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

730
283100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210800,2799,699,699,699,699,1
20250227,210700,2799,699,699,699,699,0
20250227,210600,2799,699,699,699,699,0
20250227,210500,2799,699,699,699,699,0
20250227,210400,2799,699,699,699,699,0
20250227,210300,2799,699,699,699,699,0
20250227,210200,2799,699,699,699,699,0
20250227,210100,2799,699,699,699,699,0
20250227,210000,2799,699,699,699,699,0
20250227,205900,2799,699,699,699,699,0
20250227,205800,2799,699,699,699,699,0
20250227,205700,2799,699,699,699,699,0
20250227,205600,2799,699,699,699,699,0
20250227,205500,2799,699,699,699,699,0
20250227,205400,2799,699,699,699,699,0
20250227,205300,2799,699,699,699,699,0
20250227,205200,2799,699,699,699,699,0
20250227,205100,2799,699,699,699,699,0
20250227,205000,2799,699,699,699,699,0
20250227,204900,2799,699,699,699,699,0
20250227,204800,2799,699,699,699,699,0
20250227,204700,2799,699,699,699,699,0
20250227,204600,2799,699,699,699,699,0
20250227,204500,2799,699,699,699,699,0
20250227,204400,2799,699,699,699,699,0
20250227,204300,2799,699,699,699,699,0
20250227,204200,2799,699,699,699,699,0
20250227,204100,2799,699,699,699,699,0
20250227,204000,2799,699,699,699,699,0
20250227,203900,2799,699,699,699,699,0
20250227,203800,2799,699,699,699,699,1
20250227,203700,2799,699,699,699,699,0
20250227,203600,2799,699,699,699,699,0
20250227,203500,2799,699,699,699,699,0
20250227,203400,2799,699,699,699,699,0
20250227,203300,2799,699,699,699,699,0
20250227,203200,2799,699,699,699,699,0
20250227,203100,2799,699,699,699,699,0
20250227,203000,2799,699,699,699,699,0
20250227,202900,2799,699,699,699,699,0
20250227,202800,2799,699,699,699,699,0
20250227,202700,2799,699,699,699,699,0
20250227,202600,2799,699,699,699,699,0
20250227,202500,2799,699,699,699,699,0
20250227,202400,2799,699,699,699,699,0
20250227,202300,2799,699,699,699,699,0
20250227,202200,2799,699,699,699,699,0
20250227,202100,2799,699,699,699,699,0
20250227,202000,2799,699,699,699,699,0
20250227,201900,2799,699,699,699,699,0
20250227,201800,2799,699,699,699,699,0
20250227,201700,2799,699,699,699,699,0
20250227,201600,2799,699,699,699,699,0
20250227,201500,2799,699,699,699,699,0
20250227,201400,2799,699,699,699,699,0
20250227,201300,2799,699,699,699,699,0
20250227,201200,2799,699,699,699,699,0
20250227,201100,2799,699,699,699,699,0
20250227,201000,2799,699,699,699,699,0
20250227,200900,2799,699,699,699,699,0
20250227,200800,2799,699,699,699,699,1
20250227,200700,2799,699,699,699,699,0
20250227,200600,2799,699,699,699,699,0
20250227,200500,2799,699,699,699,699,0
20250227,200400,2799,699,699,699,699,0
20250227,200300,2799,699,699,699,699,0
20250227,200200,2799,699,699,699,699,0
20250227,200100,2799,699,699,699,699,0
20250227,200000,2799,699,699,699,699,0
20250227,195900,2799,699,699,699,699,0
20250227,195800,2799,699,699,699,699,0
20250227,195700,2799,699,699,699,699,0
20250227,195600,2799,699,699,699,699,0
20250227,195500,2799,699,699,699,699,0
20250227,195400,2799,699,699,699,699,0
20250227,195300,2799,699,699,699,699,0
20250227,195200,2799,699,699,699,699,0
20250227,195100,2799,699,699,699,699,0
20250227,195000,2799,699,699,699,699,0
20250227,194900,2799,699,699,699,699,0
20250227,194800,2799,699,699,699,699,0
20250227,194700,2799,699,699,699,699,0
20250227,194600,2799,699,699,699,699,0
20250227,194500,2799,699,699,699,699,0
20250227,194400,2799,699,699,699,699,0
20250227,194300,2799,699,699,699,699,0
20250227,194200,2799,699,699,699,699,0
20250227,194100,2799,699,699,699,699,0
20250227,194000,2799,699,699,699,699,0
20250227,193900,2799,699,699,699,699,0
20250227,193800,2799,699,699,699,699,1
20250227,193700,2799,699,699,699,699,0
20250227,193600,2799,699,699,699,699,0
20250227,193500,2799,699,699,699,699,0
20250227,193400,2799,699,699,699,699,0
20250227,193300,2799,699,699,699,699,0
20250227,193200,2799,699,699,699,699,0
20250227,193100,2799,699,699,699,699,0
20250227,193000,2799,699,699,699,699,0
20250227,192900,2799,699,699,699,699,0
20250227,192800,2799,699,699,699,699,0
20250227,192700,2799,699,699,699,699,0
20250227,192600,2799,699,699,699,699,0
20250227,192500,2799,699,699,699,699,0
20250227,192400,2799,699,699,699,699,0
20250227,192300,2799,699,699,699,699,0
20250227,192200,2799,699,699,699,699,0
20250227,192100,2799,699,699,699,699,0
20250227,192000,2799,699,699,699,699,0
20250227,191900,2799,699,699,699,699,0
20250227,191800,2799,699,699,699,699,0
20250227,191700,2799,699,699,699,699,0
20250227,191600,2799,699,699,699,699,0
20250227,191500,2799,699,699,699,699,0
20250227,191400,2799,699,699,699,699,0
20250227,191300,2799,699,699,699,699,0
20250227,191200,2799,699,699,699,699,0
20250227,191100,2799,699,699,699,699,0
20250227,191000,2799,699,699,699,699,0
20250227,190900,2799,699,699,699,699,0
20250227,190800,2799,699,699,699,699,1
20250227,190700,2799,699,699,699,699,0
20250227,190600,2799,699,699,699,699,0
20250227,190500,2799,699,699,699,699,0
20250227,190400,2799,699,699,699,699,0
20250227,190300,2799,699,699,699,699,0
20250227,190200,2799,699,699,699,699,0
20250227,190100,2799,699,699,699,699,0
20250227,190000,2799,699,699,699,699,0
20250227,185900,2799,699,699,699,699,0
20250227,185800,2799,699,699,699,699,0
20250227,185700,2799,699,699,699,699,0
20250227,185600,2799,699,699,699,699,0
20250227,185500,2799,699,699,699,699,0
20250227,185400,2799,699,699,699,699,0
20250227,185300,2799,699,699,699,699,0
20250227,185200,2799,699,699,699,699,0
20250227,185100,2799,699,699,699,699,0
20250227,185000,2799,699,699,699,699,0
20250227,184900,2799,699,699,699,699,0
20250227,184800,2799,699,699,699,699,0
20250227,184700,2799,699,699,699,699,0
20250227,184600,2799,699,699,699,699,0
20250227,184500,2799,699,699,699,699,0
20250227,184400,2799,699,699,699,699,0
20250227,184300,2799,699,699,699,699,0
20250227,184200,2799,699,699,699,699,0
20250227,184100,2799,699,699,699,699,0
20250227,184000,2799,699,699,699,699,0
20250227,183900,2799,699,699,699,699,0
20250227,183800,2799,699,699,699,699,1
20250227,183700,2799,699,699,699,699,0
20250227,183600,2799,699,699,699,699,0
20250227,183500,2799,699,699,699,699,0
20250227,183400,2799,699,699,699,699,0
20250227,183300,2799,699,699,699,699,0
20250227,183200,2799,699,699,699,699,0
20250227,183100,2799,699,699,699,699,0
20250227,183000,2799,699,699,699,699,0
20250227,182900,2799,699,699,699,699,0
20250227,182800,2799,699,699,699,699,0
20250227,182700,2799,699,699,699,699,0
20250227,182600,2799,699,699,699,699,0
20250227,182500,2799,699,699,699,699,0
20250227,182400,2799,699,699,699,699,0
20250227,182300,2799,699,699,699,699,0
20250227,182200,2799,699,699,699,699,0
20250227,182100,2799,699,699,699,699,0
20250227,182000,2799,699,699,699,699,0
20250227,181900,2799,699,699,699,699,0
20250227,181800,2799,699,699,699,699,0
20250227,181700,2799,699,699,699,699,0
20250227,181600,2799,699,699,699,699,0
20250227,181500,2799,699,699,699,699,0
20250227,181400,2799,699,699,699,699,0
20250227,181300,2799,699,699,699,699,0
20250227,181200,2799,699,699,699,699,0
20250227,181100,2799,699,699,699,699,0
20250227,181000,2799,699,699,699,699,0
20250227,180900,2799,699,699,699,699,0
20250227,180800,2799,699,699,699,699,1
20250227,180700,2799,699,699,699,699,0
20250227,180600,2799,699,699,699,699,0
20250227,180500,2799,699,699,699,699,0
20250227,180400,2799,699,699,699,699,0
20250227,180300,2799,699,699,699,699,0
20250227,180200,2799,699,699,699,699,0
