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

582
003200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,98954250,8330,8330,8330,8330,528
20250227,183900,98954250,8330,8330,8330,8330,0
20250227,183800,98954250,8330,8330,8330,8330,0
20250227,183700,98954250,8330,8330,8330,8330,0
20250227,183600,98954250,8330,8330,8330,8330,0
20250227,183500,98954250,8330,8330,8330,8330,0
20250227,183400,98954250,8330,8330,8330,8330,0
20250227,183300,98954250,8330,8330,8330,8330,0
20250227,183200,98954250,8330,8330,8330,8330,0
20250227,183100,98954250,8330,8330,8330,8330,0
20250227,183000,98954250,8330,8330,8330,8330,0
20250227,182900,98954250,8330,8330,8330,8330,0
20250227,182800,98954250,8330,8330,8330,8330,0
20250227,182700,98954250,8330,8330,8330,8330,0
20250227,182600,98954250,8330,8330,8330,8330,0
20250227,182500,98954250,8330,8330,8330,8330,0
20250227,182400,98954250,8330,8330,8330,8330,0
20250227,182300,98954250,8330,8330,8330,8330,0
20250227,182200,98954250,8330,8330,8330,8330,0
20250227,182100,98954250,8330,8330,8330,8330,0
20250227,182000,98954250,8330,8330,8330,8330,0
20250227,181900,98954250,8330,8330,8330,8330,0
20250227,181800,98954250,8330,8330,8330,8330,0
20250227,181700,98954250,8330,8330,8330,8330,0
20250227,181600,98954250,8330,8330,8330,8330,0
20250227,181500,98954250,8330,8330,8330,8330,0
20250227,181400,98954250,8330,8330,8330,8330,0
20250227,181300,98954250,8330,8330,8330,8330,0
20250227,181200,98954250,8330,8330,8330,8330,0
20250227,181100,98954250,8330,8330,8330,8330,0
20250227,181000,98954250,8330,8330,8330,8330,528
20250227,180900,98954250,8330,8330,8330,8330,0
20250227,180800,98954250,8330,8330,8330,8330,0
20250227,180700,98954250,8330,8330,8330,8330,0
20250227,180600,98954250,8330,8330,8330,8330,0
20250227,180500,98954250,8330,8330,8330,8330,0
20250227,180400,98954250,8330,8330,8330,8330,0
20250227,180300,98954250,8330,8330,8330,8330,0
20250227,180200,98954250,8330,8330,8330,8330,0
20250227,180100,98954250,8330,8330,8330,8330,0
20250227,180000,98954250,8330,8330,8330,8330,0
20250227,175900,98954250,8330,8330,8330,8330,0
20250227,175800,98954250,8330,8330,8330,8330,0
20250227,175700,98954250,8330,8330,8330,8330,0
20250227,175600,98954250,8330,8330,8330,8330,0
20250227,175500,98954250,8330,8330,8330,8330,0
20250227,175400,98954250,8330,8330,8330,8330,0
20250227,175300,98954250,8330,8330,8330,8330,0
20250227,175200,98954250,8330,8330,8330,8330,0
20250227,175100,98954250,8330,8330,8330,8330,0
20250227,175000,98954250,8330,8330,8330,8330,0
20250227,174900,98954250,8330,8330,8330,8330,0
20250227,174800,98954250,8330,8330,8330,8330,0
20250227,174700,98954250,8330,8330,8330,8330,0
20250227,174600,98954250,8330,8330,8330,8330,0
20250227,174500,98954250,8330,8330,8330,8330,0
20250227,174400,98954250,8330,8330,8330,8330,0
20250227,174300,98954250,8330,8330,8330,8330,0
20250227,174200,98954250,8330,8330,8330,8330,0
20250227,174100,98954250,8330,8330,8330,8330,0
20250227,174000,98954250,8330,8330,8330,8330,528
20250227,173900,98954250,8330,8330,8330,8330,0
20250227,173800,98954250,8330,8330,8330,8330,0
20250227,173700,98954250,8330,8330,8330,8330,0
20250227,173600,98954250,8330,8330,8330,8330,0
20250227,173500,98954250,8330,8330,8330,8330,0
20250227,173400,98954250,8330,8330,8330,8330,0
20250227,173300,98954250,8330,8330,8330,8330,0
20250227,173200,98954250,8330,8330,8330,8330,0
20250227,173100,98954250,8330,8330,8330,8330,0
20250227,173000,98954250,8330,8330,8330,8330,0
20250227,172900,98954250,8330,8330,8330,8330,0
20250227,172800,98954250,8330,8330,8330,8330,0
20250227,172700,98954250,8330,8330,8330,8330,0
20250227,172600,98954250,8330,8330,8330,8330,0
20250227,172500,98954250,8330,8330,8330,8330,0
20250227,172400,98954250,8330,8330,8330,8330,0
20250227,172300,98954250,8330,8330,8330,8330,0
20250227,172200,98954250,8330,8330,8330,8330,0
20250227,172100,98954250,8330,8330,8330,8330,0
20250227,172000,98954250,8330,8330,8330,8330,0
20250227,171900,98954250,8330,8330,8330,8330,0
20250227,171800,98954250,8330,8330,8330,8330,0
20250227,171700,98954250,8330,8330,8330,8330,0
20250227,171600,98954250,8330,8330,8330,8330,0
20250227,171500,98954250,8330,8330,8330,8330,0
20250227,171400,98954250,8330,8330,8330,8330,0
20250227,171300,98954250,8330,8330,8330,8330,0
20250227,171200,98954250,8330,8330,8330,8330,0
20250227,171100,98954250,8330,8330,8330,8330,0
20250227,171000,98954250,8330,8330,8330,8330,528
20250227,170900,98954250,8330,8330,8330,8330,0
20250227,170800,98954250,8330,8330,8330,8330,0
20250227,170700,98954250,8330,8330,8330,8330,0
20250227,170600,98954250,8330,8330,8330,8330,0
20250227,170500,98954250,8330,8330,8330,8330,0
20250227,170400,98954250,8330,8330,8330,8330,0
20250227,170300,98954250,8330,8330,8330,8330,0
20250227,170200,98954250,8330,8330,8330,8330,0
20250227,170100,98954250,8330,8330,8330,8330,0
20250227,170000,98954250,8330,8330,8330,8330,0
20250227,165900,98954250,8330,8330,8330,8330,0
20250227,165800,98954250,8330,8330,8330,8330,0
20250227,165700,98954250,8330,8330,8330,8330,0
20250227,165600,98954250,8330,8330,8330,8330,0
20250227,165500,98954250,8330,8330,8330,8330,0
20250227,165400,98954250,8330,8330,8330,8330,0
20250227,165300,98954250,8330,8330,8330,8330,0
20250227,165200,98954250,8330,8330,8330,8330,0
20250227,165100,98954250,8330,8330,8330,8330,0
20250227,165000,98954250,8330,8330,8330,8330,0
20250227,164900,98954250,8330,8330,8330,8330,0
20250227,164800,98954250,8330,8330,8330,8330,0
20250227,164700,98954250,8330,8330,8330,8330,0
20250227,164600,98954250,8330,8330,8330,8330,0
20250227,164500,98954250,8330,8330,8330,8330,0
20250227,164400,98954250,8330,8330,8330,8330,0
20250227,164300,98954250,8330,8330,8330,8330,0
20250227,164200,98954250,8330,8330,8330,8330,0
20250227,164100,98954250,8330,8330,8330,8330,0
20250227,164000,98954250,8330,8330,8330,8330,528
20250227,163900,98954250,8330,8330,8330,8330,0
20250227,163800,98954250,8330,8330,8330,8330,0
20250227,163700,98954250,8330,8330,8330,8330,0
20250227,163600,98954250,8330,8330,8330,8330,0
20250227,163500,98954250,8330,8330,8330,8330,0
20250227,163400,98954250,8330,8330,8330,8330,0
20250227,163300,98954250,8330,8330,8330,8330,0
20250227,163200,98954250,8330,8330,8330,8330,0
20250227,163100,98954250,8330,8330,8330,8330,0
20250227,163000,98954250,8330,8330,8330,8330,0
20250227,162900,98954250,8330,8330,8330,8330,0
20250227,162800,98954250,8330,8330,8330,8330,0
20250227,162700,98954250,8330,8330,8330,8330,0
20250227,162600,98954250,8330,8330,8330,8330,0
20250227,162500,98954250,8330,8330,8330,8330,0
20250227,162400,98954250,8330,8330,8330,8330,0
20250227,162300,98954250,8330,8330,8330,8330,0
20250227,162200,98954250,8330,8330,8330,8330,0
20250227,162100,98954250,8330,8330,8330,8330,0
20250227,162000,98954250,8330,8330,8330,8330,0
20250227,161900,98954250,8330,8330,8330,8330,0
20250227,161800,98954250,8330,8330,8330,8330,0
20250227,161700,98954250,8330,8330,8330,8330,0
20250227,161600,98954250,8330,8330,8330,8330,0
20250227,161500,98954250,8330,8330,8330,8330,0
20250227,161400,98954250,8330,8330,8330,8330,0
20250227,161300,98954250,8330,8330,8330,8330,0
20250227,161200,98954250,8330,8330,8330,8330,0
