,31000,0
20250227,165700,48970150,31000,31000,31000,31000,0
20250227,165600,48970150,31000,31000,31000,31000,0
20250227,165500,48970150,31000,31000,31000,31000,0
20250227,165400,48970150,31000,31000,31000,31000,0
20250227,165300,48970150,31000,31000,31000,31000,0
20250227,165200,48970150,31000,31000,31000,31000,0
20250227,165100,48970150,31000,31000,31000,31000,0
20250227,165000,48970150,31000,31000,31000,31000,0
20250227,164900,48970150,31000,31000,31000,31000,0
20250227,164800,48970150,31000,31000,31000,31000,0
20250227,164700,48970150,31000,31000,31000,31000,0
20250227,164600,48970150,31000,31000,31000,31000,0
20250227,164500,48970150,31000,31000,31000,31000,0
20250227,164400,48970150,31000,31000,31000,31000,0
20250227,164300,48970150,31000,31000,31000,31000,10
20250227,164200,48970150,31000,31000,31000,31000,0
20250227,164100,48970150,31000,31000,31000,31000,0
20250227,164000,48970150,31000,31000,31000,31000,0
20250227,163900,48970150,31000,31000,31000,31000,0
20250227,163800,48970150,31000,31000,31000,31000,0
20250227,163700,48970150,31000,31000,31000,31000,0
20250227,163600,48970150,31000,31000,31000,31000,0
20250227,163500,48970150,31000,31000,31000,31000,0
20250227,163400,48970150,31000,31000,31000,31000,0
20250227,163300,48970150,31000,31000,31000,31000,0
20250227,163200,48970150,31000,31000,31000,31000,0
20250227,163100,48970150,31000,31000,31000,31000,0
20250227,163000,48970150,31000,31000,31000,31000,0
20250227,162900,48970150,31000,31000,31000,31000,0
20250227,162800,48970150,31000,31000,31000,31000,0
20250227,162700,48970150,31000,31000,31000,31000,0
20250227,162600,48970150,31000,31000,31000,31000,0
20250227,162500,48970150,31000,31000,31000,31000,0
20250227,162400,48970150,31000,31000,31000,31000,0
20250227,162300,48970150,31000,31000,31000,31000,0
20250227,162200,48970150,31000,31000,31000,31000,0
20250227,162100,48970150,31000,31000,31000,31000,0
20250227,162000,48970150,31000,31000,31000,31000,0
20250227,161900,48970150,31000,31000,31000,31000,0
20250227,161800,48970150,31000,31000,31000,31000,0
20250227,161700,48970150,31000,31000,31000,31000,0
20250227,161600,48970150,31000,31000,31000,31000,0
20250227,161500,48970150,31000,31000,31000,31000,0
20250227,161400,48970150,31000,31000,31000,31000,0
20250227,161300,48970150,31000,31000,31000,31000,10
20250227,161200,48970150,31000,31000,31000,31000,0
20250227,161100,48970150,31000,31000,31000,31000,0
20250227,161000,48970150,31000,31000,31000,31000,0
20250227,160900,48970150,31000,31000,31000,31000,0
20250227,160800,48970150,31000,31000,31000,31000,0
20250227,160700,48970150,31000,31000,31000,31000,0
20250227,160600,48970150,31000,31000,31000,31000,0
20250227,160500,48970150,31000,31000,31000,31000,0
20250227,160400,48970150,31000,31000,31000,31000,0
20250227,160300,48970150,31000,31000,31000,31000,0
20250227,160200,48970150,31000,31000,31000,31000,0
20250227,160100,48970150,31000,31000,31000,31000,0
20250227,160000,48970150,31000,31000,31000,31000,0
20250227,155900,48970150,31000,31000,31000,31000,0
20250227,155800,48970150,31000,31000,31000,31000,0
20250227,155700,48970150,31000,31000,31000,31000,0
20250227,155600,48970150,31000,31000,31000,31000,0
20250227,155500,48970150,31000,31000,31000,31000,0
20250227,155400,48970150,31000,31000,31000,31000,0
20250227,155300,48970150,31000,31000,31000,31000,0
20250227,155200,48970150,31000,31000,31000,31000,0
20250227,155100,48970150,31000,31000,31000,31000,0
20250227,155000,48970150,31000,31000,31000,31000,0
20250227,154900,48970150,31000,31000,31000,31000,0
20250227,154800,48970150,31000,31000,31000,31000,0
20250227,154700,48970150,31000,31000,31000,31000,0
20250227,154600,48970150,31000,31000,31000,31000,0
20250227,154500,48970150,31000,31000,31000,31000,0
20250227,154400,48970150,31000,31000,31000,31000,0
20250227,154300,48970150,31000,31000,31000,31000,10
20250227,154200,48970150,31000,31000,31000,31000,0
20250227,154100,48970150,31000,31000,31000,31000,0
20250227,154000,48970150,31000,31000,31000,31000,0
20250227,153900,48970150,31000,31000,31000,31000,0
20250227,153800,48970150,31000,31000,31000,31000,0
20250227,153700,48970150,31000,31000,31000,31000,0
20250227,153600,48970150,31000,31000,31000,31000,0
20250227,153500,48970150,31000,31000,31000,31000,0
20250227,153400,48970150,31000,31000,31000,31000,0
20250227,153300,48970150,31000,31000,31000,31000,0
20250227,153200,48970150,31000,31000,31000,31000,0
20250227,153100,48970150,31000,31000,31000,31000,0
20250227,153000,48970150,31000,31000,31000,31000,10
20250227,152900,48660150,30950,30950,30950,30950,0
20250227,152800,48660150,30950,30950,30950,30950,0
20250227,152700,48660150,30950,30950,30950,30950,0
20250227,152600,48660150,30950,30950,30950,30950,0
20250227,152500,48660150,30950,30950,30950,30950,0
20250227,152400,48660150,30950,30950,30950,30950,0
20250227,152300,48660150,30950,30950,30950,30950,0
20250227,152200,48660150,30950,30950,30950,30950,0
20250227,152100,48660150,30950,30950,30950,30950,0
20250227,152000,48660150,30950,30950,30950,30950,0
20250227,151900,48660150,30950,30950,30950,30950,3
20250227,151800,48567300,30900,30900,30900,30900,1
20250227,151700,48536400,30800,30800,30800,30800,0
20250227,151600,48536400,30800,30800,30800,30800,0
20250227,151500,48536400,30800,30800,30800,30800,0
20250227,151400,48536400,30800,30800,30800,30800,0
20250227,151300,48536400,30800,30800,30800,30800,0
20250227,151200,48536400,30800,30800,30800,30800,0
20250227,151100,48536400,30800,30800,30800,30800,0
20250227,151000,48536400,30800,30800,30800,30800,0
20250227,150900,48536400,30800,30800,30800,30800,0
20250227,150800,48536400,30800,30800,30800,30800,0
20250227,150700,48536400,30800,30800,30800,30800,4
20250227,150600,48413200,30900,30900,30900,30900,0
20250227,150500,48413200,30900,30900,30900,30900,0
20250227,150400,48413200,30900,30900,30900,30900,0
20250227,150300,48413200,30900,30900,30900,30900,0
20250227,150200,48413200,30900,30900,30900,30900,0
20250227,150100,48413200,30900,30900,30900,30900,0
20250227,150000,48413200,30900,30900,30900,30900,0
20250227,145900,48413200,30900,30900,30900,30900,0
20250227,145800,48413200,30900,30900,30900,30900,0
20250227,145700,48413200,30900,30900,30900,30900,0
20250227,145600,48413200,30900,30900,30900,30900,0
20250227,145500,48413200,30900,30900,30900,30900,0
20250227,145400,48413200,30900,30900,30900,30900,0
20250227,145300,48413200,30900,30900,30900,30900,0
20250227,145200,48413200,30900,30900,30900,30900,0
20250227,145100,48413200,30900,30900,30900,30900,0
20250227,145000,48413200,30900,30900,30900,30900,0
20250227,144900,48413200,30900,30900,30900,30900,0
20250227,144800,48413200,30900,30900,30900,30900,0
20250227,144700,48413200,30900,30900,30900,30900,0
20250227,144600,48413200,30900,30900,30900,30900,0
20250227,144500,48413200,30900,30900,30900,30900,0
20250227,144400,48413200,30900,30900,30900,30900,0
20250227,144300,48413200,30900,30900,30900,30900,0
20250227,144200,48413200,30900,30900,30900,30900,0
20250227,144100,48413200,30900,30900,30900,30900,0
20250227,144000,48413200,30900,30900,30900,30900,0