20250227,180100,2799,699,699,699,699,0
20250227,180000,2799,699,699,699,699,0
20250227,175900,2799,699,699,699,699,0
20250227,175800,2799,699,699,699,699,0
20250227,175700,2799,699,699,699,699,0
20250227,175600,2799,699,699,699,699,0
20250227,175500,2799,699,699,699,699,0
20250227,175400,2799,699,699,699,699,0
20250227,175300,2799,699,699,699,699,0
20250227,175200,2799,699,699,699,699,0
20250227,175100,2799,699,699,699,699,0
20250227,175000,2799,699,699,699,699,0
20250227,174900,2799,699,699,699,699,0
20250227,174800,2799,699,699,699,699,0
20250227,174700,2799,699,699,699,699,0
20250227,174600,2799,699,699,699,699,0
20250227,174500,2799,699,699,699,699,0
20250227,174400,2799,699,699,699,699,0
20250227,174300,2799,699,699,699,699,0
20250227,174200,2799,699,699,699,699,0
20250227,174100,2799,699,699,699,699,0
20250227,174000,2799,699,699,699,699,0
20250227,173900,2799,699,699,699,699,0
20250227,173800,2799,699,699,699,699,1
20250227,173700,2799,699,699,699,699,0
20250227,173600,2799,699,699,699,699,0
20250227,173500,2799,699,699,699,699,0
20250227,173400,2799,699,699,699,699,0
20250227,173300,2799,699,699,699,699,0
20250227,173200,2799,699,699,699,699,0
20250227,173100,2799,699,699,699,699,0
20250227,173000,2799,699,699,699,699,0
20250227,172900,2799,699,699,699,699,0
20250227,172800,2799,699,699,699,699,0
20250227,172700,2799,699,699,699,699,0
20250227,172600,2799,699,699,699,699,0
20250227,172500,2799,699,699,699,699,0
20250227,172400,2799,699,699,699,699,0
20250227,172300,2799,699,699,699,699,0
20250227,172200,2799,699,699,699,699,0
20250227,172100,2799,699,699,699,699,0
20250227,172000,2799,699,699,699,699,0
20250227,171900,2799,699,699,699,699,0
20250227,171800,2799,699,699,699,699,0
20250227,171700,2799,699,699,699,699,0
20250227,171600,2799,699,699,699,699,0
20250227,171500,2799,699,699,699,699,0
20250227,171400,2799,699,699,699,699,0
20250227,171300,2799,699,699,699,699,0
20250227,171200,2799,699,699,699,699,0
20250227,171100,2799,699,699,699,699,0
20250227,171000,2799,699,699,699,699,0
20250227,170900,2799,699,699,699,699,0
20250227,170800,2799,699,699,699,699,1
20250227,170700,2799,699,699,699,699,0
20250227,170600,2799,699,699,699,699,0
20250227,170500,2799,699,699,699,699,0
20250227,170400,2799,699,699,699,699,0
20250227,170300,2799,699,699,699,699,0
20250227,170200,2799,699,699,699,699,0
20250227,170100,2799,699,699,699,699,0
20250227,170000,2799,699,699,699,699,0
20250227,165900,2799,699,699,699,699,0
20250227,165800,2799,699,699,699,699,0
20250227,165700,2799,699,699,699,699,0
20250227,165600,2799,699,699,699,699,0
20250227,165500,2799,699,699,699,699,0
20250227,165400,2799,699,699,699,699,0
20250227,165300,2799,699,699,699,699,0
20250227,165200,2799,699,699,699,699,0
20250227,165100,2799,699,699,699,699,0
20250227,165000,2799,699,699,699,699,0
20250227,164900,2799,699,699,699,699,0
20250227,164800,2799,699,699,699,699,0
20250227,164700,2799,699,699,699,699,0
20250227,164600,2799,699,699,699,699,0
20250227,164500,2799,699,699,699,699,0
20250227,164400,2799,699,699,699,699,0
20250227,164300,2799,699,699,699,699,0
20250227,164200,2799,699,699,699,699,0
20250227,164100,2799,699,699,699,699,0
20250227,164000,2799,699,699,699,699,0
20250227,163900,2799,699,699,699,699,0
20250227,163800,2799,699,699,699,699,1
20250227,163700,2799,699,699,699,699,0
20250227,163600,2799,699,699,699,699,0
20250227,163500,2799,699,699,699,699,0
20250227,163400,2799,699,699,699,699,0
20250227,163300,2799,699,699,699,699,0
20250227,163200,2799,699,699,699,699,0
20250227,163100,2799,699,699,699,699,0
20250227,163000,2799,699,699,699,699,0
20250227,162900,2799,699,699,699,699,0
20250227,162800,2799,699,699,699,699,0
20250227,162700,2799,699,699,699,699,0
20250227,162600,2799,699,699,699,699,0
20250227,162500,2799,699,699,699,699,0
20250227,162400,2799,699,699,699,699,0
20250227,162300,2799,699,699,699,699,0
20250227,162200,2799,699,699,699,699,0
20250227,162100,2799,699,699,699,699,0
20250227,162000,2799,699,699,699,699,0
20250227,161900,2799,699,699,699,699,0
20250227,161800,2799,699,699,699,699,0
20250227,161700,2799,699,699,699,699,0
20250227,161600,2799,699,699,699,699,0
20250227,161500,2799,699,699,699,699,0
20250227,161400,2799,699,699,699,699,0
20250227,161300,2799,699,699,699,699,0
20250227,161200,2799,699,699,699,699,0
20250227,161100,2799,699,699,699,699,0
20250227,161000,2799,699,699,699,699,0
20250227,160900,2799,699,699,699,699,0
20250227,160800,2799,699,699,699,699,1
20250227,160700,2799,699,699,699,699,0
20250227,160600,2799,699,699,699,699,0
20250227,160500,2799,699,699,699,699,0
20250227,160400,2799,699,699,699,699,0
20250227,160300,2799,699,699,699,699,0
20250227,160200,2799,699,699,699,699,0
20250227,160100,2799,699,699,699,699,0
20250227,160000,2799,699,699,699,699,0
20250227,155900,2799,699,699,699,699,0
20250227,155800,2799,699,699,699,699,0
20250227,155700,2799,699,699,699,699,0
20250227,155600,2799,699,699,699,699,0
20250227,155500,2799,699,699,699,699,0
20250227,155400,2799,699,699,699,699,0
20250227,155300,2799,699,699,699,699,0
20250227,155200,2799,699,699,699,699,0
20250227,155100,2799,699,699,699,699,0
20250227,155000,2799,699,699,699,699,0
20250227,154900,2799,699,699,699,699,0
20250227,154800,2799,699,699,699,699,0
20250227,154700,2799,699,699,699,699,0
20250227,154600,2799,699,699,699,699,0
20250227,154500,2799,699,699,699,699,0
20250227,154400,2799,699,699,699,699,0
20250227,154300,2799,699,699,699,699,0
20250227,154200,2799,699,699,699,699,0
20250227,154100,2799,699,699,699,699,0
20250227,154000,2799,699,699,699,699,0
20250227,153900,2799,699,699,699,699,0
20250227,153800,2799,699,699,699,699,1
20250227,153700,2799,699,699,699,699,0
20250227,153600,2799,699,699,699,699,0
20250227,153500,2799,699,699,699,699,0
20250227,153400,2799,699,699,699,699,0
20250227,153300,2799,699,699,699,699,0
20250227,153200,2799,699,699,699,699,0
20250227,153100,2799,699,699,699,699,0
20250227,153000,2799,699,699,699,699,0
20250227,152900,2799,699,699,699,699,0
20250227,152800,2799,699,699,699,699,0
20250227,152700,2799,699,699,699,699,0
20250227,152600,2799,699,699,699,699,0
20250227,152500,2799,699,699,699,699,0
20250227,152400,2799,699,699,699,699,0
20250227,152300,2799,699,699,699,699,0
20250227,152200,2799,699,699,699,699,0
20250227,152100,2799,699,699,699,699,0
20250227,152000,2799,699,699,699,699,0
20250227,151900,2799,699,699,699,699,0
20250227,151800,2799,699,699,699,699,0
20250227,151700,2799,699,699,699,699,0
20250227,151600,2799,699,699,699,699,0
20250227,151500,2799,699,699,699,699,0
20250227,151400,2799,699,699,699,699,0
20250227,151300,2799,699,699,699,699,0
20250227,151200,2799,699,699,699,699,0
20250227,151100,2799,699,699,699,699,0
20250227,151000,2799,699,699,699,699,0
20250227,150900,2799,699,699,699,699,0
20250227,150800,2799,699,699,699,699,0
20250227,150700,2799,699,699,699,699,0
20250227,150600,2799,699,699,699,699,0
20250227,150500,2799,699,699,699,699,0
20250227,150400,2799,699,699,699,699,0
20250227,150300,2799,699,699,699,699,0
20250227,150200,2799,699,699,699,699,0
20250227,150100,2799,699,699,699,699,0
20250227,150000,2799,699,699,699,699,0
20250227,145900,2799,699,699,699,699,0
20250227,145800,2799,699,699,699,699,0
20250227,145700,2799,699,699,699,699,0
20250227,145600,2799,699,699,699,699,0
20250227,145500,2799,699,699,699,699,0
20250227,145400,2799,699,699,699,699,0
20250227,145300,2799,699,699,699,699,0