20250227,161100,98954250,8330,8330,8330,8330,0
20250227,161000,98954250,8330,8330,8330,8330,528
20250227,160900,98954250,8330,8330,8330,8330,0
20250227,160800,98954250,8330,8330,8330,8330,0
20250227,160700,98954250,8330,8330,8330,8330,0
20250227,160600,98954250,8330,8330,8330,8330,0
20250227,160500,98954250,8330,8330,8330,8330,0
20250227,160400,98954250,8330,8330,8330,8330,0
20250227,160300,98954250,8330,8330,8330,8330,0
20250227,160200,98954250,8330,8330,8330,8330,0
20250227,160100,98954250,8330,8330,8330,8330,0
20250227,160000,98954250,8330,8330,8330,8330,0
20250227,155900,98954250,8330,8330,8330,8330,0
20250227,155800,98954250,8330,8330,8330,8330,0
20250227,155700,98954250,8330,8330,8330,8330,0
20250227,155600,98954250,8330,8330,8330,8330,0
20250227,155500,98954250,8330,8330,8330,8330,0
20250227,155400,98954250,8330,8330,8330,8330,0
20250227,155300,98954250,8330,8330,8330,8330,0
20250227,155200,98954250,8330,8330,8330,8330,0
20250227,155100,98954250,8330,8330,8330,8330,0
20250227,155000,98954250,8330,8330,8330,8330,0
20250227,154900,98954250,8330,8330,8330,8330,0
20250227,154800,98954250,8330,8330,8330,8330,0
20250227,154700,98954250,8330,8330,8330,8330,0
20250227,154600,98954250,8330,8330,8330,8330,0
20250227,154500,98954250,8330,8330,8330,8330,0
20250227,154400,98954250,8330,8330,8330,8330,0
20250227,154300,98954250,8330,8330,8330,8330,0
20250227,154200,98954250,8330,8330,8330,8330,0
20250227,154100,98954250,8330,8330,8330,8330,0
20250227,154000,98954250,8330,8330,8330,8330,528
20250227,153900,98954250,8330,8330,8330,8330,0
20250227,153800,98954250,8330,8330,8330,8330,0
20250227,153700,98954250,8330,8330,8330,8330,0
20250227,153600,98954250,8330,8330,8330,8330,0
20250227,153500,98954250,8330,8330,8330,8330,0
20250227,153400,98954250,8330,8330,8330,8330,0
20250227,153300,98954250,8330,8330,8330,8330,0
20250227,153200,98954250,8330,8330,8330,8330,0
20250227,153100,98954250,8330,8330,8330,8330,0
20250227,153000,98954250,8330,8330,8330,8330,528
20250227,152900,94556010,8310,8310,8310,8310,0
20250227,152800,94556010,8310,8310,8310,8310,0
20250227,152700,94556010,8310,8310,8310,8310,0
20250227,152600,94556010,8310,8310,8310,8310,0
20250227,152500,94556010,8310,8310,8310,8310,0
20250227,152400,94556010,8310,8310,8310,8310,0
20250227,152300,94556010,8310,8310,8310,8310,0
20250227,152200,94556010,8310,8310,8310,8310,0
20250227,152100,94556010,8310,8310,8310,8310,0
20250227,152000,94556010,8310,8310,8310,8310,0
20250227,151900,94556010,8310,8310,8310,8310,6
20250227,151800,94506150,8300,8300,8300,8300,0
20250227,151700,94506150,8300,8310,8310,8300,75
20250227,151600,93883600,8320,8300,8320,8300,33
20250227,151500,93609100,8320,8320,8320,8310,10
20250227,151400,93525940,8310,8310,8310,8310,29
20250227,151300,93284950,8310,8310,8310,8310,0
20250227,151200,93284950,8310,8310,8310,8310,6
20250227,151100,93235090,8320,8320,8320,8320,3
20250227,151000,93210130,8320,8320,8320,8320,0
20250227,150900,93210130,8320,8320,8320,8320,8
20250227,150800,93143570,8330,8330,8330,8330,5
20250227,150700,93101920,8320,8320,8320,8320,11
20250227,150600,93010400,8320,8320,8320,8320,0
20250227,150500,93010400,8320,8320,8320,8320,2
20250227,150400,92993760,8320,8310,8320,8310,6
20250227,150300,92943880,8310,8310,8310,8310,0
20250227,150200,92943880,8310,8310,8310,8310,2
20250227,150100,92927260,8320,8330,8330,8320,6
20250227,150000,92877300,8320,8320,8320,8320,21
20250227,145900,92702580,8310,8310,8310,8310,0
20250227,145800,92702580,8310,8330,8330,8310,8
20250227,145700,92635980,8320,8320,8320,8320,10
20250227,145600,92552780,8320,8320,8320,8320,4
20250227,145500,92519500,8320,8330,8330,8320,3
20250227,145400,92494530,8330,8330,8330,8330,6
20250227,145300,92444550,8320,8320,8320,8320,4
20250227,145200,92411270,8330,8330,8330,8330,50
20250227,145100,91994770,8320,8320,8340,8320,186
20250227,145000,90445410,8320,8310,8320,8310,34
20250227,144900,90162830,8310,8320,8320,8310,471
20250227,144800,86248540,8320,8330,8330,8320,6
20250227,144700,86198580,8330,8320,8330,8320,71
20250227,144600,85607170,8320,8320,8320,8320,2
20250227,144500,85590530,8320,8320,8320,8320,2
20250227,144400,85573890,8320,8320,8320,8320,0
20250227,144300,85573890,8320,8320,8320,8320,4
20250227,144200,85540610,8310,8310,8310,8310,0
20250227,144100,85540610,8310,8330,8330,8310,3
20250227,144000,85515660,8330,8320,8330,8320,7
20250227,143900,85457410,8320,8320,8320,8320,39
20250227,143800,85132930,8330,8330,8330,8330,1
20250227,143700,85124600,8340,8330,8340,8330,10
20250227,143600,85041250,8330,8330,8330,8330,18
20250227,143500,84891310,8330,8330,8330,8330,0
20250227,143400,84891310,8330,8330,8330,8330,7
20250227,143300,84833000,8340,8340,8340,8340,5
20250227,143200,84791300,8330,8330,8330,8330,0
20250227,143100,84791300,8330,8330,8330,8330,6
20250227,143000,84741320,8340,8340,8340,8340,2
20250227,142900,84724640,8340,8330,8340,8330,4
20250227,142800,84691290,8330,8340,8340,8330,4
20250227,142700,84657960,8320,8330,8330,8320,82
20250227,142600,83974920,8330,8320,8340,8320,131
20250227,142500,82883690,8330,8330,8330,8330,90
20250227,142400,82133990,8310,8290,8310,8290,296
20250227,142300,79674310,8300,8290,8300,8290,270
20250227,142200,77433330,8280,8280,8280,8280,0
20250227,142100,77433330,8280,8280,8280,8280,0
20250227,142000,77433330,8280,8290,8290,8280,4
20250227,141900,77400190,8300,8300,8300,8300,3
20250227,141800,77375290,8300,8300,8300,8300,1
20250227,141700,77366990,8280,8280,8280,8280,2
20250227,141600,77350430,8290,8280,8290,8280,186
20250227,141500,75808540,8280,8280,8280,8280,0
20250227,141400,75808540,8280,8290,8290,8260,2180
20250227,141300,57767190,8310,8310,8310,8310,0
20250227,141200,57767190,8310,8300,8310,8300,8
20250227,141100,57700750,8310,8310,8310,8310,1
20250227,141000,57692440,8300,8310,8310,8300,3
20250227,140900,57667530,8300,8300,8300,8300,4
20250227,140800,57634330,8320,8330,8330,8300,315
20250227,140700,55018400,8330,8330,8330,8330,13
20250227,140600,54910110,8330,8330,8330,8330,14
20250227,140500,54793490,8330,8330,8330,8330,52
20250227,140400,54360330,8320,8320,8320,8320,4
20250227,140300,54327050,8310,8310,8310,8310,2
20250227,140200,54310430,8330,8330,8330,8330,4
20250227,140100,54277110,8320,8320,8320,8320,4
20250227,140000,54243830,8320,8320,8320,8320,4
20250227,135900,54210550,8320,8320,8320,8320,2
20250227,135800,54193910,8320,8310,8320,8310,3
20250227,135700,54168970,8310,8310,8310,8310,2
20250227,135600,54152350,8310,8300,8310,8300,3
20250227,135500,54127440,8320,8320,8320,8320,42
20250227,135400,53778000,8320,8320,8320,8320,0
20250227,135300,53778000,8320,8310,8320,8310,10
20250227,135200,53694890,8320,8310,8320,8310,7
20250227,135100,53636710,8310,8300,8310,8300,11
20250227,135000,53545340,8300,8280,8300,8280,20
20250227,134900,53379380,8300,8300,8300,8300,2
20250227,134800,53362780,8310,8280,8310,8280,12
20250227,134700,53263240,8290,8290,8290,8290,1
20250227,134600,53254950,8280,8280,8280,8280,2
20250227,134500,53238390,8280,8290,8290,8280,17
20250227,134400,53097580,8280,8280,8280,8280,0
20250227,134300,53097580,8280,8280,8280,8280,2
20250227,134200,53081020,8300,8300,8300,8300,1
20250227,134100,53072720,8300,8290,8300,8290,6
