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
003520/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,300172445,2070,2070,2070,2070,3011
20250227,183900,300172445,2070,2070,2070,2070,0
20250227,183800,300172445,2070,2070,2070,2070,0
20250227,183700,300172445,2070,2070,2070,2070,0
20250227,183600,300172445,2070,2070,2070,2070,0
20250227,183500,300172445,2070,2070,2070,2070,0
20250227,183400,300172445,2070,2070,2070,2070,0
20250227,183300,300172445,2070,2070,2070,2070,0
20250227,183200,300172445,2070,2070,2070,2070,0
20250227,183100,300172445,2070,2070,2070,2070,0
20250227,183000,300172445,2070,2070,2070,2070,0
20250227,182900,300172445,2070,2070,2070,2070,0
20250227,182800,300172445,2070,2070,2070,2070,0
20250227,182700,300172445,2070,2070,2070,2070,0
20250227,182600,300172445,2070,2070,2070,2070,0
20250227,182500,300172445,2070,2070,2070,2070,0
20250227,182400,300172445,2070,2070,2070,2070,0
20250227,182300,300172445,2070,2070,2070,2070,0
20250227,182200,300172445,2070,2070,2070,2070,0
20250227,182100,300172445,2070,2070,2070,2070,0
20250227,182000,300172445,2070,2070,2070,2070,0
20250227,181900,300172445,2070,2070,2070,2070,0
20250227,181800,300172445,2070,2070,2070,2070,0
20250227,181700,300172445,2070,2070,2070,2070,0
20250227,181600,300172445,2070,2070,2070,2070,0
20250227,181500,300172445,2070,2070,2070,2070,0
20250227,181400,300172445,2070,2070,2070,2070,0
20250227,181300,300172445,2070,2070,2070,2070,0
20250227,181200,300172445,2070,2070,2070,2070,0
20250227,181100,300172445,2070,2070,2070,2070,0
20250227,181000,300172445,2070,2070,2070,2070,3011
20250227,180900,300172445,2070,2070,2070,2070,0
20250227,180800,300172445,2070,2070,2070,2070,0
20250227,180700,300172445,2070,2070,2070,2070,0
20250227,180600,300172445,2070,2070,2070,2070,0
20250227,180500,300172445,2070,2070,2070,2070,0
20250227,180400,300172445,2070,2070,2070,2070,0
20250227,180300,300172445,2070,2070,2070,2070,0
20250227,180200,300172445,2070,2070,2070,2070,0
20250227,180100,300172445,2070,2070,2070,2070,0
20250227,180000,300172445,2070,2070,2070,2070,0
20250227,175900,300172445,2070,2070,2070,2070,0
20250227,175800,300172445,2070,2070,2070,2070,0
20250227,175700,300172445,2070,2070,2070,2070,0
20250227,175600,300172445,2070,2070,2070,2070,0
20250227,175500,300172445,2070,2070,2070,2070,0
20250227,175400,300172445,2070,2070,2070,2070,0
20250227,175300,300172445,2070,2070,2070,2070,0
20250227,175200,300172445,2070,2070,2070,2070,0
20250227,175100,300172445,2070,2070,2070,2070,0
20250227,175000,300172445,2070,2070,2070,2070,0
20250227,174900,300172445,2070,2070,2070,2070,0
20250227,174800,300172445,2070,2070,2070,2070,0
20250227,174700,300172445,2070,2070,2070,2070,0
20250227,174600,300172445,2070,2070,2070,2070,0
20250227,174500,300172445,2070,2070,2070,2070,0
20250227,174400,300172445,2070,2070,2070,2070,0
20250227,174300,300172445,2070,2070,2070,2070,0
20250227,174200,300172445,2070,2070,2070,2070,0
20250227,174100,300172445,2070,2070,2070,2070,0
20250227,174000,300172445,2070,2070,2070,2070,3011
20250227,173900,300172445,2070,2070,2070,2070,0
20250227,173800,300172445,2070,2070,2070,2070,0
20250227,173700,300172445,2070,2070,2070,2070,0
20250227,173600,300172445,2070,2070,2070,2070,0
20250227,173500,300172445,2070,2070,2070,2070,0
20250227,173400,300172445,2070,2070,2070,2070,0
20250227,173300,300172445,2070,2070,2070,2070,0
20250227,173200,300172445,2070,2070,2070,2070,0
20250227,173100,300172445,2070,2070,2070,2070,0
20250227,173000,300172445,2070,2070,2070,2070,0