20250227,143900,48413200,30900,30900,30900,30900,0
20250227,143800,48413200,30900,30900,30900,30900,0
20250227,143700,48413200,30900,30900,30900,30900,0
20250227,143600,48413200,30900,30900,30900,30900,0
20250227,143500,48413200,30900,30900,30900,30900,0
20250227,143400,48413200,30900,30900,30900,30900,0
20250227,143300,48413200,30900,30900,30900,30900,0
20250227,143200,48413200,30900,30900,30900,30900,0
20250227,143100,48413200,30900,30900,30900,30900,0
20250227,143000,48413200,30900,30900,30900,30900,0
20250227,142900,48413200,30900,30900,30900,30900,0
20250227,142800,48413200,30900,30900,30900,30900,0
20250227,142700,48413200,30900,30900,30900,30900,0
20250227,142600,48413200,30900,30900,30900,30900,0
20250227,142500,48413200,30900,30900,30900,30900,0
20250227,142400,48413200,30900,30900,30900,30900,0
20250227,142300,48413200,30900,30900,30900,30900,0
20250227,142200,48413200,30900,30900,30900,30900,0
20250227,142100,48413200,30900,30900,30900,30900,0
20250227,142000,48413200,30900,30900,30900,30900,0
20250227,141900,48413200,30900,30900,30900,30900,0
20250227,141800,48413200,30900,30900,30900,30900,0
20250227,141700,48413200,30900,30900,30900,30900,0
20250227,141600,48413200,30900,30900,30900,30900,0
20250227,141500,48413200,30900,30900,30900,30900,0
20250227,141400,48413200,30900,30900,30900,30900,16
20250227,141300,47918800,30850,30850,30850,30850,0
20250227,141200,47918800,30850,30850,30850,30850,0
20250227,141100,47918800,30850,30850,30850,30850,0
20250227,141000,47918800,30850,30850,30850,30850,0
20250227,140900,47918800,30850,30850,30850,30850,0
20250227,140800,47918800,30850,30850,30850,30850,0
20250227,140700,47918800,30850,30850,30850,30850,0
20250227,140600,47918800,30850,30850,30850,30850,0
20250227,140500,47918800,30850,30850,30850,30850,0
20250227,140400,47918800,30850,30850,30850,30850,0
20250227,140300,47918800,30850,30850,30850,30850,0
20250227,140200,47918800,30850,30850,30850,30850,0
20250227,140100,47918800,30850,30850,30850,30850,0
20250227,140000,47918800,30850,30850,30850,30850,0
20250227,135900,47918800,30850,30850,30850,30850,0
20250227,135800,47918800,30850,30850,30850,30850,0
20250227,135700,47918800,30850,30850,30850,30850,0
20250227,135600,47918800,30850,30850,30850,30850,0
20250227,135500,47918800,30850,30850,30850,30850,2
20250227,135400,47857100,31000,31000,31000,31000,0
20250227,135300,47857100,31000,31000,31000,31000,0
20250227,135200,47857100,31000,31000,31000,31000,0
20250227,135100,47857100,31000,31000,31000,31000,0
20250227,135000,47857100,31000,31000,31000,31000,0
20250227,134900,47857100,31000,31000,31000,31000,0
20250227,134800,47857100,31000,31000,31000,31000,0
20250227,134700,47857100,31000,31000,31000,31000,0
20250227,134600,47857100,31000,31000,31000,31000,0
20250227,134500,47857100,31000,31000,31000,31000,0
20250227,134400,47857100,31000,31000,31000,31000,0
20250227,134300,47857100,31000,31000,31000,31000,0
20250227,134200,47857100,31000,31000,31000,31000,0
20250227,134100,47857100,31000,31000,31000,31000,0
20250227,134000,47857100,31000,31000,31000,31000,0
20250227,133900,47857100,31000,31000,31000,31000,0
20250227,133800,47857100,31000,31000,31000,31000,0
20250227,133700,47857100,31000,31000,31000,31000,0
20250227,133600,47857100,31000,31000,31000,31000,0
20250227,133500,47857100,31000,31000,31000,31000,0
20250227,133400,47857100,31000,31000,31000,31000,0
20250227,133300,47857100,31000,31000,31000,31000,0
20250227,133200,47857100,31000,31000,31000,31000,0
20250227,133100,47857100,31000,30850,31000,30850,11
20250227,133000,47517600,30850,30850,30850,30850,0
20250227,132900,47517600,30850,30850,30850,30850,0
20250227,132800,47517600,30850,30850,30850,30850,3
20250227,132700,47425050,30850,30850,30850,30850,1
20250227,132600,47394200,30850,30850,30850,30850,0
20250227,132500,47394200,30850,30850,30850,30850,2
20250227,132400,47332500,30900,30900,30900,30900,0
20250227,132300,47332500,30900,30900,30900,30900,0
20250227,132200,47332500,30900,30900,30900,30900,0
20250227,132100,47332500,30900,30900,30900,30900,0
20250227,132000,47332500,30900,30900,30900,30900,0
20250227,131900,47332500,30900,30900,30900,30900,0
20250227,131800,47332500,30900,30900,30900,30900,0
20250227,131700,47332500,30900,30900,30900,30900,0
20250227,131600,47332500,30900,30900,30900,30900,0
20250227,131500,47332500,30900,30900,30900,30900,0
20250227,131400,47332500,30900,30900,30900,30900,0
20250227,131300,47332500,30900,30900,30900,30900,0
20250227,131200,47332500,30900,30900,30900,30900,0
20250227,131100,47332500,30900,30900,30900,30900,0
20250227,131000,47332500,30900,30900,30900,30900,0
20250227,130900,47332500,30900,30900,30900,30900,0
20250227,130800,47332500,30900,30900,30900,30900,0
20250227,130700,47332500,30900,30900,30900,30900,0
20250227,130600,47332500,30900,30900,30900,30900,0
20250227,130500,47332500,30900,30900,30900,30900,0
20250227,130400,47332500,30900,30900,30900,30900,0
20250227,130300,47332500,30900,30900,30900,30900,0
20250227,130200,47332500,30900,30900,30900,30900,0
20250227,130100,47332500,30900,30900,30900,30900,0
20250227,130000,47332500,30900,30900,30900,30900,0
20250227,125900,47332500,30900,30900,30900,30900,0
20250227,125800,47332500,30900,30900,30900,30900,0
20250227,125700,47332500,30900,30900,30900,30900,0
20250227,125600,47332500,30900,30900,30900,30900,0
20250227,125500,47332500,30900,30900,30900,30900,0
20250227,125400,47332500,30900,30900,30900,30900,0
20250227,125300,47332500,30900,30900,30900,30900,0
20250227,125200,47332500,30900,30900,30900,30900,0
20250227,125100,47332500,30900,30900,30900,30900,0
20250227,125000,47332500,30900,30900,30900,30900,1
20250227,124900,47301600,30900,30700,30900,30700,187
20250227,124800,41552100,30700,30750,30750,30650,185
20250227,124700,35872650,30900,30900,30900,30900,0
20250227,124600,35872650,30900,30900,30900,30900,0
20250227,124500,35872650,30900,30900,30900,30900,0
20250227,124400,35872650,30900,30900,30900,30900,0
20250227,124300,35872650,30900,30900,30900,30900,0
20250227,124200,35872650,30900,30900,30900,30900,0
20250227,124100,35872650,30900,30900,30900,30900,0
20250227,124000,35872650,30900,30900,30900,30900,0
20250227,123900,35872650,30900,30900,30900,30900,0
20250227,123800,35872650,30900,30900,30900,30900,0
20250227,123700,35872650,30900,30900,30900,30900,0
20250227,123600,35872650,30900,30900,30900,30900,0
20250227,123500,35872650,30900,30900,30900,30900,0
20250227,123400,35872650,30900,30900,30900,30900,0
20250227,123300,35872650,30900,30900,30900,30900,0
20250227,123200,35872650,30900,30900,30900,30900,0
20250227,123100,35872650,30900,30900,30900,30900,0
20250227,123000,35872650,30900,30900,30900,30900,0
20250227,122900,35872650,30900,30900,30900,30900,0
20250227,122800,35872650,30900,30900,30900,30900,0
20250227,122700,35872650,30900,30900,30900,30900,0
20250227,122600,35872650,30900,30900,30900,30900,0
20250227,122500,35872650,30900,30900,30900,30900,0
20250227,122400,35872650,30900,30900,30900,30900,0
20250227,122300,35872650,30900,30900,30900,30900,0
20250227,122200,35872650,30900,30900,30900,30900,0