20250227,134000,53022950,8290,8290,8290,8290,1
20250227,133900,53014660,8290,8290,8290,8290,2
20250227,133800,52998080,8310,8300,8310,8300,17
20250227,133700,52856820,8300,8280,8300,8280,10
20250227,133600,52773930,8280,8280,8280,8280,2
20250227,133500,52757370,8290,8290,8290,8290,5
20250227,133400,52715920,8280,8280,8280,8280,0
20250227,133300,52715920,8280,8280,8280,8280,0
20250227,133200,52715920,8280,8280,8280,8280,2
20250227,133100,52699360,8300,8300,8310,8300,6
20250227,133000,52649550,8290,8290,8290,8290,1
20250227,132900,52641260,8280,8280,8280,8280,6
20250227,132800,52591580,8290,8290,8290,8290,0
20250227,132700,52591580,8290,8290,8290,8290,3
20250227,132600,52566710,8280,8280,8280,8280,0
20250227,132500,52566710,8280,8280,8280,8280,2
20250227,132400,52550150,8290,8290,8290,8290,5
20250227,132300,52508700,8280,8280,8280,8280,0
20250227,132200,52508700,8280,8280,8280,8280,2
20250227,132100,52492140,8290,8290,8290,8290,4
20250227,132000,52458980,8280,8280,8280,8280,4
20250227,131900,52425860,8280,8280,8280,8280,2
20250227,131800,52409300,8290,8290,8290,8290,2
20250227,131700,52392720,8290,8290,8290,8290,3
20250227,131600,52367850,8280,8280,8280,8280,1
20250227,131500,52359570,8280,8290,8290,8280,4
20250227,131400,52326430,8300,8300,8300,8300,5
20250227,131300,52284930,8300,8300,8300,8300,5
20250227,131200,52243430,8290,8290,8290,8290,8
20250227,131100,52177110,8300,8300,8300,8300,6
20250227,131000,52127310,8290,8280,8290,8280,109
20250227,130900,51224770,8270,8270,8270,8270,0
20250227,130800,51224770,8270,8270,8270,8270,3
20250227,130700,51199960,8280,8290,8290,8280,8
20250227,130600,51133680,8290,8290,8290,8290,1
20250227,130500,51125390,8290,8280,8290,8280,3
20250227,130400,51100540,8280,8280,8280,8280,5
20250227,130300,51059140,8270,8270,8270,8270,80
20250227,130200,50397540,8270,8270,8270,8270,0
20250227,130100,50397540,8270,8280,8280,8270,3
20250227,130000,50372720,8280,8280,8280,8280,4
20250227,125900,50339600,8270,8270,8270,8270,0
20250227,125800,50339600,8270,8280,8280,8270,3
20250227,125700,50314780,8280,8280,8280,8280,0
20250227,125600,50314780,8280,8280,8280,8280,4
20250227,125500,50281660,8270,8270,8270,8270,0
20250227,125400,50281660,8270,8280,8280,8270,5
20250227,125300,50240280,8280,8280,8280,8280,5
20250227,125200,50198880,8270,8270,8270,8270,0
20250227,125100,50198880,8270,8270,8270,8270,2
20250227,125000,50182340,8280,8270,8280,8270,302
20250227,124900,47684230,8270,8270,8270,8270,4
20250227,124800,47651150,8270,8260,8270,8260,3
20250227,124700,47626360,8270,8270,8270,8270,0
20250227,124600,47626360,8270,8270,8270,8270,3
20250227,124500,47601550,8260,8260,8260,8260,0
20250227,124400,47601550,8260,8260,8260,8260,2
20250227,124300,47585030,8270,8270,8270,8270,5
20250227,124200,47543680,8270,8270,8270,8270,0
20250227,124100,47543680,8270,8260,8270,8260,3
20250227,124000,47518890,8270,8270,8270,8270,2
20250227,123900,47502350,8270,8270,8270,8270,4
20250227,123800,47469270,8270,8270,8270,8270,1
20250227,123700,47461000,8260,8260,8260,8260,2
20250227,123600,47444480,8270,8270,8270,8270,3
20250227,123500,47419670,8260,8260,8260,8260,0
20250227,123400,47419670,8260,8260,8260,8260,2
20250227,123300,47403150,8270,8270,8270,8270,0
20250227,123200,47403150,8270,8270,8270,8270,5
20250227,123100,47361800,8260,8260,8260,8260,0
20250227,123000,47361800,8260,8270,8270,8260,3
20250227,122900,47337010,8270,8270,8270,8270,4
20250227,122800,47303930,8260,8260,8260,8260,0
20250227,122700,47303930,8260,8260,8260,8260,3
20250227,122600,47279150,8270,8270,8270,8270,0
20250227,122500,47279150,8270,8270,8270,8270,3
20250227,122400,47254340,8260,8260,8260,8260,2
20250227,122300,47237820,8270,8270,8270,8270,0
20250227,122200,47237820,8270,8270,8270,8270,6
20250227,122100,47188200,8270,8270,8270,8270,1
20250227,122000,47179930,8270,8280,8280,8270,232
20250227,121900,45261270,8280,8280,8280,8280,0
20250227,121800,45261270,8280,8280,8280,8280,6
20250227,121700,45211590,8270,8270,8270,8270,2
20250227,121600,45195050,8280,8280,8280,8280,0
20250227,121500,45195050,8280,8280,8280,8280,0
20250227,121400,45195050,8280,8280,8280,8280,4
20250227,121300,45161930,8270,8270,8270,8270,2
20250227,121200,45145390,8280,8280,8280,8280,5
20250227,121100,45103990,8280,8280,8280,8280,0
20250227,121000,45103990,8280,8290,8290,8270,193
20250227,120900,43504390,8290,8290,8290,8290,0
20250227,120800,43504390,8290,8280,8290,8280,5
20250227,120700,43462950,8280,8280,8280,8280,0
20250227,120600,43462950,8280,8280,8280,8280,2
20250227,120500,43446390,8290,8290,8290,8290,0
20250227,120400,43446390,8290,8290,8290,8290,4
20250227,120300,43413230,8280,8280,8280,8280,2
20250227,120200,43396670,8290,8290,8290,8290,5
20250227,120100,43355220,8290,8290,8290,8290,2
20250227,120000,43338640,8280,8280,8280,8280,0
20250227,115900,43338640,8280,8280,8280,8280,2
20250227,115800,43322080,8290,8290,8290,8290,5
20250227,115700,43280630,8280,8280,8280,8280,0
20250227,115600,43280630,8280,8280,8280,8280,52
20250227,115500,42850070,8290,8290,8290,8290,0
20250227,115400,42850070,8290,8290,8290,8290,4
20250227,115300,42816910,8280,8280,8280,8280,2
20250227,115200,42800350,8290,8290,8290,8290,0
20250227,115100,42800350,8290,8290,8290,8290,5
20250227,115000,42758900,8290,8290,8290,8290,49
20250227,114900,42352690,8270,8270,8270,8270,2
20250227,114800,42336150,8290,8290,8290,8290,2
20250227,114700,42319570,8290,8290,8290,8290,4
20250227,114600,42286410,8270,8270,8270,8270,3
20250227,114500,42261600,8290,8270,8290,8270,71
20250227,114400,41674410,8270,8270,8270,8270,0
20250227,114300,41674410,8270,8270,8270,8270,3
20250227,114200,41649600,8250,8250,8250,8250,2
20250227,114100,41633100,8270,8270,8270,8270,7
20250227,114000,41575210,8280,8280,8280,8280,3
20250227,113900,41550370,8290,8270,8290,8270,3
20250227,113800,41525540,8270,8270,8270,8270,0
20250227,113700,41525540,8270,8250,8270,8250,334
20250227,113600,38768720,8250,8250,8250,8250,1
20250227,113500,38760470,8240,8240,8240,8240,2
20250227,113400,38743990,8250,8250,8250,8250,2
20250227,113300,38727490,8250,8250,8250,8250,3
20250227,113200,38702740,8240,8240,8240,8240,2
20250227,113100,38686260,8250,8250,8250,8250,0
20250227,113000,38686260,8250,8250,8250,8250,5
20250227,112900,38645010,8240,8240,8240,8240,0
20250227,112800,38645010,8240,8250,8250,8240,3
20250227,112700,38620280,8250,8250,8250,8250,5
20250227,112600,38579030,8240,8240,8240,8240,0
20250227,112500,38579030,8240,8240,8240,8240,2
20250227,112400,38562550,8250,8250,8250,8250,2
20250227,112300,38546050,8250,8250,8250,8250,0
20250227,112200,38546050,8250,8240,8250,8240,5
20250227,112100,38504820,8250,8250,8250,8250,1
20250227,112000,38496570,8250,8250,8250,8250,6
20250227,111900,38447070,8240,8240,8240,8240,0
20250227,111800,38447070,8240,8250,8250,8240,3
20250227,111700,38422340,8250,8250,8250,8250,0
20250227,111600,38422340,8250,8250,8250,8250,4
20250227,111500,38389340,8250,8250,8250,8240,980
20250227,111400,30312890,8260,8260,8260,8260,2
20250227,111300,30296370,8260,8260,8260,8260,0
20250227,111200,30296370,8260,8260,8260,8260,3
20250227,111100,30271590,8250,8250,8250,8250,2
20250227,111000,30255090,8260,8260,8260,8260,165