20250227,172900,300172445,2070,2070,2070,2070,0
20250227,172800,300172445,2070,2070,2070,2070,0
20250227,172700,300172445,2070,2070,2070,2070,0
20250227,172600,300172445,2070,2070,2070,2070,0
20250227,172500,300172445,2070,2070,2070,2070,0
20250227,172400,300172445,2070,2070,2070,2070,0
20250227,172300,300172445,2070,2070,2070,2070,0
20250227,172200,300172445,2070,2070,2070,2070,0
20250227,172100,300172445,2070,2070,2070,2070,0
20250227,172000,300172445,2070,2070,2070,2070,0
20250227,171900,300172445,2070,2070,2070,2070,0
20250227,171800,300172445,2070,2070,2070,2070,0
20250227,171700,300172445,2070,2070,2070,2070,0
20250227,171600,300172445,2070,2070,2070,2070,0
20250227,171500,300172445,2070,2070,2070,2070,0
20250227,171400,300172445,2070,2070,2070,2070,0
20250227,171300,300172445,2070,2070,2070,2070,0
20250227,171200,300172445,2070,2070,2070,2070,0
20250227,171100,300172445,2070,2070,2070,2070,0
20250227,171000,300172445,2070,2070,2070,2070,3011
20250227,170900,300172445,2070,2070,2070,2070,0
20250227,170800,300172445,2070,2070,2070,2070,0
20250227,170700,300172445,2070,2070,2070,2070,0
20250227,170600,300172445,2070,2070,2070,2070,0
20250227,170500,300172445,2070,2070,2070,2070,0
20250227,170400,300172445,2070,2070,2070,2070,0
20250227,170300,300172445,2070,2070,2070,2070,0
20250227,170200,300172445,2070,2070,2070,2070,0
20250227,170100,300172445,2070,2070,2070,2070,0
20250227,170000,300172445,2070,2070,2070,2070,0
20250227,165900,300172445,2070,2070,2070,2070,0
20250227,165800,300172445,2070,2070,2070,2070,0
20250227,165700,300172445,2070,2070,2070,2070,0
20250227,165600,300172445,2070,2070,2070,2070,0
20250227,165500,300172445,2070,2070,2070,2070,0
20250227,165400,300172445,2070,2070,2070,2070,0
20250227,165300,300172445,2070,2070,2070,2070,0
20250227,165200,300172445,2070,2070,2070,2070,0
20250227,165100,300172445,2070,2070,2070,2070,0
20250227,165000,300172445,2070,2070,2070,2070,0
20250227,164900,300172445,2070,2070,2070,2070,0
20250227,164800,300172445,2070,2070,2070,2070,0
20250227,164700,300172445,2070,2070,2070,2070,0
20250227,164600,300172445,2070,2070,2070,2070,0
20250227,164500,300172445,2070,2070,2070,2070,0
20250227,164400,300172445,2070,2070,2070,2070,0
20250227,164300,300172445,2070,2070,2070,2070,0
20250227,164200,300172445,2070,2070,2070,2070,0
20250227,164100,300172445,2070,2070,2070,2070,0
20250227,164000,300172445,2070,2070,2070,2070,3011
20250227,163900,300172445,2070,2070,2070,2070,0
20250227,163800,300172445,2070,2070,2070,2070,0
20250227,163700,300172445,2070,2070,2070,2070,0
20250227,163600,300172445,2070,2070,2070,2070,0
20250227,163500,300172445,2070,2070,2070,2070,0
20250227,163400,300172445,2070,2070,2070,2070,0
20250227,163300,300172445,2070,2070,2070,2070,0
20250227,163200,300172445,2070,2070,2070,2070,0
20250227,163100,300172445,2070,2070,2070,2070,0
20250227,163000,300172445,2070,2070,2070,2070,0
20250227,162900,300172445,2070,2070,2070,2070,0
20250227,162800,300172445,2070,2070,2070,2070,0
20250227,162700,300172445,2070,2070,2070,2070,0
20250227,162600,300172445,2070,2070,2070,2070,0
20250227,162500,300172445,2070,2070,2070,2070,0
20250227,162400,300172445,2070,2070,2070,2070,0
20250227,162300,300172445,2070,2070,2070,2070,0
20250227,162200,300172445,2070,2070,2070,2070,0
20250227,162100,300172445,2070,2070,2070,2070,0
20250227,162000,300172445,2070,2070,2070,2070,0
20250227,161900,300172445,2070,2070,2070,2070,0
20250227,161800,300172445,2070,2070,2070,2070,0