20250227,145200,2799,699,699,699,699,0
20250227,145100,2799,699,699,699,699,0
20250227,145000,2799,699,699,699,699,0
20250227,144900,2799,699,699,699,699,0
20250227,144800,2799,699,699,699,699,0
20250227,144700,2799,699,699,699,699,0
20250227,144600,2799,699,699,699,699,0
20250227,144500,2799,699,699,699,699,0
20250227,144400,2799,699,699,699,699,0
20250227,144300,2799,699,699,699,699,0
20250227,144200,2799,699,699,699,699,0
20250227,144100,2799,699,699,699,699,0
20250227,144000,2799,699,699,699,699,0
20250227,143900,2799,699,699,699,699,0
20250227,143800,2799,699,699,699,699,0
20250227,143700,2799,699,699,699,699,0
20250227,143600,2799,699,699,699,699,0
20250227,143500,2799,699,699,699,699,0
20250227,143400,2799,699,699,699,699,0
20250227,143300,2799,699,699,699,699,0
20250227,143200,2799,699,699,699,699,0
20250227,143100,2799,699,699,699,699,0
20250227,143000,2799,699,699,699,699,0
20250227,142900,2799,699,699,699,699,0
20250227,142800,2799,699,699,699,699,0
20250227,142700,2799,699,699,699,699,0
20250227,142600,2799,699,699,699,699,0
20250227,142500,2799,699,699,699,699,0
20250227,142400,2799,699,699,699,699,0
20250227,142300,2799,699,699,699,699,0
20250227,142200,2799,699,699,699,699,0
20250227,142100,2799,699,699,699,699,0
20250227,142000,2799,699,699,699,699,0
20250227,141900,2799,699,699,699,699,0
20250227,141800,2799,699,699,699,699,0
20250227,141700,2799,699,699,699,699,0
20250227,141600,2799,699,699,699,699,0
20250227,141500,2799,699,699,699,699,0
20250227,141400,2799,699,699,699,699,0
20250227,141300,2799,699,699,699,699,0
20250227,141200,2799,699,699,699,699,0
20250227,141100,2799,699,699,699,699,0
20250227,141000,2799,699,699,699,699,0
20250227,140900,2799,699,699,699,699,0
20250227,140800,2799,699,699,699,699,0
20250227,140700,2799,699,699,699,699,0
20250227,140600,2799,699,699,699,699,0
20250227,140500,2799,699,699,699,699,0
20250227,140400,2799,699,699,699,699,0
20250227,140300,2799,699,699,699,699,0
20250227,140200,2799,699,699,699,699,0
20250227,140100,2799,699,699,699,699,0
20250227,140000,2799,699,699,699,699,0
20250227,135900,2799,699,699,699,699,0
20250227,135800,2799,699,699,699,699,0
20250227,135700,2799,699,699,699,699,0
20250227,135600,2799,699,699,699,699,0
20250227,135500,2799,699,699,699,699,0
20250227,135400,2799,699,699,699,699,0
20250227,135300,2799,699,699,699,699,0
20250227,135200,2799,699,699,699,699,0
20250227,135100,2799,699,699,699,699,0
20250227,135000,2799,699,699,699,699,0
20250227,134900,2799,699,699,699,699,0
20250227,134800,2799,699,699,699,699,0
20250227,134700,2799,699,699,699,699,1
20250227,134600,2100,700,700,700,700,0
20250227,134500,2100,700,700,700,700,0
20250227,134400,2100,700,700,700,700,0
20250227,134300,2100,700,700,700,700,0
20250227,134200,2100,700,700,700,700,0
20250227,134100,2100,700,700,700,700,0
20250227,134000,2100,700,700,700,700,0
20250227,133900,2100,700,700,700,700,0
20250227,133800,2100,700,700,700,700,0
20250227,133700,2100,700,700,700,700,0
20250227,133600,2100,700,700,700,700,0
20250227,133500,2100,700,700,700,700,0
20250227,133400,2100,700,700,700,700,0
20250227,133300,2100,700,700,700,700,0
20250227,133200,2100,700,700,700,700,0
20250227,133100,2100,700,700,700,700,1
20250227,133000,1400,700,700,700,700,0
20250227,132900,1400,700,700,700,700,0
20250227,132800,1400,700,700,700,700,0
20250227,132700,1400,700,700,700,700,0
20250227,132600,1400,700,700,700,700,0
20250227,132500,1400,700,700,700,700,0
20250227,132400,1400,700,700,700,700,0
20250227,132300,1400,700,700,700,700,0
20250227,132200,1400,700,700,700,700,0
20250227,132100,1400,700,700,700,700,0
20250227,132000,1400,700,700,700,700,0
20250227,131900,1400,700,700,700,700,0
20250227,131800,1400,700,700,700,700,0
20250227,131700,1400,700,700,700,700,0
20250227,131600,1400,700,700,700,700,0
20250227,131500,1400,700,700,700,700,0
20250227,131400,1400,700,700,700,700,0
20250227,131300,1400,700,700,700,700,0
20250227,131200,1400,700,700,700,700,0
20250227,131100,1400,700,700,700,700,0
20250227,131000,1400,700,700,700,700,0
20250227,130900,1400,700,700,700,700,0
20250227,130800,1400,700,700,700,700,0
20250227,130700,1400,700,700,700,700,0
20250227,130600,1400,700,700,700,700,0
20250227,130500,1400,700,700,700,700,0
20250227,130400,1400,700,700,700,700,0
20250227,130300,1400,700,700,700,700,0
20250227,130200,1400,700,700,700,700,0
20250227,130100,1400,700,700,700,700,0
20250227,130000,1400,700,700,700,700,0
20250227,125900,1400,700,700,700,700,0
20250227,125800,1400,700,700,700,700,0
20250227,125700,1400,700,700,700,700,0
20250227,125600,1400,700,700,700,700,0
20250227,125500,1400,700,700,700,700,0
20250227,125400,1400,700,700,700,700,0
20250227,125300,1400,700,700,700,700,0
20250227,125200,1400,700,700,700,700,0
20250227,125100,1400,700,700,700,700,0
20250227,125000,1400,700,700,700,700,0
20250227,124900,1400,700,700,700,700,0
20250227,124800,1400,700,700,700,700,0
20250227,124700,1400,700,700,700,700,0
20250227,124600,1400,700,700,700,700,0
20250227,124500,1400,700,700,700,700,0
20250227,124400,1400,700,700,700,700,0
20250227,124300,1400,700,700,700,700,0
20250227,124200,1400,700,700,700,700,0
20250227,124100,1400,700,700,700,700,0
20250227,124000,1400,700,700,700,700,0
20250227,123900,1400,700,700,700,700,0
20250227,123800,1400,700,700,700,700,0
20250227,123700,1400,700,700,700,700,0
20250227,123600,1400,700,700,700,700,0
20250227,123500,1400,700,700,700,700,0
20250227,123400,1400,700,700,700,700,0
20250227,123300,1400,700,700,700,700,0
20250227,123200,1400,700,700,700,700,0
20250227,123100,1400,700,700,700,700,0
20250227,123000,1400,700,700,700,700,0
20250227,122900,1400,700,700,700,700,0
20250227,122800,1400,700,700,700,700,0
20250227,122700,1400,700,700,700,700,0
20250227,122600,1400,700,700,700,700,0
20250227,122500,1400,700,700,700,700,0
20250227,122400,1400,700,700,700,700,0
20250227,122300,1400,700,700,700,700,0
20250227,122200,1400,700,700,700,700,0
20250227,122100,1400,700,700,700,700,0
20250227,122000,1400,700,700,700,700,0
20250227,121900,1400,700,700,700,700,0
20250227,121800,1400,700,700,700,700,0
20250227,121700,1400,700,700,700,700,0
20250227,121600,1400,700,700,700,700,0
20250227,121500,1400,700,700,700,700,0
20250227,121400,1400,700,700,700,700,0
20250227,121300,1400,700,700,700,700,0
20250227,121200,1400,700,700,700,700,0
20250227,121100,1400,700,700,700,700,0
20250227,121000,1400,700,700,700,700,0
20250227,120900,1400,700,700,700,700,0
20250227,120800,1400,700,700,700,700,0
20250227,120700,1400,700,700,700,700,0
20250227,120600,1400,700,700,700,700,0
20250227,120500,1400,700,700,700,700,0
20250227,120400,1400,700,700,700,700,0
20250227,120300,1400,700,700,700,700,0
20250227,120200,1400,700,700,700,700,0
20250227,120100,1400,700,700,700,700,0
20250227,120000,1400,700,700,700,700,0
20250227,115900,1400,700,700,700,700,0
20250227,115800,1400,700,700,700,700,0
20250227,115700,1400,700,700,700,700,0
20250227,115600,1400,700,700,700,700,0
20250227,115500,1400,700,700,700,700,0
20250227,115400,1400,700,700,700,700,0
20250227,115300,1400,700,700,700,700,0
20250227,115200,1400,700,700,700,700,0
20250227,115100,1400,700,700,700,700,0
20250227,115000,1400,700,700,700,700,0
20250227,114900,1400,700,700,700,700,0
20250227,114800,1400,700,700,700,700,0
20250227,114700,1400,700,700,700,700,0
20250227,114600,1400,700,700,700,700,0
20250227,114500,1400,700,700,700,700,0
20250227,114400,1400,700,700,700,700,0
20250227,114300,1400,700,700,700,700,0