20250227,110900,28892190,8250,8250,8250,8250,83
20250227,110800,28207440,8260,8260,8260,8260,2
20250227,110700,28190920,8280,8280,8280,8280,0
20250227,110600,28190920,8280,8270,8300,8270,87
20250227,110500,27471010,8250,8260,8260,8250,360
20250227,110400,24497470,8270,8270,8270,8270,1
20250227,110300,24489200,8280,8280,8280,8280,0
20250227,110200,24489200,8280,8270,8280,8260,315
20250227,110100,21887110,8280,8280,8280,8280,162
20250227,110000,20545750,8280,8280,8280,8280,1
20250227,105900,20537470,8270,8280,8280,8270,45
20250227,105800,20165270,8280,8270,8280,8270,7
20250227,105700,20107330,8280,8280,8280,8280,0
20250227,105600,20107330,8280,8280,8280,8280,0
20250227,105500,20107330,8280,8280,8280,8280,6
20250227,105400,20057650,8270,8270,8270,8270,2
20250227,105300,20041110,8280,8280,8280,8280,0
20250227,105200,20041110,8280,8280,8280,8280,0
20250227,105100,20041110,8280,8270,8280,8270,5
20250227,105000,19999730,8270,8280,8280,8270,8
20250227,104900,19933550,8280,8280,8280,8280,5
20250227,104800,19892150,8280,8270,8280,8270,61
20250227,104700,19387080,8270,8270,8270,8270,2
20250227,104600,19370540,8280,8280,8280,8280,0
20250227,104500,19370540,8280,8280,8280,8280,4
20250227,104400,19337420,8280,8280,8280,8280,2
20250227,104300,19320860,8290,8290,8290,8290,0
20250227,104200,19320860,8290,8290,8290,8290,0
20250227,104100,19320860,8290,8290,8290,8290,3
20250227,104000,19295990,8280,8280,8280,8280,2
20250227,103900,19279430,8290,8290,8290,8290,5
20250227,103800,19237980,8290,8290,8290,8290,0
20250227,103700,19237980,8290,8290,8290,8290,434
20250227,103600,15640120,8300,8300,8300,8300,0
20250227,103500,15640120,8300,8300,8300,8300,4
20250227,103400,15606920,8310,8310,8310,8310,0
20250227,103300,15606920,8310,8310,8310,8310,0
20250227,103200,15606920,8310,8310,8310,8310,0
20250227,103100,15606920,8310,8310,8310,8310,4
20250227,103000,15573680,8300,8300,8300,8300,2
20250227,102900,15557080,8310,8310,8310,8310,5
20250227,102800,15515530,8290,8290,8290,8290,0
20250227,102700,15515530,8290,8280,8290,8280,104
20250227,102600,14653390,8290,8290,8290,8290,0
20250227,102500,14653390,8290,8290,8290,8290,0
20250227,102400,14653390,8290,8290,8290,8290,5
20250227,102300,14611940,8290,8290,8290,8290,129
20250227,102200,13542530,8300,8300,8300,8300,0
20250227,102100,13542530,8300,8300,8300,8300,3
20250227,102000,13517630,8300,8290,8300,8290,4
20250227,101900,13484460,8300,8300,8300,8300,0
20250227,101800,13484460,8300,8300,8300,8300,5
20250227,101700,13442960,8290,8290,8290,8290,0
20250227,101600,13442960,8290,8270,8290,8270,371
20250227,101500,10368570,8280,8280,8280,8280,0
20250227,101400,10368570,8280,8280,8280,8280,6
20250227,101300,10318890,8270,8270,8270,8270,2
20250227,101200,10302350,8280,8280,8280,8280,0
20250227,101100,10302350,8280,8280,8280,8280,50
20250227,101000,9888350,8280,8290,8290,8270,181
20250227,100900,8388230,8280,8280,8280,8280,2
20250227,100800,8371670,8290,8290,8290,8290,5
20250227,100700,8330220,8280,8280,8280,8280,0
20250227,100600,8330220,8280,8280,8280,8280,17
20250227,100500,8189460,8290,8290,8290,8290,0
20250227,100400,8189460,8290,8290,8290,8290,4
20250227,100300,8156300,8280,8280,8280,8280,2
20250227,100200,8139740,8290,8290,8290,8290,0
20250227,100100,8139740,8290,8290,8290,8290,0
20250227,100000,8139740,8290,8290,8290,8290,3
20250227,095900,8114870,8280,8280,8280,8280,2
20250227,095800,8098310,8290,8290,8290,8290,0
20250227,095700,8098310,8290,8290,8290,8290,5
20250227,095600,8056860,8280,8280,8280,8280,2
20250227,095500,8040300,8290,8290,8290,8290,0
20250227,095400,8040300,8290,8290,8290,8290,1
20250227,095300,8032010,8290,8290,8290,8290,4
20250227,095200,7998850,8290,8290,8290,8290,0
20250227,095100,7998850,8290,8290,8290,8290,0
20250227,095000,7998850,8290,8290,8290,8290,93
20250227,094900,7227880,8280,8280,8280,8280,2
20250227,094800,7211320,8290,8290,8290,8290,0
20250227,094700,7211320,8290,8290,8290,8290,5
20250227,094600,7169870,8290,8300,8300,8290,317
20250227,094500,4538780,8320,8320,8320,8320,0
20250227,094400,4538780,8320,8320,8320,8320,2
20250227,094300,4522140,8300,8350,8350,8300,375
20250227,094200,1401330,8340,8340,8340,8340,2
20250227,094100,1384650,8350,8350,8350,8350,0
20250227,094000,1384650,8350,8350,8350,8350,0
20250227,093900,1384650,8350,8340,8350,8340,5
20250227,093800,1342920,8340,8340,8340,8340,18
20250227,093700,1192800,8350,8350,8350,8350,0
20250227,093600,1192800,8350,8350,8350,8350,5
20250227,093500,1151050,8340,8340,8340,8340,3
20250227,093400,1126030,8350,8350,8350,8350,1
20250227,093300,1117680,8350,8350,8350,8350,4
20250227,093200,1084280,8340,8340,8340,8340,0
20250227,093100,1084280,8340,8340,8340,8340,0
20250227,093000,1084280,8340,8340,8340,8340,0
20250227,092900,1084280,8340,8340,8340,8340,0
20250227,092800,1084280,8340,8340,8340,8340,0
20250227,092700,1084280,8340,8340,8340,8340,4
20250227,092600,1050920,8350,8350,8350,8350,0
20250227,092500,1050920,8350,8350,8350,8350,0
20250227,092400,1050920,8350,8350,8350,8350,2
20250227,092300,1034220,8350,8350,8350,8350,0
20250227,092200,1034220,8350,8350,8350,8350,0
20250227,092100,1034220,8350,8350,8350,8350,0
20250227,092000,1034220,8350,8350,8350,8350,1
20250227,091900,1025870,8340,8340,8340,8340,0
20250227,091800,1025870,8340,8340,8340,8340,0
20250227,091700,1025870,8340,8340,8340,8340,0
20250227,091600,1025870,8340,8340,8340,8340,0
20250227,091500,1025870,8340,8340,8340,8340,0
20250227,091400,1025870,8340,8340,8340,8340,0
20250227,091300,1025870,8340,8340,8340,8340,10
20250227,091200,942470,8340,8340,8340,8340,0
20250227,091100,942470,8340,8340,8340,8340,0
20250227,091000,942470,8340,8340,8340,8340,104
20250227,090900,75110,8330,8330,8330,8330,0
20250227,090800,75110,8330,8330,8330,8330,0
20250227,090700,75110,8330,8330,8330,8330,0
20250227,090600,75110,8330,8330,8330,8330,0
20250227,090500,75110,8330,8330,8330,8330,0
20250227,090400,75110,8330,8330,8330,8330,0
20250227,090300,75110,8330,8330,8330,8330,0
20250227,090200,75110,8330,8350,8350,8330,6
20250227,090100,25030,8330,8330,8330,8330,1
20250227,090000,16700,8350,8350,8350,8350,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 98954250 8330 8330 8330 8330 528
3 20250227 183900 98954250 8330 8330 8330 8330 0
4 20250227 183800 98954250 8330 8330 8330 8330 0
5 20250227 183700 98954250 8330 8330 8330 8330 0
6 20250227 183600 98954250 8330 8330 8330 8330 0
7 20250227 183500 98954250 8330 8330 8330 8330 0
8 20250227 183400 98954250 8330 8330 8330 8330 0
9 20250227 183300 98954250 8330 8330 8330 8330 0
10 20250227 183200 98954250 8330 8330 8330 8330 0
11 20250227 183100 98954250 8330 8330 8330 8330 0
12 20250227 183000 98954250 8330 8330 8330 8330 0
13 20250227 182900 98954250 8330 8330 8330 8330 0
14 20250227 182800 98954250 8330 8330 8330 8330 0
15 20250227 182700 98954250 8330 8330 8330 8330 0
16 20250227 182600 98954250 8330 8330 8330 8330 0
17 20250227 182500 98954250 8330 8330 8330 8330 0
18 20250227 182400 98954250 8330 8330 8330 8330 0
19 20250227 182300 98954250 8330 8330 8330 8330 0
20 20250227 182200 98954250 8330 8330 8330 8330 0
21 20250227 182100 98954250 8330 8330 8330 8330 0
22 20250227 182000 98954250 8330 8330 8330 8330 0