20250227,161700,300172445,2070,2070,2070,2070,0
20250227,161600,300172445,2070,2070,2070,2070,0
20250227,161500,300172445,2070,2070,2070,2070,0
20250227,161400,300172445,2070,2070,2070,2070,0
20250227,161300,300172445,2070,2070,2070,2070,0
20250227,161200,300172445,2070,2070,2070,2070,0
20250227,161100,300172445,2070,2070,2070,2070,0
20250227,161000,300172445,2070,2070,2070,2070,3011
20250227,160900,300172445,2070,2070,2070,2070,0
20250227,160800,300172445,2070,2070,2070,2070,0
20250227,160700,300172445,2070,2070,2070,2070,0
20250227,160600,300172445,2070,2070,2070,2070,0
20250227,160500,300172445,2070,2070,2070,2070,0
20250227,160400,300172445,2070,2070,2070,2070,0
20250227,160300,300172445,2070,2070,2070,2070,0
20250227,160200,300172445,2070,2070,2070,2070,0
20250227,160100,300172445,2070,2070,2070,2070,0
20250227,160000,300172445,2070,2070,2070,2070,0
20250227,155900,300172445,2070,2070,2070,2070,0
20250227,155800,300172445,2070,2070,2070,2070,0
20250227,155700,300172445,2070,2070,2070,2070,0
20250227,155600,300172445,2070,2070,2070,2070,0
20250227,155500,300172445,2070,2070,2070,2070,0
20250227,155400,300172445,2070,2070,2070,2070,0
20250227,155300,300172445,2070,2070,2070,2070,0
20250227,155200,300172445,2070,2070,2070,2070,0
20250227,155100,300172445,2070,2070,2070,2070,0
20250227,155000,300172445,2070,2070,2070,2070,0
20250227,154900,300172445,2070,2070,2070,2070,0
20250227,154800,300172445,2070,2070,2070,2070,0
20250227,154700,300172445,2070,2070,2070,2070,0
20250227,154600,300172445,2070,2070,2070,2070,0
20250227,154500,300172445,2070,2070,2070,2070,0
20250227,154400,300172445,2070,2070,2070,2070,0
20250227,154300,300172445,2070,2070,2070,2070,0
20250227,154200,300172445,2070,2070,2070,2070,0
20250227,154100,300172445,2070,2070,2070,2070,0
20250227,154000,300172445,2070,2070,2070,2070,3011
20250227,153900,300172445,2070,2070,2070,2070,0
20250227,153800,300172445,2070,2070,2070,2070,0
20250227,153700,300172445,2070,2070,2070,2070,0
20250227,153600,300172445,2070,2070,2070,2070,0
20250227,153500,300172445,2070,2070,2070,2070,0
20250227,153400,300172445,2070,2070,2070,2070,0
20250227,153300,300172445,2070,2070,2070,2070,0
20250227,153200,300172445,2070,2070,2070,2070,0
20250227,153100,300172445,2070,2070,2070,2070,0
20250227,153000,300172445,2070,2070,2070,2070,3011
20250227,152900,293939675,2080,2080,2080,2080,0
20250227,152800,293939675,2080,2080,2080,2080,0
20250227,152700,293939675,2080,2080,2080,2080,0
20250227,152600,293939675,2080,2080,2080,2080,0
20250227,152500,293939675,2080,2080,2080,2080,0
20250227,152400,293939675,2080,2080,2080,2080,0
20250227,152300,293939675,2080,2080,2080,2080,0
20250227,152200,293939675,2080,2080,2080,2080,0
20250227,152100,293939675,2080,2080,2080,2080,0
20250227,152000,293939675,2080,2080,2080,2080,0
20250227,151900,293939675,2080,2080,2080,2080,12
20250227,151800,293914715,2075,2075,2075,2075,0
20250227,151700,293914715,2075,2075,2075,2075,1
20250227,151600,293912640,2075,2075,2080,2075,146
20250227,151500,293609455,2075,2070,2075,2070,35
20250227,151400,293536925,2070,2070,2070,2070,1
20250227,151300,293534855,2075,2075,2075,2075,1001
20250227,151200,291457780,2075,2070,2075,2070,295
20250227,151100,290845665,2075,2075,2075,2075,648
20250227,151000,289501065,2075,2075,2075,2075,0
20250227,150900,289501065,2075,2075,2075,2075,2704
20250227,150800,283890265,2080,2075,2080,2075,50
20250227,150700,283786275,2075,2075,2075,2075,1
20250227,150600,283784200,2080,2075,2080,2075,2
20250227,150500,283780045,2075,2075,2075,2075,2