20250227,122100,35872650,30900,30900,30900,30900,0
20250227,122000,35872650,30900,30900,30900,30900,0
20250227,121900,35872650,30900,30900,30900,30900,0
20250227,121800,35872650,30900,30900,30900,30900,0
20250227,121700,35872650,30900,30900,30900,30900,0
20250227,121600,35872650,30900,30900,30900,30900,0
20250227,121500,35872650,30900,30900,30900,30900,0
20250227,121400,35872650,30900,30900,30900,30900,0
20250227,121300,35872650,30900,30900,30900,30900,0
20250227,121200,35872650,30900,30900,30900,30900,0
20250227,121100,35872650,30900,30900,30900,30900,0
20250227,121000,35872650,30900,30900,30900,30900,0
20250227,120900,35872650,30900,30900,30900,30900,0
20250227,120800,35872650,30900,30900,30900,30900,0
20250227,120700,35872650,30900,30900,30900,30900,0
20250227,120600,35872650,30900,30900,30900,30900,0
20250227,120500,35872650,30900,30900,30900,30900,0
20250227,120400,35872650,30900,30900,30900,30900,0
20250227,120300,35872650,30900,30900,30900,30900,0
20250227,120200,35872650,30900,30900,30900,30900,0
20250227,120100,35872650,30900,30900,30900,30900,0
20250227,120000,35872650,30900,30900,30900,30900,0
20250227,115900,35872650,30900,30900,30900,30900,0
20250227,115800,35872650,30900,30900,30900,30900,0
20250227,115700,35872650,30900,30900,30900,30900,0
20250227,115600,35872650,30900,30900,30900,30900,0
20250227,115500,35872650,30900,30900,30900,30900,0
20250227,115400,35872650,30900,30900,30900,30900,0
20250227,115300,35872650,30900,30900,30900,30900,0
20250227,115200,35872650,30900,30900,30900,30900,0
20250227,115100,35872650,30900,30900,30900,30900,0
20250227,115000,35872650,30900,30900,30900,30900,0
20250227,114900,35872650,30900,30900,30900,30900,0
20250227,114800,35872650,30900,30900,30900,30900,0
20250227,114700,35872650,30900,30900,30900,30900,0
20250227,114600,35872650,30900,30900,30900,30900,0
20250227,114500,35872650,30900,30900,30900,30900,0
20250227,114400,35872650,30900,30900,30900,30900,0
20250227,114300,35872650,30900,30900,30900,30900,0
20250227,114200,35872650,30900,30900,30900,30900,0
20250227,114100,35872650,30900,30900,30900,30900,0
20250227,114000,35872650,30900,30900,30900,30900,0
20250227,113900,35872650,30900,30900,30900,30900,0
20250227,113800,35872650,30900,30900,30900,30900,0
20250227,113700,35872650,30900,30900,30900,30900,0
20250227,113600,35872650,30900,30900,30900,30900,0
20250227,113500,35872650,30900,30900,30900,30900,0
20250227,113400,35872650,30900,30900,30900,30900,0
20250227,113300,35872650,30900,30900,30900,30900,0
20250227,113200,35872650,30900,30900,30900,30900,0
20250227,113100,35872650,30900,30900,30900,30900,0
20250227,113000,35872650,30900,30900,30900,30900,0
20250227,112900,35872650,30900,30900,30900,30900,0
20250227,112800,35872650,30900,30900,30900,30900,0
20250227,112700,35872650,30900,30900,30900,30900,0
20250227,112600,35872650,30900,30900,30900,30900,0
20250227,112500,35872650,30900,30900,30900,30900,0
20250227,112400,35872650,30900,30900,30900,30900,0
20250227,112300,35872650,30900,30900,30900,30900,0
20250227,112200,35872650,30900,30900,30900,30900,0
20250227,112100,35872650,30900,30900,30900,30900,0
20250227,112000,35872650,30900,30900,30900,30900,0
20250227,111900,35872650,30900,30900,30900,30900,0
20250227,111800,35872650,30900,30900,30900,30900,0
20250227,111700,35872650,30900,30900,30900,30900,0
20250227,111600,35872650,30900,30900,30900,30900,0
20250227,111500,35872650,30900,30900,30900,30900,0
20250227,111400,35872650,30900,30900,30900,30900,0
20250227,111300,35872650,30900,30900,30900,30900,0
20250227,111200,35872650,30900,30900,30900,30900,0
20250227,111100,35872650,30900,30900,30900,30900,0
20250227,111000,35872650,30900,30900,30900,30900,0
20250227,110900,35872650,30900,30900,30900,30900,0
20250227,110800,35872650,30900,30900,30900,30900,0
20250227,110700,35872650,30900,30900,30900,30900,0
20250227,110600,35872650,30900,30900,30900,30900,0
20250227,110500,35872650,30900,30900,30900,30900,0
20250227,110400,35872650,30900,30900,30900,30900,0
20250227,110300,35872650,30900,30900,30900,30900,0
20250227,110200,35872650,30900,30900,30900,30900,0
20250227,110100,35872650,30900,30900,30900,30900,0
20250227,110000,35872650,30900,30900,30900,30900,0
20250227,105900,35872650,30900,30900,30900,30900,0
20250227,105800,35872650,30900,30900,30900,30900,0
20250227,105700,35872650,30900,30900,30900,30900,0
20250227,105600,35872650,30900,30900,30900,30900,0
20250227,105500,35872650,30900,30900,30900,30900,0
20250227,105400,35872650,30900,30900,30900,30900,0
20250227,105300,35872650,30900,30900,30900,30900,0
20250227,105200,35872650,30900,31050,31150,30900,267
20250227,105100,27621450,31150,31150,31150,31150,0
20250227,105000,27621450,31150,31150,31150,31150,0
20250227,104900,27621450,31150,31150,31150,31150,0
20250227,104800,27621450,31150,31150,31150,31150,0
20250227,104700,27621450,31150,31150,31150,31150,0
20250227,104600,27621450,31150,30950,31150,30950,14
20250227,104500,27185650,30800,30800,30800,30800,4
20250227,104400,27062450,30950,30950,30950,30950,0
20250227,104300,27062450,30950,30950,30950,30950,0
20250227,104200,27062450,30950,30950,30950,30950,0
20250227,104100,27062450,30950,30950,30950,30950,0
20250227,104000,27062450,30950,30950,30950,30950,0
20250227,103900,27062450,30950,30950,30950,30950,0
20250227,103800,27062450,30950,30950,30950,30950,0
20250227,103700,27062450,30950,30950,30950,30950,0
20250227,103600,27062450,30950,30950,30950,30950,0
20250227,103500,27062450,30950,30950,30950,30950,0
20250227,103400,27062450,30950,30950,30950,30950,0
20250227,103300,27062450,30950,30950,30950,30950,0
20250227,103200,27062450,30950,30950,30950,30950,0
20250227,103100,27062450,30950,30950,30950,30950,0
20250227,103000,27062450,30950,30950,30950,30950,0
20250227,102900,27062450,30950,30950,30950,30950,0
20250227,102800,27062450,30950,30950,30950,30950,5
20250227,102700,26907700,30950,30800,30950,30800,5
20250227,102600,26753400,30750,30750,30750,30750,0
20250227,102500,26753400,30750,30750,30750,30750,0
20250227,102400,26753400,30750,30750,30750,30750,0
20250227,102300,26753400,30750,30750,30750,30750,0
20250227,102200,26753400,30750,30750,30750,30750,0
20250227,102100,26753400,30750,30750,30750,30750,0
20250227,102000,26753400,30750,30750,30750,30750,0
20250227,101900,26753400,30750,30750,30750,30750,0
20250227,101800,26753400,30750,30750,30750,30750,0
20250227,101700,26753400,30750,30750,30750,30750,0
20250227,101600,26753400,30750,30750,30750,30750,0
20250227,101500,26753400,30750,30700,30750,30700,264
20250227,101400,18635500,30750,30750,30750,30750,0
20250227,101300,18635500,30750,30850,30850,30700,28
20250227,101200,17774100,30850,30850,30850,30850,0
20250227,101100,17774100,30850,30850,30850,30850,0
20250227,101000,17774100,30850,30850,30850,30850,0
20250227,100900,17774100,30850,30850,30850,30850,0
20250227,100800,17774100,30850,30850,30850,30850,0
20250227,100700,17774100,30850,30850,30850,30850,0
20250227,100600,17774100,30850,30850,30850,30850,0
20250227,100500,17774100,30850,30850,30850,30850,0
20250227,100400,17774100,30850,30850,30850,30850,0