23 20250227 181900 98954250 8330 8330 8330 8330 0
24 20250227 181800 98954250 8330 8330 8330 8330 0
25 20250227 181700 98954250 8330 8330 8330 8330 0
26 20250227 181600 98954250 8330 8330 8330 8330 0
27 20250227 181500 98954250 8330 8330 8330 8330 0
28 20250227 181400 98954250 8330 8330 8330 8330 0
29 20250227 181300 98954250 8330 8330 8330 8330 0
30 20250227 181200 98954250 8330 8330 8330 8330 0
31 20250227 181100 98954250 8330 8330 8330 8330 0
32 20250227 181000 98954250 8330 8330 8330 8330 528
33 20250227 180900 98954250 8330 8330 8330 8330 0
34 20250227 180800 98954250 8330 8330 8330 8330 0
35 20250227 180700 98954250 8330 8330 8330 8330 0
36 20250227 180600 98954250 8330 8330 8330 8330 0
37 20250227 180500 98954250 8330 8330 8330 8330 0
38 20250227 180400 98954250 8330 8330 8330 8330 0
39 20250227 180300 98954250 8330 8330 8330 8330 0
40 20250227 180200 98954250 8330 8330 8330 8330 0
41 20250227 180100 98954250 8330 8330 8330 8330 0
42 20250227 180000 98954250 8330 8330 8330 8330 0
43 20250227 175900 98954250 8330 8330 8330 8330 0
44 20250227 175800 98954250 8330 8330 8330 8330 0
45 20250227 175700 98954250 8330 8330 8330 8330 0
46 20250227 175600 98954250 8330 8330 8330 8330 0
47 20250227 175500 98954250 8330 8330 8330 8330 0
48 20250227 175400 98954250 8330 8330 8330 8330 0
49 20250227 175300 98954250 8330 8330 8330 8330 0
50 20250227 175200 98954250 8330 8330 8330 8330 0
51 20250227 175100 98954250 8330 8330 8330 8330 0
52 20250227 175000 98954250 8330 8330 8330 8330 0
53 20250227 174900 98954250 8330 8330 8330 8330 0
54 20250227 174800 98954250 8330 8330 8330 8330 0
55 20250227 174700 98954250 8330 8330 8330 8330 0
56 20250227 174600 98954250 8330 8330 8330 8330 0
57 20250227 174500 98954250 8330 8330 8330 8330 0
58 20250227 174400 98954250 8330 8330 8330 8330 0
59 20250227 174300 98954250 8330 8330 8330 8330 0
60 20250227 174200 98954250 8330 8330 8330 8330 0
61 20250227 174100 98954250 8330 8330 8330 8330 0
62 20250227 174000 98954250 8330 8330 8330 8330 528
63 20250227 173900 98954250 8330 8330 8330 8330 0
64 20250227 173800 98954250 8330 8330 8330 8330 0
65 20250227 173700 98954250 8330 8330 8330 8330 0
66 20250227 173600 98954250 8330 8330 8330 8330 0
67 20250227 173500 98954250 8330 8330 8330 8330 0
68 20250227 173400 98954250 8330 8330 8330 8330 0
69 20250227 173300 98954250 8330 8330 8330 8330 0
70 20250227 173200 98954250 8330 8330 8330 8330 0
71 20250227 173100 98954250 8330 8330 8330 8330 0
72 20250227 173000 98954250 8330 8330 8330 8330 0
73 20250227 172900 98954250 8330 8330 8330 8330 0
74 20250227 172800 98954250 8330 8330 8330 8330 0
75 20250227 172700 98954250 8330 8330 8330 8330 0
76 20250227 172600 98954250 8330 8330 8330 8330 0
77 20250227 172500 98954250 8330 8330 8330 8330 0
78 20250227 172400 98954250 8330 8330 8330 8330 0
79 20250227 172300 98954250 8330 8330 8330 8330 0
80 20250227 172200 98954250 8330 8330 8330 8330 0
81 20250227 172100 98954250 8330 8330 8330 8330 0
82 20250227 172000 98954250 8330 8330 8330 8330 0
83 20250227 171900 98954250 8330 8330 8330 8330 0
84 20250227 171800 98954250 8330 8330 8330 8330 0
85 20250227 171700 98954250 8330 8330 8330 8330 0
86 20250227 171600 98954250 8330 8330 8330 8330 0
87 20250227 171500 98954250 8330 8330 8330 8330 0
88 20250227 171400 98954250 8330 8330 8330 8330 0
89 20250227 171300 98954250 8330 8330 8330 8330 0
90 20250227 171200 98954250 8330 8330 8330 8330 0
91 20250227 171100 98954250 8330 8330 8330 8330 0
92 20250227 171000 98954250 8330 8330 8330 8330 528
93 20250227 170900 98954250 8330 8330 8330 8330 0
94 20250227 170800 98954250 8330 8330 8330 8330 0
95 20250227 170700 98954250 8330 8330 8330 8330 0
96 20250227 170600 98954250 8330 8330 8330 8330 0
97 20250227 170500 98954250 8330 8330 8330 8330 0
98 20250227 170400 98954250 8330 8330 8330 8330 0
99 20250227 170300 98954250 8330 8330 8330 8330 0
100 20250227 170200 98954250 8330 8330 8330 8330 0
101 20250227 170100 98954250 8330 8330 8330 8330 0
102 20250227 170000 98954250 8330 8330 8330 8330 0
103 20250227 165900 98954250 8330 8330 8330 8330 0
104 20250227 165800 98954250 8330 8330 8330 8330 0
105 20250227 165700 98954250 8330 8330 8330 8330 0
106 20250227 165600 98954250 8330 8330 8330 8330 0
107 20250227 165500 98954250 8330 8330 8330 8330 0
108 20250227 165400 98954250 8330 8330 8330 8330 0
109 20250227 165300 98954250 8330 8330 8330 8330 0
110 20250227 165200 98954250 8330 8330 8330 8330 0
111 20250227 165100 98954250 8330 8330 8330 8330 0
112 20250227 165000 98954250 8330 8330 8330 8330 0
113 20250227 164900 98954250 8330 8330 8330 8330 0
114 20250227 164800 98954250 8330 8330 8330 8330 0
115 20250227 164700 98954250 8330 8330 8330 8330 0
116 20250227 164600 98954250 8330 8330 8330 8330 0
117 20250227 164500 98954250 8330 8330 8330 8330 0
118 20250227 164400 98954250 8330 8330 8330 8330 0
119 20250227 164300 98954250 8330 8330 8330 8330 0
120 20250227 164200 98954250 8330 8330 8330 8330 0
121 20250227 164100 98954250 8330 8330 8330 8330 0
122 20250227 164000 98954250 8330 8330 8330 8330 528
123 20250227 163900 98954250 8330 8330 8330 8330 0
124 20250227 163800 98954250 8330 8330 8330 8330 0
125 20250227 163700 98954250 8330 8330 8330 8330 0
126 20250227 163600 98954250 8330 8330 8330 8330 0
127 20250227 163500 98954250 8330 8330 8330 8330 0
128 20250227 163400 98954250 8330 8330 8330 8330 0
129 20250227 163300 98954250 8330 8330 8330 8330 0
130 20250227 163200 98954250 8330 8330 8330 8330 0
131 20250227 163100 98954250 8330 8330 8330 8330 0
132 20250227 163000 98954250 8330 8330 8330 8330 0
133 20250227 162900 98954250 8330 8330 8330 8330 0
134 20250227 162800 98954250 8330 8330 8330 8330 0
135 20250227 162700 98954250 8330 8330 8330 8330 0
136 20250227 162600 98954250 8330 8330 8330 8330 0
137 20250227 162500 98954250 8330 8330 8330 8330 0
138 20250227 162400 98954250 8330 8330 8330 8330 0
139 20250227 162300 98954250 8330 8330 8330 8330 0
140 20250227 162200 98954250 8330 8330 8330 8330 0
141 20250227 162100 98954250 8330 8330 8330 8330 0
142 20250227 162000 98954250 8330 8330 8330 8330 0
143 20250227 161900 98954250 8330 8330 8330 8330 0
144 20250227 161800 98954250 8330 8330 8330 8330 0
145 20250227 161700 98954250 8330 8330 8330 8330 0
146 20250227 161600 98954250 8330 8330 8330 8330 0
147 20250227 161500 98954250 8330 8330 8330 8330 0
148 20250227 161400 98954250 8330 8330 8330 8330 0
149 20250227 161300 98954250 8330 8330 8330 8330 0
150 20250227 161200 98954250 8330 8330 8330 8330 0
151 20250227 161100 98954250 8330 8330 8330 8330 0
152 20250227 161000 98954250 8330 8330 8330 8330 528
153 20250227 160900 98954250 8330 8330 8330 8330 0
154 20250227 160800 98954250 8330 8330 8330 8330 0
155 20250227 160700 98954250 8330 8330 8330 8330 0
156 20250227 160600 98954250 8330 8330 8330 8330 0
157 20250227 160500 98954250 8330 8330 8330 8330 0
158 20250227 160400 98954250 8330 8330 8330 8330 0
159 20250227 160300 98954250 8330 8330 8330 8330 0
160 20250227 160200 98954250 8330 8330 8330 8330 0
161 20250227 160100 98954250 8330 8330 8330 8330 0
162 20250227 160000 98954250 8330 8330 8330 8330 0
163 20250227 155900 98954250 8330 8330 8330 8330 0