20250227,114200,1400,700,700,700,700,0
20250227,114100,1400,700,700,700,700,1
20250227,114000,700,700,700,700,700,0
20250227,113900,700,700,700,700,700,0
20250227,113800,700,700,700,700,700,0
20250227,113700,700,700,700,700,700,0
20250227,113600,700,700,700,700,700,0
20250227,113500,700,700,700,700,700,0
20250227,113400,700,700,700,700,700,0
20250227,113300,700,700,700,700,700,0
20250227,113200,700,700,700,700,700,0
20250227,113100,700,700,700,700,700,0
20250227,113000,700,700,700,700,700,0
20250227,112900,700,700,700,700,700,0
20250227,112800,700,700,700,700,700,0
20250227,112700,700,700,700,700,700,0
20250227,112600,700,700,700,700,700,0
20250227,112500,700,700,700,700,700,0
20250227,112400,700,700,700,700,700,0
20250227,112300,700,700,700,700,700,0
20250227,112200,700,700,700,700,700,0
20250227,112100,700,700,700,700,700,0
20250227,112000,700,700,700,700,700,0
20250227,111900,700,700,700,700,700,0
20250227,111800,700,700,700,700,700,0
20250227,111700,700,700,700,700,700,0
20250227,111600,700,700,700,700,700,0
20250227,111500,700,700,700,700,700,0
20250227,111400,700,700,700,700,700,0
20250227,111300,700,700,700,700,700,0
20250227,111200,700,700,700,700,700,0
20250227,111100,700,700,700,700,700,0
20250227,111000,700,700,700,700,700,0
20250227,110900,700,700,700,700,700,0
20250227,110800,700,700,700,700,700,0
20250227,110700,700,700,700,700,700,0
20250227,110600,700,700,700,700,700,0
20250227,110500,700,700,700,700,700,0
20250227,110400,700,700,700,700,700,0
20250227,110300,700,700,700,700,700,0
20250227,110200,700,700,700,700,700,0
20250227,110100,700,700,700,700,700,0
20250227,110000,700,700,700,700,700,0
20250227,105900,700,700,700,700,700,0
20250227,105800,700,700,700,700,700,0
20250227,105700,700,700,700,700,700,0
20250227,105600,700,700,700,700,700,0
20250227,105500,700,700,700,700,700,0
20250227,105400,700,700,700,700,700,0
20250227,105300,700,700,700,700,700,0
20250227,105200,700,700,700,700,700,0
20250227,105100,700,700,700,700,700,0
20250227,105000,700,700,700,700,700,0
20250227,104900,700,700,700,700,700,0
20250227,104800,700,700,700,700,700,0
20250227,104700,700,700,700,700,700,0
20250227,104600,700,700,700,700,700,0
20250227,104500,700,700,700,700,700,0
20250227,104400,700,700,700,700,700,0
20250227,104300,700,700,700,700,700,0
20250227,104200,700,700,700,700,700,0
20250227,104100,700,700,700,700,700,0
20250227,104000,700,700,700,700,700,0
20250227,103900,700,700,700,700,700,0
20250227,103800,700,700,700,700,700,1
20250227,103700,0,700,700,700,700,0
20250227,103600,0,700,700,700,700,0
20250227,103500,0,700,700,700,700,0
20250227,103400,0,700,700,700,700,0
20250227,103300,0,700,700,700,700,0
20250227,103200,0,700,700,700,700,0
20250227,103100,0,700,700,700,700,0
20250227,103000,0,700,700,700,700,0
20250227,102900,0,700,700,700,700,0
20250227,102800,0,700,700,700,700,0
20250227,102700,0,700,700,700,700,0
20250227,102600,0,700,700,700,700,0
20250227,102500,0,700,700,700,700,0
20250227,102400,0,700,700,700,700,0
20250227,102300,0,700,700,700,700,0
20250227,102200,0,700,700,700,700,0
20250227,102100,0,700,700,700,700,0
20250227,102000,0,700,700,700,700,0
20250227,101900,0,700,700,700,700,0
20250227,101800,0,700,700,700,700,0
20250227,101700,0,700,700,700,700,0
20250227,101600,0,700,700,700,700,0
20250227,101500,0,700,700,700,700,0
20250227,101400,0,700,700,700,700,0
20250227,101300,0,700,700,700,700,0
20250227,101200,0,700,700,700,700,0
20250227,101100,0,700,700,700,700,0
20250227,101000,0,700,700,700,700,0
20250227,100900,0,700,700,700,700,0
20250227,100800,0,700,700,700,700,0
20250227,100700,0,700,700,700,700,0
20250227,100600,0,700,700,700,700,0
20250227,100500,0,700,700,700,700,0
20250227,100400,0,700,700,700,700,0
20250227,100300,0,700,700,700,700,0
20250227,100200,0,700,700,700,700,0
20250227,100100,0,700,700,700,700,0
20250227,100000,0,700,700,700,700,0
20250227,095900,0,700,700,700,700,0
20250227,095800,0,700,700,700,700,0
20250227,095700,0,700,700,700,700,0
20250227,095600,0,700,700,700,700,0
20250227,095500,0,700,700,700,700,0
20250227,095400,0,700,700,700,700,0
20250227,095300,0,700,700,700,700,0
20250227,095200,0,700,700,700,700,0
20250227,095100,0,700,700,700,700,0
20250227,095000,0,700,700,700,700,0
20250227,094900,0,700,700,700,700,0
20250227,094800,0,700,700,700,700,0
20250227,094700,0,700,700,700,700,0
20250227,094600,0,700,700,700,700,0
20250227,094500,0,700,700,700,700,0
20250227,094400,0,700,700,700,700,0
20250227,094300,0,700,700,700,700,0
20250227,094200,0,700,700,700,700,0
20250227,094100,0,700,700,700,700,0
20250227,094000,0,700,700,700,700,0
20250227,093900,0,700,700,700,700,0
20250227,093800,0,700,700,700,700,0
20250227,093700,0,700,700,700,700,0
20250227,093600,0,700,700,700,700,0
20250227,093500,0,700,700,700,700,0
20250227,093400,0,700,700,700,700,0
20250227,093300,0,700,700,700,700,0
20250227,093200,0,700,700,700,700,0
20250227,093100,0,700,700,700,700,0
20250227,093000,0,700,700,700,700,0
20250227,092900,0,700,700,700,700,0
20250227,092800,0,700,700,700,700,0
20250227,092700,0,700,700,700,700,0
20250227,092600,0,700,700,700,700,0
20250227,092500,0,700,700,700,700,0
20250227,092400,0,700,700,700,700,0
20250227,092300,0,700,700,700,700,0
20250227,092200,0,700,700,700,700,0
20250227,092100,0,700,700,700,700,0
20250227,092000,0,700,700,700,700,0
20250227,091900,0,700,700,700,700,0
20250227,091800,0,700,700,700,700,0
20250227,091700,0,700,700,700,700,0
20250227,091600,0,700,700,700,700,0
20250227,091500,0,700,700,700,700,0
20250227,091400,0,700,700,700,700,0
20250227,091300,0,700,700,700,700,0
20250227,091200,0,700,700,700,700,0
20250227,091100,0,700,700,700,700,0
20250227,091000,0,700,700,700,700,0
20250227,090900,0,700,700,700,700,0
20250227,090800,0,700,700,700,700,0
20250227,090700,0,700,700,700,700,0
20250227,090600,0,700,700,700,700,0
20250227,090500,0,700,700,700,700,0
20250227,090400,0,700,700,700,700,0
20250227,090300,0,700,700,700,700,0
20250227,090200,0,700,700,700,700,0
20250227,090100,0,700,700,700,700,0
20250227,090000,0,700,700,700,700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210800 2799 699 699 699 699 1
3 20250227 210700 2799 699 699 699 699 0
4 20250227 210600 2799 699 699 699 699 0
5 20250227 210500 2799 699 699 699 699 0
6 20250227 210400 2799 699 699 699 699 0
7 20250227 210300 2799 699 699 699 699 0
8 20250227 210200 2799 699 699 699 699 0
9 20250227 210100 2799 699 699 699 699 0
10 20250227 210000 2799 699 699 699 699 0
11 20250227 205900 2799 699 699 699 699 0
12 20250227 205800 2799 699 699 699 699 0
13 20250227 205700 2799 699 699 699 699 0
14 20250227 205600 2799 699 699 699 699 0
15 20250227 205500 2799 699 699 699 699 0
16 20250227 205400 2799 699 699 699 699 0
17 20250227 205300 2799 699 699 699 699 0
18 20250227 205200 2799 699 699 699 699 0
19 20250227 205100 2799 699 699 699 699 0
20 20250227 205000 2799 699 699 699 699 0
21 20250227 204900 2799 699 699 699 699 0
22 20250227 204800 2799 699 699 699 699 0
23 20250227 204700 2799 699 699 699 699 0
24 20250227 204600 2799 699 699 699 699 0
25 20250227 204500 2799 699 699 699 699 0
26 20250227 204400 2799 699 699 699 699 0
27 20250227 204300 2799 699 699 699 699 0
28 20250227 204200 2799 699 699 699 699 0
29 20250227 204100 2799 699 699 699 699 0
30 20250227 204000 2799 699 699 699 699 0
31 20250227 203900 2799 699 699 699 699 0
32 20250227 203800 2799 699 699 699 699 1
33 20250227 203700 2799 699 699 699 699 0