20250227,100300,17774100,30850,30850,30850,30850,0
20250227,100200,17774100,30850,30850,30850,30850,10
20250227,100100,17465600,30950,30950,30950,30950,0
20250227,100000,17465600,30950,30950,30950,30950,0
20250227,095900,17465600,30950,30950,30950,30950,0
20250227,095800,17465600,30950,30950,30950,30950,0
20250227,095700,17465600,30950,30950,30950,30950,0
20250227,095600,17465600,30950,30950,30950,30950,0
20250227,095500,17465600,30950,30950,30950,30950,0
20250227,095400,17465600,30950,30950,30950,30950,0
20250227,095300,17465600,30950,30950,30950,30950,0
20250227,095200,17465600,30950,30950,30950,30950,0
20250227,095100,17465600,30950,30950,30950,30950,0
20250227,095000,17465600,30950,30950,30950,30950,0
20250227,094900,17465600,30950,30950,30950,30950,0
20250227,094800,17465600,30950,30950,30950,30950,0
20250227,094700,17465600,30950,30950,30950,30950,0
20250227,094600,17465600,30950,30950,30950,30950,0
20250227,094500,17465600,30950,30950,30950,30950,0
20250227,094400,17465600,30950,30950,30950,30950,0
20250227,094300,17465600,30950,30950,30950,30950,0
20250227,094200,17465600,30950,30950,30950,30950,0
20250227,094100,17465600,30950,30950,30950,30950,0
20250227,094000,17465600,30950,30950,30950,30950,4
20250227,093900,17341800,30850,30850,30850,30850,0
20250227,093800,17341800,30850,30850,30850,30850,0
20250227,093700,17341800,30850,30850,30850,30850,0
20250227,093600,17341800,30850,30850,30850,30850,0
20250227,093500,17341800,30850,30850,30850,30850,0
20250227,093400,17341800,30850,30850,30850,30850,0
20250227,093300,17341800,30850,30850,30850,30850,0
20250227,093200,17341800,30850,30850,30850,30850,0
20250227,093100,17341800,30850,30850,30850,30850,0
20250227,093000,17341800,30850,30850,30850,30850,0
20250227,092900,17341800,30850,30850,30850,30850,0
20250227,092800,17341800,30850,30850,30850,30850,0
20250227,092700,17341800,30850,30850,30850,30850,2
20250227,092600,17280100,30950,30950,30950,30950,0
20250227,092500,17280100,30950,30950,30950,30950,0
20250227,092400,17280100,30950,31050,31050,30950,125
20250227,092300,13411250,31150,31150,31150,31150,0
20250227,092200,13411250,31150,31150,31150,31150,4
20250227,092100,13286650,31000,31150,31200,31000,138
20250227,092000,9007300,31000,31100,31100,31000,3
20250227,091900,8914100,31000,31100,31100,31000,4
20250227,091800,8789800,30800,30800,30800,30800,1
20250227,091700,8759000,30700,30750,30750,30650,269
20250227,091600,494400,30700,30850,30850,30700,6
20250227,091500,309450,30850,30750,31200,30750,8
20250227,091400,62000,31200,31200,31200,31200,0
20250227,091300,62000,31200,31200,31200,31200,0
20250227,091200,62000,31200,31200,31200,31200,0
20250227,091100,62000,31200,31200,31200,31200,0
20250227,091000,62000,31200,31200,31200,31200,1
20250227,090900,30800,30800,30800,30800,30800,0
20250227,090800,30800,30800,30800,30800,30800,0
20250227,090700,30800,30800,30800,30800,30800,0
20250227,090600,30800,30800,30800,30800,30800,1
20250227,090500,0,30800,30800,30800,30800,0
20250227,090400,0,30800,30800,30800,30800,0
20250227,090300,0,30800,30800,30800,30800,0
20250227,090200,0,30800,30800,30800,30800,0
20250227,090100,0,30800,30800,30800,30800,0
20250227,090000,0,30800,30800,30800,30800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184300 48970150 31000 31000 31000 31000 10
3 20250227 184200 48970150 31000 31000 31000 31000 0
4 20250227 184100 48970150 31000 31000 31000 31000 0
5 20250227 184000 48970150 31000 31000 31000 31000 0
6 20250227 183900 48970150 31000 31000 31000 31000 0
7 20250227 183800 48970150 31000 31000 31000 31000 0
8 20250227 183700 48970150 31000 31000 31000 31000 0
9 20250227 183600 48970150 31000 31000 31000 31000 0
10 20250227 183500 48970150 31000 31000 31000 31000 0
11 20250227 183400 48970150 31000 31000 31000 31000 0
12 20250227 183300 48970150 31000 31000 31000 31000 0
13 20250227 183200 48970150 31000 31000 31000 31000 0
14 20250227 183100 48970150 31000 31000 31000 31000 0
15 20250227 183000 48970150 31000 31000 31000 31000 0
16 20250227 182900 48970150 31000 31000 31000 31000 0
17 20250227 182800 48970150 31000 31000 31000 31000 0
18 20250227 182700 48970150 31000 31000 31000 31000 0
19 20250227 182600 48970150 31000 31000 31000 31000 0
20 20250227 182500 48970150 31000 31000 31000 31000 0
21 20250227 182400 48970150 31000 31000 31000 31000 0
22 20250227 182300 48970150 31000 31000 31000 31000 0
23 20250227 182200 48970150 31000 31000 31000 31000 0
24 20250227 182100 48970150 31000 31000 31000 31000 0
25 20250227 182000 48970150 31000 31000 31000 31000 0
26 20250227 181900 48970150 31000 31000 31000 31000 0
27 20250227 181800 48970150 31000 31000 31000 31000 0
28 20250227 181700 48970150 31000 31000 31000 31000 0
29 20250227 181600 48970150 31000 31000 31000 31000 0
30 20250227 181500 48970150 31000 31000 31000 31000 0
31 20250227 181400 48970150 31000 31000 31000 31000 0
32 20250227 181300 48970150 31000 31000 31000 31000 10
33 20250227 181200 48970150 31000 31000 31000 31000 0
34 20250227 181100 48970150 31000 31000 31000 31000 0
35 20250227 181000 48970150 31000 31000 31000 31000 0
36 20250227 180900 48970150 31000 31000 31000 31000 0
37 20250227 180800 48970150 31000 31000 31000 31000 0
38 20250227 180700 48970150 31000 31000 31000 31000 0
39 20250227 180600 48970150 31000 31000 31000 31000 0
40 20250227 180500 48970150 31000 31000 31000 31000 0
41 20250227 180400 48970150 31000 31000 31000 31000 0
42 20250227 180300 48970150 31000 31000 31000 31000 0
43 20250227 180200 48970150 31000 31000 31000 31000 0
44 20250227 180100 48970150 31000 31000 31000 31000 0
45 20250227 180000 48970150 31000 31000 31000 31000 0
46 20250227 175900 48970150 31000 31000 31000 31000 0
47 20250227 175800 48970150 31000 31000 31000 31000 0
48 20250227 175700 48970150 31000 31000 31000 31000 0
49 20250227 175600 48970150 31000 31000 31000 31000 0
50 20250227 175500 48970150 31000 31000 31000 31000 0
51 20250227 175400 48970150 31000 31000 31000 31000 0
52 20250227 175300 48970150 31000 31000 31000 31000 0
53 20250227 175200 48970150 31000 31000 31000 31000 0
54 20250227 175100 48970150 31000 31000 31000 31000 0
55 20250227 175000 48970150 31000 31000 31000 31000 0
56 20250227 174900 48970150 31000 31000 31000 31000 0
57 20250227 174800 48970150 31000 31000 31000 31000 0
58 20250227 174700 48970150 31000 31000 31000 31000 0
59 20250227 174600 48970150 31000 31000 31000 31000 0
60 20250227 174500 48970150 31000 31000 31000 31000 0
61 20250227 174400 48970150 31000 31000 31000 31000 0
62 20250227 174300 48970150 31000 31000 31000 31000 10
63 20250227 174200 48970150 31000 31000 31000 31000 0
64 20250227 174100 48970150 31000 31000 31000 31000 0
65 20250227 174000 48970150 31000 31000 31000 31000 0
66 20250227 173900 48970150 31000 31000 31000 31000 0
67 20250227 173800 48970150 31000 31000 31000 31000 0
68 20250227 173700 48970150 31000 31000 31000 31000 0
69 20250227 173600 48970150 31000 31000 31000 31000 0
70 20250227 173500 48970150 31000 31000 31000 31000 0
71 20250227 173400 48970150 31000 31000 31000 31000 0