20250227,150400,283775895,2075,2075,2075,2075,34
20250227,150300,283705345,2080,2080,2080,2080,1
20250227,150200,283703265,2075,2075,2075,2075,2
20250227,150100,283699115,2075,2080,2080,2075,3
20250227,150000,283692885,2075,2075,2075,2075,51
20250227,145900,283587060,2075,2075,2075,2075,1
20250227,145800,283584985,2075,2075,2075,2075,2
20250227,145700,283580835,2075,2075,2075,2075,4
20250227,145600,283572535,2075,2075,2075,2075,2000
20250227,145500,279422535,2075,2075,2075,2070,53
20250227,145400,279312565,2070,2070,2070,2070,3
20250227,145300,279306355,2080,2080,2080,2080,40
20250227,145200,279223155,2070,2070,2070,2070,2
20250227,145100,279219015,2070,2070,2070,2070,4
20250227,145000,279210735,2080,2075,2080,2075,2279
20250227,144900,274481310,2075,2075,2075,2075,0
20250227,144800,274481310,2075,2075,2075,2070,13003
20250227,144700,247539455,2075,2080,2080,2075,5
20250227,144600,247529075,2075,2075,2075,2075,0
20250227,144500,247529075,2075,2075,2075,2075,2
20250227,144400,247524925,2075,2075,2075,2075,2
20250227,144300,247520775,2075,2080,2080,2075,49
20250227,144200,247418860,2075,2075,2080,2075,20
20250227,144100,247377350,2075,2075,2075,2075,2
20250227,144000,247373200,2075,2075,2075,2075,3
20250227,143900,247366975,2080,2080,2080,2080,4
20250227,143800,247358655,2075,2075,2080,2075,53
20250227,143700,247248430,2075,2075,2075,2075,2
20250227,143600,247244280,2075,2075,2075,2075,1
20250227,143500,247242205,2075,2070,2075,2070,7487
20250227,143400,231706690,2075,2075,2075,2070,6658
20250227,143300,217915600,2075,2075,2075,2075,1
20250227,143200,217913525,2070,2070,2070,2070,0
20250227,143100,217913525,2070,2075,2080,2070,9304
20250227,143000,198607725,2075,2080,2080,2075,204
20250227,142900,198184415,2075,2080,2080,2075,4
20250227,142800,198176105,2075,2075,2075,2075,7
20250227,142700,198161580,2075,2075,2075,2075,3
20250227,142600,198155355,2075,2075,2075,2075,1
20250227,142500,198153280,2080,2080,2080,2080,50
20250227,142400,198049280,2075,2080,2080,2075,7
20250227,142300,198034740,2075,2075,2075,2075,2
20250227,142200,198030590,2075,2075,2075,2075,1
20250227,142100,198028515,2075,2075,2075,2075,1
20250227,142000,198026440,2075,2075,2075,2075,4
20250227,141900,198018140,2075,2075,2075,2075,2
20250227,141800,198013990,2080,2080,2080,2080,310
20250227,141700,197369190,2075,2075,2080,2075,47
20250227,141600,197271455,2075,2075,2075,2075,1
20250227,141500,197269380,2075,2075,2075,2075,0
20250227,141400,197269380,2075,2075,2075,2075,2
20250227,141300,197265230,2075,2075,2075,2075,2
20250227,141200,197261080,2075,2075,2075,2075,2
20250227,141100,197256930,2075,2075,2075,2075,0
20250227,141000,197256930,2075,2075,2075,2075,5
20250227,140900,197246555,2075,2075,2075,2075,179
20250227,140800,196875130,2075,2075,2075,2075,0
20250227,140700,196875130,2075,2075,2075,2075,204
20250227,140600,196451830,2075,2075,2075,2075,2
20250227,140500,196447680,2075,2075,2075,2075,1
20250227,140400,196445605,2075,2075,2075,2075,0
20250227,140300,196445605,2075,2075,2075,2075,5
20250227,140200,196435230,2075,2075,2075,2075,12
20250227,140100,196410330,2075,2075,2075,2075,0
20250227,140000,196410330,2075,2075,2075,2075,5
20250227,135900,196399955,2070,2070,2070,2070,1
20250227,135800,196397885,2070,2070,2070,2070,1
20250227,135700,196395815,2070,2070,2070,2070,2
20250227,135600,196391675,2075,2075,2080,2070,394
20250227,135500,195574125,2075,2070,2075,2070,82
20250227,135400,195403980,2075,2075,2075,2075,1590
20250227,135300,192104730,2070,2070,2070,2070,5