34 20250227 203600 2799 699 699 699 699 0
35 20250227 203500 2799 699 699 699 699 0
36 20250227 203400 2799 699 699 699 699 0
37 20250227 203300 2799 699 699 699 699 0
38 20250227 203200 2799 699 699 699 699 0
39 20250227 203100 2799 699 699 699 699 0
40 20250227 203000 2799 699 699 699 699 0
41 20250227 202900 2799 699 699 699 699 0
42 20250227 202800 2799 699 699 699 699 0
43 20250227 202700 2799 699 699 699 699 0
44 20250227 202600 2799 699 699 699 699 0
45 20250227 202500 2799 699 699 699 699 0
46 20250227 202400 2799 699 699 699 699 0
47 20250227 202300 2799 699 699 699 699 0
48 20250227 202200 2799 699 699 699 699 0
49 20250227 202100 2799 699 699 699 699 0
50 20250227 202000 2799 699 699 699 699 0
51 20250227 201900 2799 699 699 699 699 0
52 20250227 201800 2799 699 699 699 699 0
53 20250227 201700 2799 699 699 699 699 0
54 20250227 201600 2799 699 699 699 699 0
55 20250227 201500 2799 699 699 699 699 0
56 20250227 201400 2799 699 699 699 699 0
57 20250227 201300 2799 699 699 699 699 0
58 20250227 201200 2799 699 699 699 699 0
59 20250227 201100 2799 699 699 699 699 0
60 20250227 201000 2799 699 699 699 699 0
61 20250227 200900 2799 699 699 699 699 0
62 20250227 200800 2799 699 699 699 699 1
63 20250227 200700 2799 699 699 699 699 0
64 20250227 200600 2799 699 699 699 699 0
65 20250227 200500 2799 699 699 699 699 0
66 20250227 200400 2799 699 699 699 699 0
67 20250227 200300 2799 699 699 699 699 0
68 20250227 200200 2799 699 699 699 699 0
69 20250227 200100 2799 699 699 699 699 0
70 20250227 200000 2799 699 699 699 699 0
71 20250227 195900 2799 699 699 699 699 0
72 20250227 195800 2799 699 699 699 699 0
73 20250227 195700 2799 699 699 699 699 0
74 20250227 195600 2799 699 699 699 699 0
75 20250227 195500 2799 699 699 699 699 0
76 20250227 195400 2799 699 699 699 699 0
77 20250227 195300 2799 699 699 699 699 0
78 20250227 195200 2799 699 699 699 699 0
79 20250227 195100 2799 699 699 699 699 0
80 20250227 195000 2799 699 699 699 699 0
81 20250227 194900 2799 699 699 699 699 0
82 20250227 194800 2799 699 699 699 699 0
83 20250227 194700 2799 699 699 699 699 0
84 20250227 194600 2799 699 699 699 699 0
85 20250227 194500 2799 699 699 699 699 0
86 20250227 194400 2799 699 699 699 699 0
87 20250227 194300 2799 699 699 699 699 0
88 20250227 194200 2799 699 699 699 699 0
89 20250227 194100 2799 699 699 699 699 0
90 20250227 194000 2799 699 699 699 699 0
91 20250227 193900 2799 699 699 699 699 0
92 20250227 193800 2799 699 699 699 699 1
93 20250227 193700 2799 699 699 699 699 0
94 20250227 193600 2799 699 699 699 699 0
95 20250227 193500 2799 699 699 699 699 0
96 20250227 193400 2799 699 699 699 699 0
97 20250227 193300 2799 699 699 699 699 0
98 20250227 193200 2799 699 699 699 699 0
99 20250227 193100 2799 699 699 699 699 0
100 20250227 193000 2799 699 699 699 699 0
101 20250227 192900 2799 699 699 699 699 0
102 20250227 192800 2799 699 699 699 699 0
103 20250227 192700 2799 699 699 699 699 0
104 20250227 192600 2799 699 699 699 699 0
105 20250227 192500 2799 699 699 699 699 0
106 20250227 192400 2799 699 699 699 699 0
107 20250227 192300 2799 699 699 699 699 0
108 20250227 192200 2799 699 699 699 699 0
109 20250227 192100 2799 699 699 699 699 0
110 20250227 192000 2799 699 699 699 699 0
111 20250227 191900 2799 699 699 699 699 0
112 20250227 191800 2799 699 699 699 699 0
113 20250227 191700 2799 699 699 699 699 0
114 20250227 191600 2799 699 699 699 699 0
115 20250227 191500 2799 699 699 699 699 0
116 20250227 191400 2799 699 699 699 699 0
117 20250227 191300 2799 699 699 699 699 0
118 20250227 191200 2799 699 699 699 699 0
119 20250227 191100 2799 699 699 699 699 0
120 20250227 191000 2799 699 699 699 699 0
121 20250227 190900 2799 699 699 699 699 0
122 20250227 190800 2799 699 699 699 699 1
123 20250227 190700 2799 699 699 699 699 0
124 20250227 190600 2799 699 699 699 699 0
125 20250227 190500 2799 699 699 699 699 0
126 20250227 190400 2799 699 699 699 699 0
127 20250227 190300 2799 699 699 699 699 0
128 20250227 190200 2799 699 699 699 699 0
129 20250227 190100 2799 699 699 699 699 0
130 20250227 190000 2799 699 699 699 699 0
131 20250227 185900 2799 699 699 699 699 0
132 20250227 185800 2799 699 699 699 699 0
133 20250227 185700 2799 699 699 699 699 0
134 20250227 185600 2799 699 699 699 699 0
135 20250227 185500 2799 699 699 699 699 0
136 20250227 185400 2799 699 699 699 699 0
137 20250227 185300 2799 699 699 699 699 0
138 20250227 185200 2799 699 699 699 699 0
139 20250227 185100 2799 699 699 699 699 0
140 20250227 185000 2799 699 699 699 699 0
141 20250227 184900 2799 699 699 699 699 0
142 20250227 184800 2799 699 699 699 699 0
143 20250227 184700 2799 699 699 699 699 0
144 20250227 184600 2799 699 699 699 699 0
145 20250227 184500 2799 699 699 699 699 0
146 20250227 184400 2799 699 699 699 699 0
147 20250227 184300 2799 699 699 699 699 0
148 20250227 184200 2799 699 699 699 699 0
149 20250227 184100 2799 699 699 699 699 0
150 20250227 184000 2799 699 699 699 699 0
151 20250227 183900 2799 699 699 699 699 0
152 20250227 183800 2799 699 699 699 699 1
153 20250227 183700 2799 699 699 699 699 0
154 20250227 183600 2799 699 699 699 699 0
155 20250227 183500 2799 699 699 699 699 0
156 20250227 183400 2799 699 699 699 699 0
157 20250227 183300 2799 699 699 699 699 0
158 20250227 183200 2799 699 699 699 699 0
159 20250227 183100 2799 699 699 699 699 0
160 20250227 183000 2799 699 699 699 699 0
161 20250227 182900 2799 699 699 699 699 0
162 20250227 182800 2799 699 699 699 699 0
163 20250227 182700 2799 699 699 699 699 0
164 20250227 182600 2799 699 699 699 699 0
165 20250227 182500 2799 699 699 699 699 0
166 20250227 182400 2799 699 699 699 699 0
167 20250227 182300 2799 699 699 699 699 0
168 20250227 182200 2799 699 699 699 699 0
169 20250227 182100 2799 699 699 699 699 0
170 20250227 182000 2799 699 699 699 699 0
171 20250227 181900 2799 699 699 699 699 0
172 20250227 181800 2799 699 699 699 699 0
173 20250227 181700 2799 699 699 699 699 0
174 20250227 181600 2799 699 699 699 699 0
175 20250227 181500 2799 699 699 699 699 0
176 20250227 181400 2799 699 699 699 699 0
177 20250227 181300 2799 699 699 699 699 0
178 20250227 181200 2799 699 699 699 699 0
179 20250227 181100 2799 699 699 699 699 0
180 20250227 181000 2799 699 699 699 699 0
181 20250227 180900 2799 699 699 699 699 0
182 20250227 180800 2799 699 699 699 699 1
183 20250227 180700 2799 699 699 699 699 0
184 20250227 180600 2799 699 699 699 699 0
185 20250227 180500 2799 699 699 699 699 0
186 20250227 180400 2799 699 699 699 699 0
187 20250227 180300 2799 699 699 699 699 0
188 20250227 180200 2799 699 699 699 699 0
189 20250227 180100 2799 699 699 699 699 0
190 20250227 180000 2799 699 699 699 699 0
191 20250227 175900 2799 699 699 699 699 0
192 20250227 175800 2799 699 699 699 699 0
193 20250227 175700 2799 699 699 699 699 0
194 20250227 175600 2799 699 699 699 699 0
195 20250227 175500 2799 699 699 699 699 0
196 20250227 175400 2799 699 699 699 699 0
197 20250227 175300 2799 699 699 699 699 0
198 20250227 175200 2799 699 699 699 699 0
199 20250227 175100 2799 699 699 699 699 0
200 20250227 175000 2799 699 699 699 699 0
201 20250227 174900 2799 699 699 699 699 0
202 20250227 174800 2799 699 699 699 699 0
203 20250227 174700 2799 699 699 699 699 0
204 20250227 174600 2799 699 699 699 699 0
205 20250227 174500 2799 699 699 699 699 0
206 20250227 174400 2799 699 699 699 699 0