72 20250227 173300 48970150 31000 31000 31000 31000 0
73 20250227 173200 48970150 31000 31000 31000 31000 0
74 20250227 173100 48970150 31000 31000 31000 31000 0
75 20250227 173000 48970150 31000 31000 31000 31000 0
76 20250227 172900 48970150 31000 31000 31000 31000 0
77 20250227 172800 48970150 31000 31000 31000 31000 0
78 20250227 172700 48970150 31000 31000 31000 31000 0
79 20250227 172600 48970150 31000 31000 31000 31000 0
80 20250227 172500 48970150 31000 31000 31000 31000 0
81 20250227 172400 48970150 31000 31000 31000 31000 0
82 20250227 172300 48970150 31000 31000 31000 31000 0
83 20250227 172200 48970150 31000 31000 31000 31000 0
84 20250227 172100 48970150 31000 31000 31000 31000 0
85 20250227 172000 48970150 31000 31000 31000 31000 0
86 20250227 171900 48970150 31000 31000 31000 31000 0
87 20250227 171800 48970150 31000 31000 31000 31000 0
88 20250227 171700 48970150 31000 31000 31000 31000 0
89 20250227 171600 48970150 31000 31000 31000 31000 0
90 20250227 171500 48970150 31000 31000 31000 31000 0
91 20250227 171400 48970150 31000 31000 31000 31000 0
92 20250227 171300 48970150 31000 31000 31000 31000 10
93 20250227 171200 48970150 31000 31000 31000 31000 0
94 20250227 171100 48970150 31000 31000 31000 31000 0
95 20250227 171000 48970150 31000 31000 31000 31000 0
96 20250227 170900 48970150 31000 31000 31000 31000 0
97 20250227 170800 48970150 31000 31000 31000 31000 0
98 20250227 170700 48970150 31000 31000 31000 31000 0
99 20250227 170600 48970150 31000 31000 31000 31000 0
100 20250227 170500 48970150 31000 31000 31000 31000 0
101 20250227 170400 48970150 31000 31000 31000 31000 0
102 20250227 170300 48970150 31000 31000 31000 31000 0
103 20250227 170200 48970150 31000 31000 31000 31000 0
104 20250227 170100 48970150 31000 31000 31000 31000 0
105 20250227 170000 48970150 31000 31000 31000 31000 0
106 20250227 165900 48970150 31000 31000 31000 31000 0
107 20250227 165800 48970150 31000 31000 31000 31000 0
108 20250227 165700 48970150 31000 31000 31000 31000 0
109 20250227 165600 48970150 31000 31000 31000 31000 0
110 20250227 165500 48970150 31000 31000 31000 31000 0
111 20250227 165400 48970150 31000 31000 31000 31000 0
112 20250227 165300 48970150 31000 31000 31000 31000 0
113 20250227 165200 48970150 31000 31000 31000 31000 0
114 20250227 165100 48970150 31000 31000 31000 31000 0
115 20250227 165000 48970150 31000 31000 31000 31000 0
116 20250227 164900 48970150 31000 31000 31000 31000 0
117 20250227 164800 48970150 31000 31000 31000 31000 0
118 20250227 164700 48970150 31000 31000 31000 31000 0
119 20250227 164600 48970150 31000 31000 31000 31000 0
120 20250227 164500 48970150 31000 31000 31000 31000 0
121 20250227 164400 48970150 31000 31000 31000 31000 0
122 20250227 164300 48970150 31000 31000 31000 31000 10
123 20250227 164200 48970150 31000 31000 31000 31000 0
124 20250227 164100 48970150 31000 31000 31000 31000 0
125 20250227 164000 48970150 31000 31000 31000 31000 0
126 20250227 163900 48970150 31000 31000 31000 31000 0
127 20250227 163800 48970150 31000 31000 31000 31000 0
128 20250227 163700 48970150 31000 31000 31000 31000 0
129 20250227 163600 48970150 31000 31000 31000 31000 0
130 20250227 163500 48970150 31000 31000 31000 31000 0
131 20250227 163400 48970150 31000 31000 31000 31000 0
132 20250227 163300 48970150 31000 31000 31000 31000 0
133 20250227 163200 48970150 31000 31000 31000 31000 0
134 20250227 163100 48970150 31000 31000 31000 31000 0
135 20250227 163000 48970150 31000 31000 31000 31000 0
136 20250227 162900 48970150 31000 31000 31000 31000 0
137 20250227 162800 48970150 31000 31000 31000 31000 0
138 20250227 162700 48970150 31000 31000 31000 31000 0
139 20250227 162600 48970150 31000 31000 31000 31000 0
140 20250227 162500 48970150 31000 31000 31000 31000 0
141 20250227 162400 48970150 31000 31000 31000 31000 0
142 20250227 162300 48970150 31000 31000 31000 31000 0
143 20250227 162200 48970150 31000 31000 31000 31000 0
144 20250227 162100 48970150 31000 31000 31000 31000 0
145 20250227 162000 48970150 31000 31000 31000 31000 0
146 20250227 161900 48970150 31000 31000 31000 31000 0
147 20250227 161800 48970150 31000 31000 31000 31000 0
148 20250227 161700 48970150 31000 31000 31000 31000 0
149 20250227 161600 48970150 31000 31000 31000 31000 0
150 20250227 161500 48970150 31000 31000 31000 31000 0
151 20250227 161400 48970150 31000 31000 31000 31000 0
152 20250227 161300 48970150 31000 31000 31000 31000 10
153 20250227 161200 48970150 31000 31000 31000 31000 0
154 20250227 161100 48970150 31000 31000 31000 31000 0
155 20250227 161000 48970150 31000 31000 31000 31000 0
156 20250227 160900 48970150 31000 31000 31000 31000 0
157 20250227 160800 48970150 31000 31000 31000 31000 0
158 20250227 160700 48970150 31000 31000 31000 31000 0
159 20250227 160600 48970150 31000 31000 31000 31000 0
160 20250227 160500 48970150 31000 31000 31000 31000 0
161 20250227 160400 48970150 31000 31000 31000 31000 0
162 20250227 160300 48970150 31000 31000 31000 31000 0
163 20250227 160200 48970150 31000 31000 31000 31000 0
164 20250227 160100 48970150 31000 31000 31000 31000 0
165 20250227 160000 48970150 31000 31000 31000 31000 0
166 20250227 155900 48970150 31000 31000 31000 31000 0
167 20250227 155800 48970150 31000 31000 31000 31000 0
168 20250227 155700 48970150 31000 31000 31000 31000 0
169 20250227 155600 48970150 31000 31000 31000 31000 0
170 20250227 155500 48970150 31000 31000 31000 31000 0
171 20250227 155400 48970150 31000 31000 31000 31000 0
172 20250227 155300 48970150 31000 31000 31000 31000 0
173 20250227 155200 48970150 31000 31000 31000 31000 0
174 20250227 155100 48970150 31000 31000 31000 31000 0
175 20250227 155000 48970150 31000 31000 31000 31000 0
176 20250227 154900 48970150 31000 31000 31000 31000 0
177 20250227 154800 48970150 31000 31000 31000 31000 0
178 20250227 154700 48970150 31000 31000 31000 31000 0
179 20250227 154600 48970150 31000 31000 31000 31000 0
180 20250227 154500 48970150 31000 31000 31000 31000 0
181 20250227 154400 48970150 31000 31000 31000 31000 0
182 20250227 154300 48970150 31000 31000 31000 31000 10
183 20250227 154200 48970150 31000 31000 31000 31000 0
184 20250227 154100 48970150 31000 31000 31000 31000 0
185 20250227 154000 48970150 31000 31000 31000 31000 0
186 20250227 153900 48970150 31000 31000 31000 31000 0
187 20250227 153800 48970150 31000 31000 31000 31000 0
188 20250227 153700 48970150 31000 31000 31000 31000 0
189 20250227 153600 48970150 31000 31000 31000 31000 0
190 20250227 153500 48970150 31000 31000 31000 31000 0
191 20250227 153400 48970150 31000 31000 31000 31000 0
192 20250227 153300 48970150 31000 31000 31000 31000 0
193 20250227 153200 48970150 31000 31000 31000 31000 0
194 20250227 153100 48970150 31000 31000 31000 31000 0
195 20250227 153000 48970150 31000 31000 31000 31000 10
196 20250227 152900 48660150 30950 30950 30950 30950 0
197 20250227 152800 48660150 30950 30950 30950 30950 0
198 20250227 152700 48660150 30950 30950 30950 30950 0
199 20250227 152600 48660150 30950 30950 30950 30950 0
200 20250227 152500 48660150 30950 30950 30950 30950 0