164 20250227 155800 98954250 8330 8330 8330 8330 0
165 20250227 155700 98954250 8330 8330 8330 8330 0
166 20250227 155600 98954250 8330 8330 8330 8330 0
167 20250227 155500 98954250 8330 8330 8330 8330 0
168 20250227 155400 98954250 8330 8330 8330 8330 0
169 20250227 155300 98954250 8330 8330 8330 8330 0
170 20250227 155200 98954250 8330 8330 8330 8330 0
171 20250227 155100 98954250 8330 8330 8330 8330 0
172 20250227 155000 98954250 8330 8330 8330 8330 0
173 20250227 154900 98954250 8330 8330 8330 8330 0
174 20250227 154800 98954250 8330 8330 8330 8330 0
175 20250227 154700 98954250 8330 8330 8330 8330 0
176 20250227 154600 98954250 8330 8330 8330 8330 0
177 20250227 154500 98954250 8330 8330 8330 8330 0
178 20250227 154400 98954250 8330 8330 8330 8330 0
179 20250227 154300 98954250 8330 8330 8330 8330 0
180 20250227 154200 98954250 8330 8330 8330 8330 0
181 20250227 154100 98954250 8330 8330 8330 8330 0
182 20250227 154000 98954250 8330 8330 8330 8330 528
183 20250227 153900 98954250 8330 8330 8330 8330 0
184 20250227 153800 98954250 8330 8330 8330 8330 0
185 20250227 153700 98954250 8330 8330 8330 8330 0
186 20250227 153600 98954250 8330 8330 8330 8330 0
187 20250227 153500 98954250 8330 8330 8330 8330 0
188 20250227 153400 98954250 8330 8330 8330 8330 0
189 20250227 153300 98954250 8330 8330 8330 8330 0
190 20250227 153200 98954250 8330 8330 8330 8330 0
191 20250227 153100 98954250 8330 8330 8330 8330 0
192 20250227 153000 98954250 8330 8330 8330 8330 528
193 20250227 152900 94556010 8310 8310 8310 8310 0
194 20250227 152800 94556010 8310 8310 8310 8310 0
195 20250227 152700 94556010 8310 8310 8310 8310 0
196 20250227 152600 94556010 8310 8310 8310 8310 0
197 20250227 152500 94556010 8310 8310 8310 8310 0
198 20250227 152400 94556010 8310 8310 8310 8310 0
199 20250227 152300 94556010 8310 8310 8310 8310 0
200 20250227 152200 94556010 8310 8310 8310 8310 0
201 20250227 152100 94556010 8310 8310 8310 8310 0
202 20250227 152000 94556010 8310 8310 8310 8310 0
203 20250227 151900 94556010 8310 8310 8310 8310 6
204 20250227 151800 94506150 8300 8300 8300 8300 0
205 20250227 151700 94506150 8300 8310 8310 8300 75
206 20250227 151600 93883600 8320 8300 8320 8300 33
207 20250227 151500 93609100 8320 8320 8320 8310 10
208 20250227 151400 93525940 8310 8310 8310 8310 29
209 20250227 151300 93284950 8310 8310 8310 8310 0
210 20250227 151200 93284950 8310 8310 8310 8310 6
211 20250227 151100 93235090 8320 8320 8320 8320 3
212 20250227 151000 93210130 8320 8320 8320 8320 0
213 20250227 150900 93210130 8320 8320 8320 8320 8
214 20250227 150800 93143570 8330 8330 8330 8330 5
215 20250227 150700 93101920 8320 8320 8320 8320 11
216 20250227 150600 93010400 8320 8320 8320 8320 0
217 20250227 150500 93010400 8320 8320 8320 8320 2
218 20250227 150400 92993760 8320 8310 8320 8310 6
219 20250227 150300 92943880 8310 8310 8310 8310 0
220 20250227 150200 92943880 8310 8310 8310 8310 2
221 20250227 150100 92927260 8320 8330 8330 8320 6
222 20250227 150000 92877300 8320 8320 8320 8320 21
223 20250227 145900 92702580 8310 8310 8310 8310 0
224 20250227 145800 92702580 8310 8330 8330 8310 8
225 20250227 145700 92635980 8320 8320 8320 8320 10
226 20250227 145600 92552780 8320 8320 8320 8320 4
227 20250227 145500 92519500 8320 8330 8330 8320 3
228 20250227 145400 92494530 8330 8330 8330 8330 6
229 20250227 145300 92444550 8320 8320 8320 8320 4
230 20250227 145200 92411270 8330 8330 8330 8330 50
231 20250227 145100 91994770 8320 8320 8340 8320 186
232 20250227 145000 90445410 8320 8310 8320 8310 34
233 20250227 144900 90162830 8310 8320 8320 8310 471
234 20250227 144800 86248540 8320 8330 8330 8320 6
235 20250227 144700 86198580 8330 8320 8330 8320 71
236 20250227 144600 85607170 8320 8320 8320 8320 2
237 20250227 144500 85590530 8320 8320 8320 8320 2
238 20250227 144400 85573890 8320 8320 8320 8320 0
239 20250227 144300 85573890 8320 8320 8320 8320 4
240 20250227 144200 85540610 8310 8310 8310 8310 0
241 20250227 144100 85540610 8310 8330 8330 8310 3
242 20250227 144000 85515660 8330 8320 8330 8320 7
243 20250227 143900 85457410 8320 8320 8320 8320 39
244 20250227 143800 85132930 8330 8330 8330 8330 1
245 20250227 143700 85124600 8340 8330 8340 8330 10
246 20250227 143600 85041250 8330 8330 8330 8330 18
247 20250227 143500 84891310 8330 8330 8330 8330 0
248 20250227 143400 84891310 8330 8330 8330 8330 7
249 20250227 143300 84833000 8340 8340 8340 8340 5
250 20250227 143200 84791300 8330 8330 8330 8330 0
251 20250227 143100 84791300 8330 8330 8330 8330 6
252 20250227 143000 84741320 8340 8340 8340 8340 2
253 20250227 142900 84724640 8340 8330 8340 8330 4
254 20250227 142800 84691290 8330 8340 8340 8330 4
255 20250227 142700 84657960 8320 8330 8330 8320 82
256 20250227 142600 83974920 8330 8320 8340 8320 131
257 20250227 142500 82883690 8330 8330 8330 8330 90
258 20250227 142400 82133990 8310 8290 8310 8290 296
259 20250227 142300 79674310 8300 8290 8300 8290 270
260 20250227 142200 77433330 8280 8280 8280 8280 0
261 20250227 142100 77433330 8280 8280 8280 8280 0
262 20250227 142000 77433330 8280 8290 8290 8280 4
263 20250227 141900 77400190 8300 8300 8300 8300 3
264 20250227 141800 77375290 8300 8300 8300 8300 1
265 20250227 141700 77366990 8280 8280 8280 8280 2
266 20250227 141600 77350430 8290 8280 8290 8280 186
267 20250227 141500 75808540 8280 8280 8280 8280 0
268 20250227 141400 75808540 8280 8290 8290 8260 2180
269 20250227 141300 57767190 8310 8310 8310 8310 0
270 20250227 141200 57767190 8310 8300 8310 8300 8
271 20250227 141100 57700750 8310 8310 8310 8310 1
272 20250227 141000 57692440 8300 8310 8310 8300 3
273 20250227 140900 57667530 8300 8300 8300 8300 4
274 20250227 140800 57634330 8320 8330 8330 8300 315
275 20250227 140700 55018400 8330 8330 8330 8330 13
276 20250227 140600 54910110 8330 8330 8330 8330 14
277 20250227 140500 54793490 8330 8330 8330 8330 52
278 20250227 140400 54360330 8320 8320 8320 8320 4
279 20250227 140300 54327050 8310 8310 8310 8310 2
280 20250227 140200 54310430 8330 8330 8330 8330 4
281 20250227 140100 54277110 8320 8320 8320 8320 4
282 20250227 140000 54243830 8320 8320 8320 8320 4
283 20250227 135900 54210550 8320 8320 8320 8320 2
284 20250227 135800 54193910 8320 8310 8320 8310 3
285 20250227 135700 54168970 8310 8310 8310 8310 2
286 20250227 135600 54152350 8310 8300 8310 8300 3
287 20250227 135500 54127440 8320 8320 8320 8320 42
288 20250227 135400 53778000 8320 8320 8320 8320 0
289 20250227 135300 53778000 8320 8310 8320 8310 10
290 20250227 135200 53694890 8320 8310 8320 8310 7
291 20250227 135100 53636710 8310 8300 8310 8300 11
292 20250227 135000 53545340 8300 8280 8300 8280 20
293 20250227 134900 53379380 8300 8300 8300 8300 2
294 20250227 134800 53362780 8310 8280 8310 8280 12
295 20250227 134700 53263240 8290 8290 8290 8290 1
296 20250227 134600 53254950 8280 8280 8280 8280 2
297 20250227 134500 53238390 8280 8290 8290 8280 17
298 20250227 134400 53097580 8280 8280 8280 8280 0
299 20250227 134300 53097580 8280 8280 8280 8280 2
300 20250227 134200 53081020 8300 8300 8300 8300 1
301 20250227 134100 53072720 8300 8290 8300 8290 6
302 20250227 134000 53022950 8290 8290 8290 8290 1