207 20250227 174300 2799 699 699 699 699 0
208 20250227 174200 2799 699 699 699 699 0
209 20250227 174100 2799 699 699 699 699 0
210 20250227 174000 2799 699 699 699 699 0
211 20250227 173900 2799 699 699 699 699 0
212 20250227 173800 2799 699 699 699 699 1
213 20250227 173700 2799 699 699 699 699 0
214 20250227 173600 2799 699 699 699 699 0
215 20250227 173500 2799 699 699 699 699 0
216 20250227 173400 2799 699 699 699 699 0
217 20250227 173300 2799 699 699 699 699 0
218 20250227 173200 2799 699 699 699 699 0
219 20250227 173100 2799 699 699 699 699 0
220 20250227 173000 2799 699 699 699 699 0
221 20250227 172900 2799 699 699 699 699 0
222 20250227 172800 2799 699 699 699 699 0
223 20250227 172700 2799 699 699 699 699 0
224 20250227 172600 2799 699 699 699 699 0
225 20250227 172500 2799 699 699 699 699 0
226 20250227 172400 2799 699 699 699 699 0
227 20250227 172300 2799 699 699 699 699 0
228 20250227 172200 2799 699 699 699 699 0
229 20250227 172100 2799 699 699 699 699 0
230 20250227 172000 2799 699 699 699 699 0
231 20250227 171900 2799 699 699 699 699 0
232 20250227 171800 2799 699 699 699 699 0
233 20250227 171700 2799 699 699 699 699 0
234 20250227 171600 2799 699 699 699 699 0
235 20250227 171500 2799 699 699 699 699 0
236 20250227 171400 2799 699 699 699 699 0
237 20250227 171300 2799 699 699 699 699 0
238 20250227 171200 2799 699 699 699 699 0
239 20250227 171100 2799 699 699 699 699 0
240 20250227 171000 2799 699 699 699 699 0
241 20250227 170900 2799 699 699 699 699 0
242 20250227 170800 2799 699 699 699 699 1
243 20250227 170700 2799 699 699 699 699 0
244 20250227 170600 2799 699 699 699 699 0
245 20250227 170500 2799 699 699 699 699 0
246 20250227 170400 2799 699 699 699 699 0
247 20250227 170300 2799 699 699 699 699 0
248 20250227 170200 2799 699 699 699 699 0
249 20250227 170100 2799 699 699 699 699 0
250 20250227 170000 2799 699 699 699 699 0
251 20250227 165900 2799 699 699 699 699 0
252 20250227 165800 2799 699 699 699 699 0
253 20250227 165700 2799 699 699 699 699 0
254 20250227 165600 2799 699 699 699 699 0
255 20250227 165500 2799 699 699 699 699 0
256 20250227 165400 2799 699 699 699 699 0
257 20250227 165300 2799 699 699 699 699 0
258 20250227 165200 2799 699 699 699 699 0
259 20250227 165100 2799 699 699 699 699 0
260 20250227 165000 2799 699 699 699 699 0
261 20250227 164900 2799 699 699 699 699 0
262 20250227 164800 2799 699 699 699 699 0
263 20250227 164700 2799 699 699 699 699 0
264 20250227 164600 2799 699 699 699 699 0
265 20250227 164500 2799 699 699 699 699 0
266 20250227 164400 2799 699 699 699 699 0
267 20250227 164300 2799 699 699 699 699 0
268 20250227 164200 2799 699 699 699 699 0
269 20250227 164100 2799 699 699 699 699 0
270 20250227 164000 2799 699 699 699 699 0
271 20250227 163900 2799 699 699 699 699 0
272 20250227 163800 2799 699 699 699 699 1
273 20250227 163700 2799 699 699 699 699 0
274 20250227 163600 2799 699 699 699 699 0
275 20250227 163500 2799 699 699 699 699 0
276 20250227 163400 2799 699 699 699 699 0
277 20250227 163300 2799 699 699 699 699 0
278 20250227 163200 2799 699 699 699 699 0
279 20250227 163100 2799 699 699 699 699 0
280 20250227 163000 2799 699 699 699 699 0
281 20250227 162900 2799 699 699 699 699 0
282 20250227 162800 2799 699 699 699 699 0
283 20250227 162700 2799 699 699 699 699 0
284 20250227 162600 2799 699 699 699 699 0
285 20250227 162500 2799 699 699 699 699 0
286 20250227 162400 2799 699 699 699 699 0
287 20250227 162300 2799 699 699 699 699 0
288 20250227 162200 2799 699 699 699 699 0
289 20250227 162100 2799 699 699 699 699 0
290 20250227 162000 2799 699 699 699 699 0
291 20250227 161900 2799 699 699 699 699 0
292 20250227 161800 2799 699 699 699 699 0
293 20250227 161700 2799 699 699 699 699 0
294 20250227 161600 2799 699 699 699 699 0
295 20250227 161500 2799 699 699 699 699 0
296 20250227 161400 2799 699 699 699 699 0
297 20250227 161300 2799 699 699 699 699 0
298 20250227 161200 2799 699 699 699 699 0
299 20250227 161100 2799 699 699 699 699 0
300 20250227 161000 2799 699 699 699 699 0
301 20250227 160900 2799 699 699 699 699 0
302 20250227 160800 2799 699 699 699 699 1
303 20250227 160700 2799 699 699 699 699 0
304 20250227 160600 2799 699 699 699 699 0
305 20250227 160500 2799 699 699 699 699 0
306 20250227 160400 2799 699 699 699 699 0
307 20250227 160300 2799 699 699 699 699 0
308 20250227 160200 2799 699 699 699 699 0
309 20250227 160100 2799 699 699 699 699 0
310 20250227 160000 2799 699 699 699 699 0
311 20250227 155900 2799 699 699 699 699 0
312 20250227 155800 2799 699 699 699 699 0
313 20250227 155700 2799 699 699 699 699 0
314 20250227 155600 2799 699 699 699 699 0
315 20250227 155500 2799 699 699 699 699 0
316 20250227 155400 2799 699 699 699 699 0
317 20250227 155300 2799 699 699 699 699 0
318 20250227 155200 2799 699 699 699 699 0
319 20250227 155100 2799 699 699 699 699 0
320 20250227 155000 2799 699 699 699 699 0
321 20250227 154900 2799 699 699 699 699 0
322 20250227 154800 2799 699 699 699 699 0
323 20250227 154700 2799 699 699 699 699 0
324 20250227 154600 2799 699 699 699 699 0
325 20250227 154500 2799 699 699 699 699 0
326 20250227 154400 2799 699 699 699 699 0
327 20250227 154300 2799 699 699 699 699 0
328 20250227 154200 2799 699 699 699 699 0
329 20250227 154100 2799 699 699 699 699 0
330 20250227 154000 2799 699 699 699 699 0
331 20250227 153900 2799 699 699 699 699 0
332 20250227 153800 2799 699 699 699 699 1
333 20250227 153700 2799 699 699 699 699 0
334 20250227 153600 2799 699 699 699 699 0
335 20250227 153500 2799 699 699 699 699 0
336 20250227 153400 2799 699 699 699 699 0
337 20250227 153300 2799 699 699 699 699 0
338 20250227 153200 2799 699 699 699 699 0
339 20250227 153100 2799 699 699 699 699 0
340 20250227 153000 2799 699 699 699 699 0
341 20250227 152900 2799 699 699 699 699 0
342 20250227 152800 2799 699 699 699 699 0
343 20250227 152700 2799 699 699 699 699 0
344 20250227 152600 2799 699 699 699 699 0
345 20250227 152500 2799 699 699 699 699 0
346 20250227 152400 2799 699 699 699 699 0
347 20250227 152300 2799 699 699 699 699 0
348 20250227 152200 2799 699 699 699 699 0
349 20250227 152100 2799 699 699 699 699 0
350 20250227 152000 2799 699 699 699 699 0
351 20250227 151900 2799 699 699 699 699 0
352 20250227 151800 2799 699 699 699 699 0
353 20250227 151700 2799 699 699 699 699 0
354 20250227 151600 2799 699 699 699 699 0
355 20250227 151500 2799 699 699 699 699 0
356 20250227 151400 2799 699 699 699 699 0
357 20250227 151300 2799 699 699 699 699 0
358 20250227 151200 2799 699 699 699 699 0
359 20250227 151100 2799 699 699 699 699 0
360 20250227 151000 2799 699 699 699 699 0
361 20250227 150900 2799 699 699 699 699 0
362 20250227 150800 2799 699 699 699 699 0
363 20250227 150700 2799 699 699 699 699 0
364 20250227 150600 2799 699 699 699 699 0
365 20250227 150500 2799 699 699 699 699 0
366 20250227 150400 2799 699 699 699 699 0
367 20250227 150300 2799 699 699 699 699 0
368 20250227 150200 2799 699 699 699 699 0
369 20250227 150100 2799 699 699 699 699 0
370 20250227 150000 2799 699 699 699 699 0
371 20250227 145900 2799 699 699 699 699 0
372 20250227 145800 2799 699 699 699 699 0
373 20250227 145700 2799 699 699 699 699 0
374 20250227 145600 2799 699 699 699 699 0
375 20250227 145500 2799 699 699 699 699 0
376 20250227 145400 2799 699 699 699 699 0
377 20250227 145300 2799 699 699 699 699 0
378 20250227 145200 2799 699 699 699 699 0