201 20250227 152400 48660150 30950 30950 30950 30950 0
202 20250227 152300 48660150 30950 30950 30950 30950 0
203 20250227 152200 48660150 30950 30950 30950 30950 0
204 20250227 152100 48660150 30950 30950 30950 30950 0
205 20250227 152000 48660150 30950 30950 30950 30950 0
206 20250227 151900 48660150 30950 30950 30950 30950 3
207 20250227 151800 48567300 30900 30900 30900 30900 1
208 20250227 151700 48536400 30800 30800 30800 30800 0
209 20250227 151600 48536400 30800 30800 30800 30800 0
210 20250227 151500 48536400 30800 30800 30800 30800 0
211 20250227 151400 48536400 30800 30800 30800 30800 0
212 20250227 151300 48536400 30800 30800 30800 30800 0
213 20250227 151200 48536400 30800 30800 30800 30800 0
214 20250227 151100 48536400 30800 30800 30800 30800 0
215 20250227 151000 48536400 30800 30800 30800 30800 0
216 20250227 150900 48536400 30800 30800 30800 30800 0
217 20250227 150800 48536400 30800 30800 30800 30800 0
218 20250227 150700 48536400 30800 30800 30800 30800 4
219 20250227 150600 48413200 30900 30900 30900 30900 0
220 20250227 150500 48413200 30900 30900 30900 30900 0
221 20250227 150400 48413200 30900 30900 30900 30900 0
222 20250227 150300 48413200 30900 30900 30900 30900 0
223 20250227 150200 48413200 30900 30900 30900 30900 0
224 20250227 150100 48413200 30900 30900 30900 30900 0
225 20250227 150000 48413200 30900 30900 30900 30900 0
226 20250227 145900 48413200 30900 30900 30900 30900 0
227 20250227 145800 48413200 30900 30900 30900 30900 0
228 20250227 145700 48413200 30900 30900 30900 30900 0
229 20250227 145600 48413200 30900 30900 30900 30900 0
230 20250227 145500 48413200 30900 30900 30900 30900 0
231 20250227 145400 48413200 30900 30900 30900 30900 0
232 20250227 145300 48413200 30900 30900 30900 30900 0
233 20250227 145200 48413200 30900 30900 30900 30900 0
234 20250227 145100 48413200 30900 30900 30900 30900 0
235 20250227 145000 48413200 30900 30900 30900 30900 0
236 20250227 144900 48413200 30900 30900 30900 30900 0
237 20250227 144800 48413200 30900 30900 30900 30900 0
238 20250227 144700 48413200 30900 30900 30900 30900 0
239 20250227 144600 48413200 30900 30900 30900 30900 0
240 20250227 144500 48413200 30900 30900 30900 30900 0
241 20250227 144400 48413200 30900 30900 30900 30900 0
242 20250227 144300 48413200 30900 30900 30900 30900 0
243 20250227 144200 48413200 30900 30900 30900 30900 0
244 20250227 144100 48413200 30900 30900 30900 30900 0
245 20250227 144000 48413200 30900 30900 30900 30900 0
246 20250227 143900 48413200 30900 30900 30900 30900 0
247 20250227 143800 48413200 30900 30900 30900 30900 0
248 20250227 143700 48413200 30900 30900 30900 30900 0
249 20250227 143600 48413200 30900 30900 30900 30900 0
250 20250227 143500 48413200 30900 30900 30900 30900 0
251 20250227 143400 48413200 30900 30900 30900 30900 0
252 20250227 143300 48413200 30900 30900 30900 30900 0
253 20250227 143200 48413200 30900 30900 30900 30900 0
254 20250227 143100 48413200 30900 30900 30900 30900 0
255 20250227 143000 48413200 30900 30900 30900 30900 0
256 20250227 142900 48413200 30900 30900 30900 30900 0
257 20250227 142800 48413200 30900 30900 30900 30900 0
258 20250227 142700 48413200 30900 30900 30900 30900 0
259 20250227 142600 48413200 30900 30900 30900 30900 0
260 20250227 142500 48413200 30900 30900 30900 30900 0
261 20250227 142400 48413200 30900 30900 30900 30900 0
262 20250227 142300 48413200 30900 30900 30900 30900 0
263 20250227 142200 48413200 30900 30900 30900 30900 0
264 20250227 142100 48413200 30900 30900 30900 30900 0
265 20250227 142000 48413200 30900 30900 30900 30900 0
266 20250227 141900 48413200 30900 30900 30900 30900 0
267 20250227 141800 48413200 30900 30900 30900 30900 0
268 20250227 141700 48413200 30900 30900 30900 30900 0
269 20250227 141600 48413200 30900 30900 30900 30900 0
270 20250227 141500 48413200 30900 30900 30900 30900 0
271 20250227 141400 48413200 30900 30900 30900 30900 16
272 20250227 141300 47918800 30850 30850 30850 30850 0
273 20250227 141200 47918800 30850 30850 30850 30850 0
274 20250227 141100 47918800 30850 30850 30850 30850 0
275 20250227 141000 47918800 30850 30850 30850 30850 0
276 20250227 140900 47918800 30850 30850 30850 30850 0
277 20250227 140800 47918800 30850 30850 30850 30850 0
278 20250227 140700 47918800 30850 30850 30850 30850 0
279 20250227 140600 47918800 30850 30850 30850 30850 0
280 20250227 140500 47918800 30850 30850 30850 30850 0
281 20250227 140400 47918800 30850 30850 30850 30850 0
282 20250227 140300 47918800 30850 30850 30850 30850 0
283 20250227 140200 47918800 30850 30850 30850 30850 0
284 20250227 140100 47918800 30850 30850 30850 30850 0
285 20250227 140000 47918800 30850 30850 30850 30850 0
286 20250227 135900 47918800 30850 30850 30850 30850 0
287 20250227 135800 47918800 30850 30850 30850 30850 0
288 20250227 135700 47918800 30850 30850 30850 30850 0
289 20250227 135600 47918800 30850 30850 30850 30850 0
290 20250227 135500 47918800 30850 30850 30850 30850 2
291 20250227 135400 47857100 31000 31000 31000 31000 0
292 20250227 135300 47857100 31000 31000 31000 31000 0
293 20250227 135200 47857100 31000 31000 31000 31000 0
294 20250227 135100 47857100 31000 31000 31000 31000 0
295 20250227 135000 47857100 31000 31000 31000 31000 0
296 20250227 134900 47857100 31000 31000 31000 31000 0
297 20250227 134800 47857100 31000 31000 31000 31000 0
298 20250227 134700 47857100 31000 31000 31000 31000 0
299 20250227 134600 47857100 31000 31000 31000 31000 0
300 20250227 134500 47857100 31000 31000 31000 31000 0
301 20250227 134400 47857100 31000 31000 31000 31000 0
302 20250227 134300 47857100 31000 31000 31000 31000 0
303 20250227 134200 47857100 31000 31000 31000 31000 0
304 20250227 134100 47857100 31000 31000 31000 31000 0
305 20250227 134000 47857100 31000 31000 31000 31000 0
306 20250227 133900 47857100 31000 31000 31000 31000 0
307 20250227 133800 47857100 31000 31000 31000 31000 0
308 20250227 133700 47857100 31000 31000 31000 31000 0
309 20250227 133600 47857100 31000 31000 31000 31000 0
310 20250227 133500 47857100 31000 31000 31000 31000 0
311 20250227 133400 47857100 31000 31000 31000 31000 0
312 20250227 133300 47857100 31000 31000 31000 31000 0
313 20250227 133200 47857100 31000 31000 31000 31000 0
314 20250227 133100 47857100 31000 30850 31000 30850 11
315 20250227 133000 47517600 30850 30850 30850 30850 0
316 20250227 132900 47517600 30850 30850 30850 30850 0
317 20250227 132800 47517600 30850 30850 30850 30850 3
318 20250227 132700 47425050 30850 30850 30850 30850 1
319 20250227 132600 47394200 30850 30850 30850 30850 0
320 20250227 132500 47394200 30850 30850 30850 30850 2
321 20250227 132400 47332500 30900 30900 30900 30900 0
322 20250227 132300 47332500 30900 30900 30900 30900 0
323 20250227 132200 47332500 30900 30900 30900 30900 0
324 20250227 132100 47332500 30900 30900 30900 30900 0
325 20250227 132000 47332500 30900 30900 30900 30900 0
326 20250227 131900 47332500 30900 30900 30900 30900 0
327 20250227 131800 47332500 30900 30900 30900 30900 0
328 20250227 131700 47332500 30900 30900 30900 30900 0