303 20250227 133900 53014660 8290 8290 8290 8290 2
304 20250227 133800 52998080 8310 8300 8310 8300 17
305 20250227 133700 52856820 8300 8280 8300 8280 10
306 20250227 133600 52773930 8280 8280 8280 8280 2
307 20250227 133500 52757370 8290 8290 8290 8290 5
308 20250227 133400 52715920 8280 8280 8280 8280 0
309 20250227 133300 52715920 8280 8280 8280 8280 0
310 20250227 133200 52715920 8280 8280 8280 8280 2
311 20250227 133100 52699360 8300 8300 8310 8300 6
312 20250227 133000 52649550 8290 8290 8290 8290 1
313 20250227 132900 52641260 8280 8280 8280 8280 6
314 20250227 132800 52591580 8290 8290 8290 8290 0
315 20250227 132700 52591580 8290 8290 8290 8290 3
316 20250227 132600 52566710 8280 8280 8280 8280 0
317 20250227 132500 52566710 8280 8280 8280 8280 2
318 20250227 132400 52550150 8290 8290 8290 8290 5
319 20250227 132300 52508700 8280 8280 8280 8280 0
320 20250227 132200 52508700 8280 8280 8280 8280 2
321 20250227 132100 52492140 8290 8290 8290 8290 4
322 20250227 132000 52458980 8280 8280 8280 8280 4
323 20250227 131900 52425860 8280 8280 8280 8280 2
324 20250227 131800 52409300 8290 8290 8290 8290 2
325 20250227 131700 52392720 8290 8290 8290 8290 3
326 20250227 131600 52367850 8280 8280 8280 8280 1
327 20250227 131500 52359570 8280 8290 8290 8280 4
328 20250227 131400 52326430 8300 8300 8300 8300 5
329 20250227 131300 52284930 8300 8300 8300 8300 5
330 20250227 131200 52243430 8290 8290 8290 8290 8
331 20250227 131100 52177110 8300 8300 8300 8300 6
332 20250227 131000 52127310 8290 8280 8290 8280 109
333 20250227 130900 51224770 8270 8270 8270 8270 0
334 20250227 130800 51224770 8270 8270 8270 8270 3
335 20250227 130700 51199960 8280 8290 8290 8280 8
336 20250227 130600 51133680 8290 8290 8290 8290 1
337 20250227 130500 51125390 8290 8280 8290 8280 3
338 20250227 130400 51100540 8280 8280 8280 8280 5
339 20250227 130300 51059140 8270 8270 8270 8270 80
340 20250227 130200 50397540 8270 8270 8270 8270 0
341 20250227 130100 50397540 8270 8280 8280 8270 3
342 20250227 130000 50372720 8280 8280 8280 8280 4
343 20250227 125900 50339600 8270 8270 8270 8270 0
344 20250227 125800 50339600 8270 8280 8280 8270 3
345 20250227 125700 50314780 8280 8280 8280 8280 0
346 20250227 125600 50314780 8280 8280 8280 8280 4
347 20250227 125500 50281660 8270 8270 8270 8270 0
348 20250227 125400 50281660 8270 8280 8280 8270 5
349 20250227 125300 50240280 8280 8280 8280 8280 5
350 20250227 125200 50198880 8270 8270 8270 8270 0
351 20250227 125100 50198880 8270 8270 8270 8270 2
352 20250227 125000 50182340 8280 8270 8280 8270 302
353 20250227 124900 47684230 8270 8270 8270 8270 4
354 20250227 124800 47651150 8270 8260 8270 8260 3
355 20250227 124700 47626360 8270 8270 8270 8270 0
356 20250227 124600 47626360 8270 8270 8270 8270 3
357 20250227 124500 47601550 8260 8260 8260 8260 0
358 20250227 124400 47601550 8260 8260 8260 8260 2
359 20250227 124300 47585030 8270 8270 8270 8270 5
360 20250227 124200 47543680 8270 8270 8270 8270 0
361 20250227 124100 47543680 8270 8260 8270 8260 3
362 20250227 124000 47518890 8270 8270 8270 8270 2
363 20250227 123900 47502350 8270 8270 8270 8270 4
364 20250227 123800 47469270 8270 8270 8270 8270 1
365 20250227 123700 47461000 8260 8260 8260 8260 2
366 20250227 123600 47444480 8270 8270 8270 8270 3
367 20250227 123500 47419670 8260 8260 8260 8260 0
368 20250227 123400 47419670 8260 8260 8260 8260 2
369 20250227 123300 47403150 8270 8270 8270 8270 0
370 20250227 123200 47403150 8270 8270 8270 8270 5
371 20250227 123100 47361800 8260 8260 8260 8260 0
372 20250227 123000 47361800 8260 8270 8270 8260 3
373 20250227 122900 47337010 8270 8270 8270 8270 4
374 20250227 122800 47303930 8260 8260 8260 8260 0
375 20250227 122700 47303930 8260 8260 8260 8260 3
376 20250227 122600 47279150 8270 8270 8270 8270 0
377 20250227 122500 47279150 8270 8270 8270 8270 3
378 20250227 122400 47254340 8260 8260 8260 8260 2
379 20250227 122300 47237820 8270 8270 8270 8270 0
380 20250227 122200 47237820 8270 8270 8270 8270 6
381 20250227 122100 47188200 8270 8270 8270 8270 1
382 20250227 122000 47179930 8270 8280 8280 8270 232
383 20250227 121900 45261270 8280 8280 8280 8280 0
384 20250227 121800 45261270 8280 8280 8280 8280 6
385 20250227 121700 45211590 8270 8270 8270 8270 2
386 20250227 121600 45195050 8280 8280 8280 8280 0
387 20250227 121500 45195050 8280 8280 8280 8280 0
388 20250227 121400 45195050 8280 8280 8280 8280 4
389 20250227 121300 45161930 8270 8270 8270 8270 2
390 20250227 121200 45145390 8280 8280 8280 8280 5
391 20250227 121100 45103990 8280 8280 8280 8280 0
392 20250227 121000 45103990 8280 8290 8290 8270 193
393 20250227 120900 43504390 8290 8290 8290 8290 0
394 20250227 120800 43504390 8290 8280 8290 8280 5
395 20250227 120700 43462950 8280 8280 8280 8280 0
396 20250227 120600 43462950 8280 8280 8280 8280 2
397 20250227 120500 43446390 8290 8290 8290 8290 0
398 20250227 120400 43446390 8290 8290 8290 8290 4
399 20250227 120300 43413230 8280 8280 8280 8280 2
400 20250227 120200 43396670 8290 8290 8290 8290 5
401 20250227 120100 43355220 8290 8290 8290 8290 2
402 20250227 120000 43338640 8280 8280 8280 8280 0
403 20250227 115900 43338640 8280 8280 8280 8280 2
404 20250227 115800 43322080 8290 8290 8290 8290 5
405 20250227 115700 43280630 8280 8280 8280 8280 0
406 20250227 115600 43280630 8280 8280 8280 8280 52
407 20250227 115500 42850070 8290 8290 8290 8290 0
408 20250227 115400 42850070 8290 8290 8290 8290 4
409 20250227 115300 42816910 8280 8280 8280 8280 2
410 20250227 115200 42800350 8290 8290 8290 8290 0
411 20250227 115100 42800350 8290 8290 8290 8290 5
412 20250227 115000 42758900 8290 8290 8290 8290 49
413 20250227 114900 42352690 8270 8270 8270 8270 2
414 20250227 114800 42336150 8290 8290 8290 8290 2
415 20250227 114700 42319570 8290 8290 8290 8290 4
416 20250227 114600 42286410 8270 8270 8270 8270 3
417 20250227 114500 42261600 8290 8270 8290 8270 71
418 20250227 114400 41674410 8270 8270 8270 8270 0
419 20250227 114300 41674410 8270 8270 8270 8270 3
420 20250227 114200 41649600 8250 8250 8250 8250 2
421 20250227 114100 41633100 8270 8270 8270 8270 7
422 20250227 114000 41575210 8280 8280 8280 8280 3
423 20250227 113900 41550370 8290 8270 8290 8270 3
424 20250227 113800 41525540 8270 8270 8270 8270 0
425 20250227 113700 41525540 8270 8250 8270 8250 334
426 20250227 113600 38768720 8250 8250 8250 8250 1
427 20250227 113500 38760470 8240 8240 8240 8240 2
428 20250227 113400 38743990 8250 8250 8250 8250 2
429 20250227 113300 38727490 8250 8250 8250 8250 3
430 20250227 113200 38702740 8240 8240 8240 8240 2
431 20250227 113100 38686260 8250 8250 8250 8250 0
432 20250227 113000 38686260 8250 8250 8250 8250 5
433 20250227 112900 38645010 8240 8240 8240 8240 0
434 20250227 112800 38645010 8240 8250 8250 8240 3
435 20250227 112700 38620280 8250 8250 8250 8250 5
436 20250227 112600 38579030 8240 8240 8240 8240 0
437 20250227 112500 38579030 8240 8240 8240 8240 2
438 20250227 112400 38562550 8250 8250 8250 8250 2
439 20250227 112300 38546050 8250 8250 8250 8250 0
440 20250227 112200 38546050 8250 8240 8250 8240 5
441 20250227 112100 38504820 8250 8250 8250 8250 1