379 20250227 145100 2799 699 699 699 699 0
380 20250227 145000 2799 699 699 699 699 0
381 20250227 144900 2799 699 699 699 699 0
382 20250227 144800 2799 699 699 699 699 0
383 20250227 144700 2799 699 699 699 699 0
384 20250227 144600 2799 699 699 699 699 0
385 20250227 144500 2799 699 699 699 699 0
386 20250227 144400 2799 699 699 699 699 0
387 20250227 144300 2799 699 699 699 699 0
388 20250227 144200 2799 699 699 699 699 0
389 20250227 144100 2799 699 699 699 699 0
390 20250227 144000 2799 699 699 699 699 0
391 20250227 143900 2799 699 699 699 699 0
392 20250227 143800 2799 699 699 699 699 0
393 20250227 143700 2799 699 699 699 699 0
394 20250227 143600 2799 699 699 699 699 0
395 20250227 143500 2799 699 699 699 699 0
396 20250227 143400 2799 699 699 699 699 0
397 20250227 143300 2799 699 699 699 699 0
398 20250227 143200 2799 699 699 699 699 0
399 20250227 143100 2799 699 699 699 699 0
400 20250227 143000 2799 699 699 699 699 0
401 20250227 142900 2799 699 699 699 699 0
402 20250227 142800 2799 699 699 699 699 0
403 20250227 142700 2799 699 699 699 699 0
404 20250227 142600 2799 699 699 699 699 0
405 20250227 142500 2799 699 699 699 699 0
406 20250227 142400 2799 699 699 699 699 0
407 20250227 142300 2799 699 699 699 699 0
408 20250227 142200 2799 699 699 699 699 0
409 20250227 142100 2799 699 699 699 699 0
410 20250227 142000 2799 699 699 699 699 0
411 20250227 141900 2799 699 699 699 699 0
412 20250227 141800 2799 699 699 699 699 0
413 20250227 141700 2799 699 699 699 699 0
414 20250227 141600 2799 699 699 699 699 0
415 20250227 141500 2799 699 699 699 699 0
416 20250227 141400 2799 699 699 699 699 0
417 20250227 141300 2799 699 699 699 699 0
418 20250227 141200 2799 699 699 699 699 0
419 20250227 141100 2799 699 699 699 699 0
420 20250227 141000 2799 699 699 699 699 0
421 20250227 140900 2799 699 699 699 699 0
422 20250227 140800 2799 699 699 699 699 0
423 20250227 140700 2799 699 699 699 699 0
424 20250227 140600 2799 699 699 699 699 0
425 20250227 140500 2799 699 699 699 699 0
426 20250227 140400 2799 699 699 699 699 0
427 20250227 140300 2799 699 699 699 699 0
428 20250227 140200 2799 699 699 699 699 0
429 20250227 140100 2799 699 699 699 699 0
430 20250227 140000 2799 699 699 699 699 0
431 20250227 135900 2799 699 699 699 699 0
432 20250227 135800 2799 699 699 699 699 0
433 20250227 135700 2799 699 699 699 699 0
434 20250227 135600 2799 699 699 699 699 0
435 20250227 135500 2799 699 699 699 699 0
436 20250227 135400 2799 699 699 699 699 0
437 20250227 135300 2799 699 699 699 699 0
438 20250227 135200 2799 699 699 699 699 0
439 20250227 135100 2799 699 699 699 699 0
440 20250227 135000 2799 699 699 699 699 0
441 20250227 134900 2799 699 699 699 699 0
442 20250227 134800 2799 699 699 699 699 0
443 20250227 134700 2799 699 699 699 699 1
444 20250227 134600 2100 700 700 700 700 0
445 20250227 134500 2100 700 700 700 700 0
446 20250227 134400 2100 700 700 700 700 0
447 20250227 134300 2100 700 700 700 700 0
448 20250227 134200 2100 700 700 700 700 0
449 20250227 134100 2100 700 700 700 700 0
450 20250227 134000 2100 700 700 700 700 0
451 20250227 133900 2100 700 700 700 700 0
452 20250227 133800 2100 700 700 700 700 0
453 20250227 133700 2100 700 700 700 700 0
454 20250227 133600 2100 700 700 700 700 0
455 20250227 133500 2100 700 700 700 700 0
456 20250227 133400 2100 700 700 700 700 0
457 20250227 133300 2100 700 700 700 700 0
458 20250227 133200 2100 700 700 700 700 0
459 20250227 133100 2100 700 700 700 700 1
460 20250227 133000 1400 700 700 700 700 0
461 20250227 132900 1400 700 700 700 700 0
462 20250227 132800 1400 700 700 700 700 0
463 20250227 132700 1400 700 700 700 700 0
464 20250227 132600 1400 700 700 700 700 0
465 20250227 132500 1400 700 700 700 700 0
466 20250227 132400 1400 700 700 700 700 0
467 20250227 132300 1400 700 700 700 700 0
468 20250227 132200 1400 700 700 700 700 0
469 20250227 132100 1400 700 700 700 700 0
470 20250227 132000 1400 700 700 700 700 0
471 20250227 131900 1400 700 700 700 700 0
472 20250227 131800 1400 700 700 700 700 0
473 20250227 131700 1400 700 700 700 700 0
474 20250227 131600 1400 700 700 700 700 0
475 20250227 131500 1400 700 700 700 700 0
476 20250227 131400 1400 700 700 700 700 0
477 20250227 131300 1400 700 700 700 700 0
478 20250227 131200 1400 700 700 700 700 0
479 20250227 131100 1400 700 700 700 700 0
480 20250227 131000 1400 700 700 700 700 0
481 20250227 130900 1400 700 700 700 700 0
482 20250227 130800 1400 700 700 700 700 0
483 20250227 130700 1400 700 700 700 700 0
484 20250227 130600 1400 700 700 700 700 0
485 20250227 130500 1400 700 700 700 700 0
486 20250227 130400 1400 700 700 700 700 0
487 20250227 130300 1400 700 700 700 700 0
488 20250227 130200 1400 700 700 700 700 0
489 20250227 130100 1400 700 700 700 700 0
490 20250227 130000 1400 700 700 700 700 0
491 20250227 125900 1400 700 700 700 700 0
492 20250227 125800 1400 700 700 700 700 0
493 20250227 125700 1400 700 700 700 700 0
494 20250227 125600 1400 700 700 700 700 0
495 20250227 125500 1400 700 700 700 700 0
496 20250227 125400 1400 700 700 700 700 0
497 20250227 125300 1400 700 700 700 700 0
498 20250227 125200 1400 700 700 700 700 0
499 20250227 125100 1400 700 700 700 700 0
500 20250227 125000 1400 700 700 700 700 0
501 20250227 124900 1400 700 700 700 700 0
502 20250227 124800 1400 700 700 700 700 0
503 20250227 124700 1400 700 700 700 700 0
504 20250227 124600 1400 700 700 700 700 0
505 20250227 124500 1400 700 700 700 700 0
506 20250227 124400 1400 700 700 700 700 0
507 20250227 124300 1400 700 700 700 700 0
508 20250227 124200 1400 700 700 700 700 0
509 20250227 124100 1400 700 700 700 700 0
510 20250227 124000 1400 700 700 700 700 0
511 20250227 123900 1400 700 700 700 700 0
512 20250227 123800 1400 700 700 700 700 0
513 20250227 123700 1400 700 700 700 700 0
514 20250227 123600 1400 700 700 700 700 0
515 20250227 123500 1400 700 700 700 700 0
516 20250227 123400 1400 700 700 700 700 0
517 20250227 123300 1400 700 700 700 700 0
518 20250227 123200 1400 700 700 700 700 0
519 20250227 123100 1400 700 700 700 700 0
520 20250227 123000 1400 700 700 700 700 0
521 20250227 122900 1400 700 700 700 700 0
522 20250227 122800 1400 700 700 700 700 0
523 20250227 122700 1400 700 700 700 700 0
524 20250227 122600 1400 700 700 700 700 0
525 20250227 122500 1400 700 700 700 700 0
526 20250227 122400 1400 700 700 700 700 0
527 20250227 122300 1400 700 700 700 700 0
528 20250227 122200 1400 700 700 700 700 0
529 20250227 122100 1400 700 700 700 700 0
530 20250227 122000 1400 700 700 700 700 0
531 20250227 121900 1400 700 700 700 700 0
532 20250227 121800 1400 700 700 700 700 0
533 20250227 121700 1400 700 700 700 700 0
534 20250227 121600 1400 700 700 700 700 0
535 20250227 121500 1400 700 700 700 700 0
536 20250227 121400 1400 700 700 700 700 0
537 20250227 121300 1400 700 700 700 700 0
538 20250227 121200 1400 700 700 700 700 0
539 20250227 121100 1400 700 700 700 700 0
540 20250227 121000 1400 700 700 700 700 0
541 20250227 120900 1400 700 700 700 700 0
542 20250227 120800 1400 700 700 700 700 0
543 20250227 120700 1400 700 700 700 700 0
544 20250227 120600 1400 700 700 700 700 0
545 20250227 120500 1400 700 700 700 700 0
546 20250227 120400 1400 700 700 700 700 0
547 20250227 120300 1400 700 700 700 700 0
548 20250227 120200 1400 700 700 700 700 0
549 20250227 120100 1400 700 700 700 700 0
550 20250227 120000 1400 700 700 700 700 0