329 20250227 131600 47332500 30900 30900 30900 30900 0
330 20250227 131500 47332500 30900 30900 30900 30900 0
331 20250227 131400 47332500 30900 30900 30900 30900 0
332 20250227 131300 47332500 30900 30900 30900 30900 0
333 20250227 131200 47332500 30900 30900 30900 30900 0
334 20250227 131100 47332500 30900 30900 30900 30900 0
335 20250227 131000 47332500 30900 30900 30900 30900 0
336 20250227 130900 47332500 30900 30900 30900 30900 0
337 20250227 130800 47332500 30900 30900 30900 30900 0
338 20250227 130700 47332500 30900 30900 30900 30900 0
339 20250227 130600 47332500 30900 30900 30900 30900 0
340 20250227 130500 47332500 30900 30900 30900 30900 0
341 20250227 130400 47332500 30900 30900 30900 30900 0
342 20250227 130300 47332500 30900 30900 30900 30900 0
343 20250227 130200 47332500 30900 30900 30900 30900 0
344 20250227 130100 47332500 30900 30900 30900 30900 0
345 20250227 130000 47332500 30900 30900 30900 30900 0
346 20250227 125900 47332500 30900 30900 30900 30900 0
347 20250227 125800 47332500 30900 30900 30900 30900 0
348 20250227 125700 47332500 30900 30900 30900 30900 0
349 20250227 125600 47332500 30900 30900 30900 30900 0
350 20250227 125500 47332500 30900 30900 30900 30900 0
351 20250227 125400 47332500 30900 30900 30900 30900 0
352 20250227 125300 47332500 30900 30900 30900 30900 0
353 20250227 125200 47332500 30900 30900 30900 30900 0
354 20250227 125100 47332500 30900 30900 30900 30900 0
355 20250227 125000 47332500 30900 30900 30900 30900 1
356 20250227 124900 47301600 30900 30700 30900 30700 187
357 20250227 124800 41552100 30700 30750 30750 30650 185
358 20250227 124700 35872650 30900 30900 30900 30900 0
359 20250227 124600 35872650 30900 30900 30900 30900 0
360 20250227 124500 35872650 30900 30900 30900 30900 0
361 20250227 124400 35872650 30900 30900 30900 30900 0
362 20250227 124300 35872650 30900 30900 30900 30900 0
363 20250227 124200 35872650 30900 30900 30900 30900 0
364 20250227 124100 35872650 30900 30900 30900 30900 0
365 20250227 124000 35872650 30900 30900 30900 30900 0
366 20250227 123900 35872650 30900 30900 30900 30900 0
367 20250227 123800 35872650 30900 30900 30900 30900 0
368 20250227 123700 35872650 30900 30900 30900 30900 0
369 20250227 123600 35872650 30900 30900 30900 30900 0
370 20250227 123500 35872650 30900 30900 30900 30900 0
371 20250227 123400 35872650 30900 30900 30900 30900 0
372 20250227 123300 35872650 30900 30900 30900 30900 0
373 20250227 123200 35872650 30900 30900 30900 30900 0
374 20250227 123100 35872650 30900 30900 30900 30900 0
375 20250227 123000 35872650 30900 30900 30900 30900 0
376 20250227 122900 35872650 30900 30900 30900 30900 0
377 20250227 122800 35872650 30900 30900 30900 30900 0
378 20250227 122700 35872650 30900 30900 30900 30900 0
379 20250227 122600 35872650 30900 30900 30900 30900 0
380 20250227 122500 35872650 30900 30900 30900 30900 0
381 20250227 122400 35872650 30900 30900 30900 30900 0
382 20250227 122300 35872650 30900 30900 30900 30900 0
383 20250227 122200 35872650 30900 30900 30900 30900 0
384 20250227 122100 35872650 30900 30900 30900 30900 0
385 20250227 122000 35872650 30900 30900 30900 30900 0
386 20250227 121900 35872650 30900 30900 30900 30900 0
387 20250227 121800 35872650 30900 30900 30900 30900 0
388 20250227 121700 35872650 30900 30900 30900 30900 0
389 20250227 121600 35872650 30900 30900 30900 30900 0
390 20250227 121500 35872650 30900 30900 30900 30900 0
391 20250227 121400 35872650 30900 30900 30900 30900 0
392 20250227 121300 35872650 30900 30900 30900 30900 0
393 20250227 121200 35872650 30900 30900 30900 30900 0
394 20250227 121100 35872650 30900 30900 30900 30900 0
395 20250227 121000 35872650 30900 30900 30900 30900 0
396 20250227 120900 35872650 30900 30900 30900 30900 0
397 20250227 120800 35872650 30900 30900 30900 30900 0
398 20250227 120700 35872650 30900 30900 30900 30900 0
399 20250227 120600 35872650 30900 30900 30900 30900 0
400 20250227 120500 35872650 30900 30900 30900 30900 0
401 20250227 120400 35872650 30900 30900 30900 30900 0
402 20250227 120300 35872650 30900 30900 30900 30900 0
403 20250227 120200 35872650 30900 30900 30900 30900 0
404 20250227 120100 35872650 30900 30900 30900 30900 0
405 20250227 120000 35872650 30900 30900 30900 30900 0
406 20250227 115900 35872650 30900 30900 30900 30900 0
407 20250227 115800 35872650 30900 30900 30900 30900 0
408 20250227 115700 35872650 30900 30900 30900 30900 0
409 20250227 115600 35872650 30900 30900 30900 30900 0
410 20250227 115500 35872650 30900 30900 30900 30900 0
411 20250227 115400 35872650 30900 30900 30900 30900 0
412 20250227 115300 35872650 30900 30900 30900 30900 0
413 20250227 115200 35872650 30900 30900 30900 30900 0
414 20250227 115100 35872650 30900 30900 30900 30900 0
415 20250227 115000 35872650 30900 30900 30900 30900 0
416 20250227 114900 35872650 30900 30900 30900 30900 0
417 20250227 114800 35872650 30900 30900 30900 30900 0
418 20250227 114700 35872650 30900 30900 30900 30900 0
419 20250227 114600 35872650 30900 30900 30900 30900 0
420 20250227 114500 35872650 30900 30900 30900 30900 0
421 20250227 114400 35872650 30900 30900 30900 30900 0
422 20250227 114300 35872650 30900 30900 30900 30900 0
423 20250227 114200 35872650 30900 30900 30900 30900 0
424 20250227 114100 35872650 30900 30900 30900 30900 0
425 20250227 114000 35872650 30900 30900 30900 30900 0
426 20250227 113900 35872650 30900 30900 30900 30900 0
427 20250227 113800 35872650 30900 30900 30900 30900 0
428 20250227 113700 35872650 30900 30900 30900 30900 0
429 20250227 113600 35872650 30900 30900 30900 30900 0
430 20250227 113500 35872650 30900 30900 30900 30900 0
431 20250227 113400 35872650 30900 30900 30900 30900 0
432 20250227 113300 35872650 30900 30900 30900 30900 0
433 20250227 113200 35872650 30900 30900 30900 30900 0
434 20250227 113100 35872650 30900 30900 30900 30900 0
435 20250227 113000 35872650 30900 30900 30900 30900 0
436 20250227 112900 35872650 30900 30900 30900 30900 0
437 20250227 112800 35872650 30900 30900 30900 30900 0
438 20250227 112700 35872650 30900 30900 30900 30900 0
439 20250227 112600 35872650 30900 30900 30900 30900 0
440 20250227 112500 35872650 30900 30900 30900 30900 0
441 20250227 112400 35872650 30900 30900 30900 30900 0
442 20250227 112300 35872650 30900 30900 30900 30900 0
443 20250227 112200 35872650 30900 30900 30900 30900 0
444 20250227 112100 35872650 30900 30900 30900 30900 0
445 20250227 112000 35872650 30900 30900 30900 30900 0
446 20250227 111900 35872650 30900 30900 30900 30900 0
447 20250227 111800 35872650 30900 30900 30900 30900 0
448 20250227 111700 35872650 30900 30900 30900 30900 0
449 20250227 111600 35872650 30900 30900 30900 30900 0
450 20250227 111500 35872650 30900 30900 30900 30900 0
451 20250227 111400 35872650 30900 30900 30900 30900 0
452 20250227 111300 35872650 30900 30900 30900 30900 0
453 20250227 111200 35872650 30900 30900 30900 30900 0
454 20250227 111100 35872650 30900 30900 30900 30900 0
455 20250227 111000 35872650 30900 30900 30900 30900 0
456 20250227 110900 35872650 30900 30900 30900 30900 0