442 20250227 112000 38496570 8250 8250 8250 8250 6
443 20250227 111900 38447070 8240 8240 8240 8240 0
444 20250227 111800 38447070 8240 8250 8250 8240 3
445 20250227 111700 38422340 8250 8250 8250 8250 0
446 20250227 111600 38422340 8250 8250 8250 8250 4
447 20250227 111500 38389340 8250 8250 8250 8240 980
448 20250227 111400 30312890 8260 8260 8260 8260 2
449 20250227 111300 30296370 8260 8260 8260 8260 0
450 20250227 111200 30296370 8260 8260 8260 8260 3
451 20250227 111100 30271590 8250 8250 8250 8250 2
452 20250227 111000 30255090 8260 8260 8260 8260 165
453 20250227 110900 28892190 8250 8250 8250 8250 83
454 20250227 110800 28207440 8260 8260 8260 8260 2
455 20250227 110700 28190920 8280 8280 8280 8280 0
456 20250227 110600 28190920 8280 8270 8300 8270 87
457 20250227 110500 27471010 8250 8260 8260 8250 360
458 20250227 110400 24497470 8270 8270 8270 8270 1
459 20250227 110300 24489200 8280 8280 8280 8280 0
460 20250227 110200 24489200 8280 8270 8280 8260 315
461 20250227 110100 21887110 8280 8280 8280 8280 162
462 20250227 110000 20545750 8280 8280 8280 8280 1
463 20250227 105900 20537470 8270 8280 8280 8270 45
464 20250227 105800 20165270 8280 8270 8280 8270 7
465 20250227 105700 20107330 8280 8280 8280 8280 0
466 20250227 105600 20107330 8280 8280 8280 8280 0
467 20250227 105500 20107330 8280 8280 8280 8280 6
468 20250227 105400 20057650 8270 8270 8270 8270 2
469 20250227 105300 20041110 8280 8280 8280 8280 0
470 20250227 105200 20041110 8280 8280 8280 8280 0
471 20250227 105100 20041110 8280 8270 8280 8270 5
472 20250227 105000 19999730 8270 8280 8280 8270 8
473 20250227 104900 19933550 8280 8280 8280 8280 5
474 20250227 104800 19892150 8280 8270 8280 8270 61
475 20250227 104700 19387080 8270 8270 8270 8270 2
476 20250227 104600 19370540 8280 8280 8280 8280 0
477 20250227 104500 19370540 8280 8280 8280 8280 4
478 20250227 104400 19337420 8280 8280 8280 8280 2
479 20250227 104300 19320860 8290 8290 8290 8290 0
480 20250227 104200 19320860 8290 8290 8290 8290 0
481 20250227 104100 19320860 8290 8290 8290 8290 3
482 20250227 104000 19295990 8280 8280 8280 8280 2
483 20250227 103900 19279430 8290 8290 8290 8290 5
484 20250227 103800 19237980 8290 8290 8290 8290 0
485 20250227 103700 19237980 8290 8290 8290 8290 434
486 20250227 103600 15640120 8300 8300 8300 8300 0
487 20250227 103500 15640120 8300 8300 8300 8300 4
488 20250227 103400 15606920 8310 8310 8310 8310 0
489 20250227 103300 15606920 8310 8310 8310 8310 0
490 20250227 103200 15606920 8310 8310 8310 8310 0
491 20250227 103100 15606920 8310 8310 8310 8310 4
492 20250227 103000 15573680 8300 8300 8300 8300 2
493 20250227 102900 15557080 8310 8310 8310 8310 5
494 20250227 102800 15515530 8290 8290 8290 8290 0
495 20250227 102700 15515530 8290 8280 8290 8280 104
496 20250227 102600 14653390 8290 8290 8290 8290 0
497 20250227 102500 14653390 8290 8290 8290 8290 0
498 20250227 102400 14653390 8290 8290 8290 8290 5
499 20250227 102300 14611940 8290 8290 8290 8290 129
500 20250227 102200 13542530 8300 8300 8300 8300 0
501 20250227 102100 13542530 8300 8300 8300 8300 3
502 20250227 102000 13517630 8300 8290 8300 8290 4
503 20250227 101900 13484460 8300 8300 8300 8300 0
504 20250227 101800 13484460 8300 8300 8300 8300 5
505 20250227 101700 13442960 8290 8290 8290 8290 0
506 20250227 101600 13442960 8290 8270 8290 8270 371
507 20250227 101500 10368570 8280 8280 8280 8280 0
508 20250227 101400 10368570 8280 8280 8280 8280 6
509 20250227 101300 10318890 8270 8270 8270 8270 2
510 20250227 101200 10302350 8280 8280 8280 8280 0
511 20250227 101100 10302350 8280 8280 8280 8280 50
512 20250227 101000 9888350 8280 8290 8290 8270 181
513 20250227 100900 8388230 8280 8280 8280 8280 2
514 20250227 100800 8371670 8290 8290 8290 8290 5
515 20250227 100700 8330220 8280 8280 8280 8280 0
516 20250227 100600 8330220 8280 8280 8280 8280 17
517 20250227 100500 8189460 8290 8290 8290 8290 0
518 20250227 100400 8189460 8290 8290 8290 8290 4
519 20250227 100300 8156300 8280 8280 8280 8280 2
520 20250227 100200 8139740 8290 8290 8290 8290 0
521 20250227 100100 8139740 8290 8290 8290 8290 0
522 20250227 100000 8139740 8290 8290 8290 8290 3
523 20250227 095900 8114870 8280 8280 8280 8280 2
524 20250227 095800 8098310 8290 8290 8290 8290 0
525 20250227 095700 8098310 8290 8290 8290 8290 5
526 20250227 095600 8056860 8280 8280 8280 8280 2
527 20250227 095500 8040300 8290 8290 8290 8290 0
528 20250227 095400 8040300 8290 8290 8290 8290 1
529 20250227 095300 8032010 8290 8290 8290 8290 4
530 20250227 095200 7998850 8290 8290 8290 8290 0
531 20250227 095100 7998850 8290 8290 8290 8290 0
532 20250227 095000 7998850 8290 8290 8290 8290 93
533 20250227 094900 7227880 8280 8280 8280 8280 2
534 20250227 094800 7211320 8290 8290 8290 8290 0
535 20250227 094700 7211320 8290 8290 8290 8290 5
536 20250227 094600 7169870 8290 8300 8300 8290 317
537 20250227 094500 4538780 8320 8320 8320 8320 0
538 20250227 094400 4538780 8320 8320 8320 8320 2
539 20250227 094300 4522140 8300 8350 8350 8300 375
540 20250227 094200 1401330 8340 8340 8340 8340 2
541 20250227 094100 1384650 8350 8350 8350 8350 0
542 20250227 094000 1384650 8350 8350 8350 8350 0
543 20250227 093900 1384650 8350 8340 8350 8340 5
544 20250227 093800 1342920 8340 8340 8340 8340 18
545 20250227 093700 1192800 8350 8350 8350 8350 0
546 20250227 093600 1192800 8350 8350 8350 8350 5
547 20250227 093500 1151050 8340 8340 8340 8340 3
548 20250227 093400 1126030 8350 8350 8350 8350 1
549 20250227 093300 1117680 8350 8350 8350 8350 4
550 20250227 093200 1084280 8340 8340 8340 8340 0
551 20250227 093100 1084280 8340 8340 8340 8340 0
552 20250227 093000 1084280 8340 8340 8340 8340 0
553 20250227 092900 1084280 8340 8340 8340 8340 0
554 20250227 092800 1084280 8340 8340 8340 8340 0
555 20250227 092700 1084280 8340 8340 8340 8340 4
556 20250227 092600 1050920 8350 8350 8350 8350 0
557 20250227 092500 1050920 8350 8350 8350 8350 0
558 20250227 092400 1050920 8350 8350 8350 8350 2
559 20250227 092300 1034220 8350 8350 8350 8350 0
560 20250227 092200 1034220 8350 8350 8350 8350 0
561 20250227 092100 1034220 8350 8350 8350 8350 0
562 20250227 092000 1034220 8350 8350 8350 8350 1
563 20250227 091900 1025870 8340 8340 8340 8340 0
564 20250227 091800 1025870 8340 8340 8340 8340 0
565 20250227 091700 1025870 8340 8340 8340 8340 0
566 20250227 091600 1025870 8340 8340 8340 8340 0
567 20250227 091500 1025870 8340 8340 8340 8340 0
568 20250227 091400 1025870 8340 8340 8340 8340 0
569 20250227 091300 1025870 8340 8340 8340 8340 10
570 20250227 091200 942470 8340 8340 8340 8340 0
571 20250227 091100 942470 8340 8340 8340 8340 0
572 20250227 091000 942470 8340 8340 8340 8340 104
573 20250227 090900 75110 8330 8330 8330 8330 0
574 20250227 090800 75110 8330 8330 8330 8330 0
575 20250227 090700 75110 8330 8330 8330 8330 0
576 20250227 090600 75110 8330 8330 8330 8330 0
577 20250227 090500 75110 8330 8330 8330 8330 0
578 20250227 090400 75110 8330 8330 8330 8330 0
579 20250227 090300 75110 8330 8330 8330 8330 0
580 20250227 090200 75110 8330 8350 8350 8330 6
581 20250227 090100 25030 8330 8330 8330 8330 1
582 20250227 090000 16700 8350 8350 8350 8350 2