551 20250227 115900 1400 700 700 700 700 0
552 20250227 115800 1400 700 700 700 700 0
553 20250227 115700 1400 700 700 700 700 0
554 20250227 115600 1400 700 700 700 700 0
555 20250227 115500 1400 700 700 700 700 0
556 20250227 115400 1400 700 700 700 700 0
557 20250227 115300 1400 700 700 700 700 0
558 20250227 115200 1400 700 700 700 700 0
559 20250227 115100 1400 700 700 700 700 0
560 20250227 115000 1400 700 700 700 700 0
561 20250227 114900 1400 700 700 700 700 0
562 20250227 114800 1400 700 700 700 700 0
563 20250227 114700 1400 700 700 700 700 0
564 20250227 114600 1400 700 700 700 700 0
565 20250227 114500 1400 700 700 700 700 0
566 20250227 114400 1400 700 700 700 700 0
567 20250227 114300 1400 700 700 700 700 0
568 20250227 114200 1400 700 700 700 700 0
569 20250227 114100 1400 700 700 700 700 1
570 20250227 114000 700 700 700 700 700 0
571 20250227 113900 700 700 700 700 700 0
572 20250227 113800 700 700 700 700 700 0
573 20250227 113700 700 700 700 700 700 0
574 20250227 113600 700 700 700 700 700 0
575 20250227 113500 700 700 700 700 700 0
576 20250227 113400 700 700 700 700 700 0
577 20250227 113300 700 700 700 700 700 0
578 20250227 113200 700 700 700 700 700 0
579 20250227 113100 700 700 700 700 700 0
580 20250227 113000 700 700 700 700 700 0
581 20250227 112900 700 700 700 700 700 0
582 20250227 112800 700 700 700 700 700 0
583 20250227 112700 700 700 700 700 700 0
584 20250227 112600 700 700 700 700 700 0
585 20250227 112500 700 700 700 700 700 0
586 20250227 112400 700 700 700 700 700 0
587 20250227 112300 700 700 700 700 700 0
588 20250227 112200 700 700 700 700 700 0
589 20250227 112100 700 700 700 700 700 0
590 20250227 112000 700 700 700 700 700 0
591 20250227 111900 700 700 700 700 700 0
592 20250227 111800 700 700 700 700 700 0
593 20250227 111700 700 700 700 700 700 0
594 20250227 111600 700 700 700 700 700 0
595 20250227 111500 700 700 700 700 700 0
596 20250227 111400 700 700 700 700 700 0
597 20250227 111300 700 700 700 700 700 0
598 20250227 111200 700 700 700 700 700 0
599 20250227 111100 700 700 700 700 700 0
600 20250227 111000 700 700 700 700 700 0
601 20250227 110900 700 700 700 700 700 0
602 20250227 110800 700 700 700 700 700 0
603 20250227 110700 700 700 700 700 700 0
604 20250227 110600 700 700 700 700 700 0
605 20250227 110500 700 700 700 700 700 0
606 20250227 110400 700 700 700 700 700 0
607 20250227 110300 700 700 700 700 700 0
608 20250227 110200 700 700 700 700 700 0
609 20250227 110100 700 700 700 700 700 0
610 20250227 110000 700 700 700 700 700 0
611 20250227 105900 700 700 700 700 700 0
612 20250227 105800 700 700 700 700 700 0
613 20250227 105700 700 700 700 700 700 0
614 20250227 105600 700 700 700 700 700 0
615 20250227 105500 700 700 700 700 700 0
616 20250227 105400 700 700 700 700 700 0
617 20250227 105300 700 700 700 700 700 0
618 20250227 105200 700 700 700 700 700 0
619 20250227 105100 700 700 700 700 700 0
620 20250227 105000 700 700 700 700 700 0
621 20250227 104900 700 700 700 700 700 0
622 20250227 104800 700 700 700 700 700 0
623 20250227 104700 700 700 700 700 700 0
624 20250227 104600 700 700 700 700 700 0
625 20250227 104500 700 700 700 700 700 0
626 20250227 104400 700 700 700 700 700 0
627 20250227 104300 700 700 700 700 700 0
628 20250227 104200 700 700 700 700 700 0
629 20250227 104100 700 700 700 700 700 0
630 20250227 104000 700 700 700 700 700 0
631 20250227 103900 700 700 700 700 700 0
632 20250227 103800 700 700 700 700 700 1
633 20250227 103700 0 700 700 700 700 0
634 20250227 103600 0 700 700 700 700 0
635 20250227 103500 0 700 700 700 700 0
636 20250227 103400 0 700 700 700 700 0
637 20250227 103300 0 700 700 700 700 0
638 20250227 103200 0 700 700 700 700 0
639 20250227 103100 0 700 700 700 700 0
640 20250227 103000 0 700 700 700 700 0
641 20250227 102900 0 700 700 700 700 0
642 20250227 102800 0 700 700 700 700 0
643 20250227 102700 0 700 700 700 700 0
644 20250227 102600 0 700 700 700 700 0
645 20250227 102500 0 700 700 700 700 0
646 20250227 102400 0 700 700 700 700 0
647 20250227 102300 0 700 700 700 700 0
648 20250227 102200 0 700 700 700 700 0
649 20250227 102100 0 700 700 700 700 0
650 20250227 102000 0 700 700 700 700 0
651 20250227 101900 0 700 700 700 700 0
652 20250227 101800 0 700 700 700 700 0
653 20250227 101700 0 700 700 700 700 0
654 20250227 101600 0 700 700 700 700 0
655 20250227 101500 0 700 700 700 700 0
656 20250227 101400 0 700 700 700 700 0
657 20250227 101300 0 700 700 700 700 0
658 20250227 101200 0 700 700 700 700 0
659 20250227 101100 0 700 700 700 700 0
660 20250227 101000 0 700 700 700 700 0
661 20250227 100900 0 700 700 700 700 0
662 20250227 100800 0 700 700 700 700 0
663 20250227 100700 0 700 700 700 700 0
664 20250227 100600 0 700 700 700 700 0
665 20250227 100500 0 700 700 700 700 0
666 20250227 100400 0 700 700 700 700 0
667 20250227 100300 0 700 700 700 700 0
668 20250227 100200 0 700 700 700 700 0
669 20250227 100100 0 700 700 700 700 0
670 20250227 100000 0 700 700 700 700 0
671 20250227 095900 0 700 700 700 700 0
672 20250227 095800 0 700 700 700 700 0
673 20250227 095700 0 700 700 700 700 0
674 20250227 095600 0 700 700 700 700 0
675 20250227 095500 0 700 700 700 700 0
676 20250227 095400 0 700 700 700 700 0
677 20250227 095300 0 700 700 700 700 0
678 20250227 095200 0 700 700 700 700 0
679 20250227 095100 0 700 700 700 700 0
680 20250227 095000 0 700 700 700 700 0
681 20250227 094900 0 700 700 700 700 0
682 20250227 094800 0 700 700 700 700 0
683 20250227 094700 0 700 700 700 700 0
684 20250227 094600 0 700 700 700 700 0
685 20250227 094500 0 700 700 700 700 0
686 20250227 094400 0 700 700 700 700 0
687 20250227 094300 0 700 700 700 700 0
688 20250227 094200 0 700 700 700 700 0
689 20250227 094100 0 700 700 700 700 0
690 20250227 094000 0 700 700 700 700 0
691 20250227 093900 0 700 700 700 700 0
692 20250227 093800 0 700 700 700 700 0
693 20250227 093700 0 700 700 700 700 0
694 20250227 093600 0 700 700 700 700 0
695 20250227 093500 0 700 700 700 700 0
696 20250227 093400 0 700 700 700 700 0
697 20250227 093300 0 700 700 700 700 0
698 20250227 093200 0 700 700 700 700 0
699 20250227 093100 0 700 700 700 700 0
700 20250227 093000 0 700 700 700 700 0
701 20250227 092900 0 700 700 700 700 0
702 20250227 092800 0 700 700 700 700 0
703 20250227 092700 0 700 700 700 700 0
704 20250227 092600 0 700 700 700 700 0
705 20250227 092500 0 700 700 700 700 0
706 20250227 092400 0 700 700 700 700 0
707 20250227 092300 0 700 700 700 700 0
708 20250227 092200 0 700 700 700 700 0
709 20250227 092100 0 700 700 700 700 0
710 20250227 092000 0 700 700 700 700 0
711 20250227 091900 0 700 700 700 700 0
712 20250227 091800 0 700 700 700 700 0
713 20250227 091700 0 700 700 700 700 0
714 20250227 091600 0 700 700 700 700 0
715 20250227 091500 0 700 700 700 700 0
716 20250227 091400 0 700 700 700 700 0
717 20250227 091300 0 700 700 700 700 0
718 20250227 091200 0 700 700 700 700 0
719 20250227 091100 0 700 700 700 700 0
720 20250227 091000 0 700 700 700 700 0
721 20250227 090900 0 700 700 700 700 0
722 20250227 090800 0 700 700 700 700 0
723 20250227 090700 0 700 700 700 700 0
724 20250227 090600 0 700 700 700 700 0
725 20250227 090500 0 700 700 700 700 0
726 20250227 090400 0 700 700 700 700 0
727 20250227 090300 0 700 700 700 700 0
728 20250227 090200 0 700 700 700 700 0
729 20250227 090100 0 700 700 700 700 0
730 20250227 090000 0 700 700 700 700 0