457 20250227 110800 35872650 30900 30900 30900 30900 0
458 20250227 110700 35872650 30900 30900 30900 30900 0
459 20250227 110600 35872650 30900 30900 30900 30900 0
460 20250227 110500 35872650 30900 30900 30900 30900 0
461 20250227 110400 35872650 30900 30900 30900 30900 0
462 20250227 110300 35872650 30900 30900 30900 30900 0
463 20250227 110200 35872650 30900 30900 30900 30900 0
464 20250227 110100 35872650 30900 30900 30900 30900 0
465 20250227 110000 35872650 30900 30900 30900 30900 0
466 20250227 105900 35872650 30900 30900 30900 30900 0
467 20250227 105800 35872650 30900 30900 30900 30900 0
468 20250227 105700 35872650 30900 30900 30900 30900 0
469 20250227 105600 35872650 30900 30900 30900 30900 0
470 20250227 105500 35872650 30900 30900 30900 30900 0
471 20250227 105400 35872650 30900 30900 30900 30900 0
472 20250227 105300 35872650 30900 30900 30900 30900 0
473 20250227 105200 35872650 30900 31050 31150 30900 267
474 20250227 105100 27621450 31150 31150 31150 31150 0
475 20250227 105000 27621450 31150 31150 31150 31150 0
476 20250227 104900 27621450 31150 31150 31150 31150 0
477 20250227 104800 27621450 31150 31150 31150 31150 0
478 20250227 104700 27621450 31150 31150 31150 31150 0
479 20250227 104600 27621450 31150 30950 31150 30950 14
480 20250227 104500 27185650 30800 30800 30800 30800 4
481 20250227 104400 27062450 30950 30950 30950 30950 0
482 20250227 104300 27062450 30950 30950 30950 30950 0
483 20250227 104200 27062450 30950 30950 30950 30950 0
484 20250227 104100 27062450 30950 30950 30950 30950 0
485 20250227 104000 27062450 30950 30950 30950 30950 0
486 20250227 103900 27062450 30950 30950 30950 30950 0
487 20250227 103800 27062450 30950 30950 30950 30950 0
488 20250227 103700 27062450 30950 30950 30950 30950 0
489 20250227 103600 27062450 30950 30950 30950 30950 0
490 20250227 103500 27062450 30950 30950 30950 30950 0
491 20250227 103400 27062450 30950 30950 30950 30950 0
492 20250227 103300 27062450 30950 30950 30950 30950 0
493 20250227 103200 27062450 30950 30950 30950 30950 0
494 20250227 103100 27062450 30950 30950 30950 30950 0
495 20250227 103000 27062450 30950 30950 30950 30950 0
496 20250227 102900 27062450 30950 30950 30950 30950 0
497 20250227 102800 27062450 30950 30950 30950 30950 5
498 20250227 102700 26907700 30950 30800 30950 30800 5
499 20250227 102600 26753400 30750 30750 30750 30750 0
500 20250227 102500 26753400 30750 30750 30750 30750 0
501 20250227 102400 26753400 30750 30750 30750 30750 0
502 20250227 102300 26753400 30750 30750 30750 30750 0
503 20250227 102200 26753400 30750 30750 30750 30750 0
504 20250227 102100 26753400 30750 30750 30750 30750 0
505 20250227 102000 26753400 30750 30750 30750 30750 0
506 20250227 101900 26753400 30750 30750 30750 30750 0
507 20250227 101800 26753400 30750 30750 30750 30750 0
508 20250227 101700 26753400 30750 30750 30750 30750 0
509 20250227 101600 26753400 30750 30750 30750 30750 0
510 20250227 101500 26753400 30750 30700 30750 30700 264
511 20250227 101400 18635500 30750 30750 30750 30750 0
512 20250227 101300 18635500 30750 30850 30850 30700 28
513 20250227 101200 17774100 30850 30850 30850 30850 0
514 20250227 101100 17774100 30850 30850 30850 30850 0
515 20250227 101000 17774100 30850 30850 30850 30850 0
516 20250227 100900 17774100 30850 30850 30850 30850 0
517 20250227 100800 17774100 30850 30850 30850 30850 0
518 20250227 100700 17774100 30850 30850 30850 30850 0
519 20250227 100600 17774100 30850 30850 30850 30850 0
520 20250227 100500 17774100 30850 30850 30850 30850 0
521 20250227 100400 17774100 30850 30850 30850 30850 0
522 20250227 100300 17774100 30850 30850 30850 30850 0
523 20250227 100200 17774100 30850 30850 30850 30850 10
524 20250227 100100 17465600 30950 30950 30950 30950 0
525 20250227 100000 17465600 30950 30950 30950 30950 0
526 20250227 095900 17465600 30950 30950 30950 30950 0
527 20250227 095800 17465600 30950 30950 30950 30950 0
528 20250227 095700 17465600 30950 30950 30950 30950 0
529 20250227 095600 17465600 30950 30950 30950 30950 0
530 20250227 095500 17465600 30950 30950 30950 30950 0
531 20250227 095400 17465600 30950 30950 30950 30950 0
532 20250227 095300 17465600 30950 30950 30950 30950 0
533 20250227 095200 17465600 30950 30950 30950 30950 0
534 20250227 095100 17465600 30950 30950 30950 30950 0
535 20250227 095000 17465600 30950 30950 30950 30950 0
536 20250227 094900 17465600 30950 30950 30950 30950 0
537 20250227 094800 17465600 30950 30950 30950 30950 0
538 20250227 094700 17465600 30950 30950 30950 30950 0
539 20250227 094600 17465600 30950 30950 30950 30950 0
540 20250227 094500 17465600 30950 30950 30950 30950 0
541 20250227 094400 17465600 30950 30950 30950 30950 0
542 20250227 094300 17465600 30950 30950 30950 30950 0
543 20250227 094200 17465600 30950 30950 30950 30950 0
544 20250227 094100 17465600 30950 30950 30950 30950 0
545 20250227 094000 17465600 30950 30950 30950 30950 4
546 20250227 093900 17341800 30850 30850 30850 30850 0
547 20250227 093800 17341800 30850 30850 30850 30850 0
548 20250227 093700 17341800 30850 30850 30850 30850 0
549 20250227 093600 17341800 30850 30850 30850 30850 0
550 20250227 093500 17341800 30850 30850 30850 30850 0
551 20250227 093400 17341800 30850 30850 30850 30850 0
552 20250227 093300 17341800 30850 30850 30850 30850 0
553 20250227 093200 17341800 30850 30850 30850 30850 0
554 20250227 093100 17341800 30850 30850 30850 30850 0
555 20250227 093000 17341800 30850 30850 30850 30850 0
556 20250227 092900 17341800 30850 30850 30850 30850 0
557 20250227 092800 17341800 30850 30850 30850 30850 0
558 20250227 092700 17341800 30850 30850 30850 30850 2
559 20250227 092600 17280100 30950 30950 30950 30950 0
560 20250227 092500 17280100 30950 30950 30950 30950 0
561 20250227 092400 17280100 30950 31050 31050 30950 125
562 20250227 092300 13411250 31150 31150 31150 31150 0
563 20250227 092200 13411250 31150 31150 31150 31150 4
564 20250227 092100 13286650 31000 31150 31200 31000 138
565 20250227 092000 9007300 31000 31100 31100 31000 3
566 20250227 091900 8914100 31000 31100 31100 31000 4
567 20250227 091800 8789800 30800 30800 30800 30800 1
568 20250227 091700 8759000 30700 30750 30750 30650 269
569 20250227 091600 494400 30700 30850 30850 30700 6
570 20250227 091500 309450 30850 30750 31200 30750 8
571 20250227 091400 62000 31200 31200 31200 31200 0
572 20250227 091300 62000 31200 31200 31200 31200 0
573 20250227 091200 62000 31200 31200 31200 31200 0
574 20250227 091100 62000 31200 31200 31200 31200 0
575 20250227 091000 62000 31200 31200 31200 31200 1
576 20250227 090900 30800 30800 30800 30800 30800 0
577 20250227 090800 30800 30800 30800 30800 30800 0
578 20250227 090700 30800 30800 30800 30800 30800 0
579 20250227 090600 30800 30800 30800 30800 30800 1
580 20250227 090500 0 30800 30800 30800 30800 0
581 20250227 090400 0 30800 30800 30800 30800 0
582 20250227 090300 0 30800 30800 30800 30800 0
583 20250227 090200 0 30800 30800 30800 30800 0
584 20250227 090100 0 30800 30800 30800 30800 0
585 20250227 090000 0 30800 30800 30800 30800 0