20250227,135200,192094380,2070,2070,2070,2070,0
20250227,135100,192094380,2070,2070,2070,2070,1
20250227,135000,192092310,2075,2070,2075,2070,6
20250227,134900,192079880,2070,2070,2070,2070,2
20250227,134800,192075740,2070,2070,2070,2070,126
20250227,134700,191814920,2070,2070,2070,2070,0
20250227,134600,191814920,2070,2070,2070,2070,5
20250227,134500,191804570,2070,2070,2070,2070,255
20250227,134400,191276720,2070,2070,2070,2070,42
20250227,134300,191189780,2070,2070,2070,2070,5
20250227,134200,191179430,2070,2070,2070,2070,0
20250227,134100,191179430,2070,2070,2070,2070,271
20250227,134000,190618460,2075,2075,2075,2075,20
20250227,133900,190576960,2070,2070,2075,2070,58
20250227,133800,190456885,2075,2070,2075,2070,10
20250227,133700,190436140,2075,2075,2075,2075,0
20250227,133600,190436140,2075,2075,2075,2075,17762
20250227,133500,153579990,2075,2075,2075,2075,0
20250227,133400,153579990,2075,2075,2075,2075,2
20250227,133300,153575840,2075,2075,2075,2075,200
20250227,133200,153160840,2075,2075,2075,2075,5
20250227,133100,153150465,2075,2075,2075,2075,201
20250227,133000,152733390,2080,2080,2080,2080,2
20250227,132900,152729230,2075,2075,2075,2075,5
20250227,132800,152718855,2080,2080,2080,2080,0
20250227,132700,152718855,2080,2075,2080,2075,1623
20250227,132600,149343025,2080,2080,2080,2080,25
20250227,132500,149291025,2075,2075,2075,2075,4
20250227,132400,149282725,2075,2075,2075,2075,1
20250227,132300,149280650,2080,2080,2080,2080,1
20250227,132200,149278570,2075,2075,2075,2075,6
20250227,132100,149266120,2080,2080,2080,2080,1
20250227,132000,149264040,2080,2080,2080,2075,53
20250227,131900,149153805,2075,2075,2075,2075,5
20250227,131800,149143430,2085,2085,2085,2085,0
20250227,131700,149143430,2085,2080,2085,2075,924
20250227,131600,147221485,2075,2075,2080,2075,70
20250227,131500,147076145,2075,2075,2075,2075,5
20250227,131400,147065770,2080,2080,2080,2080,53
20250227,131300,146955530,2075,2075,2075,2075,1
20250227,131200,146953455,2075,2075,2075,2075,6
20250227,131100,146941005,2075,2075,2075,2075,0
20250227,131000,146941005,2075,2080,2080,2075,5
20250227,130900,146930610,2075,2075,2075,2075,0
20250227,130800,146930610,2075,2075,2075,2075,4
20250227,130700,146922310,2075,2075,2075,2075,0
20250227,130600,146922310,2075,2075,2075,2075,1
20250227,130500,146920235,2075,2080,2080,2075,868
20250227,130400,145114815,2080,2080,2080,2080,0
20250227,130300,145114815,2080,2080,2080,2080,1
20250227,130200,145112735,2080,2080,2080,2080,2
20250227,130100,145108575,2080,2085,2090,2080,70
20250227,130000,144962540,2080,2080,2080,2080,0
20250227,125900,144962540,2080,2080,2080,2080,2
20250227,125800,144958380,2080,2080,2090,2080,15
20250227,125700,144927080,2090,2080,2090,2080,452
20250227,125600,143986800,2080,2080,2080,2080,1
20250227,125500,143984720,2080,2080,2080,2080,1302
20250227,125400,141276560,2080,2090,2090,2080,7
20250227,125300,141261970,2080,2080,2090,2080,19
20250227,125200,141222430,2080,2080,2080,2080,224
20250227,125100,140756510,2080,2090,2090,2080,5
20250227,125000,140746100,2090,2090,2090,2090,10
20250227,124900,140725200,2080,2080,2080,2080,2
20250227,124800,140721040,2080,2080,2080,2080,4
20250227,124700,140712720,2080,2080,2080,2080,1
20250227,124600,140710640,2080,2080,2080,2080,151
20250227,124500,140396560,2085,2075,2085,2075,1089
20250227,124400,138126015,2075,2080,2080,2075,14003
20250227,124300,108999790,2080,2080,2080,2080,0
20250227,124200,108999790,2080,2080,2080,2080,2
20250227,124100,108995630,2080,2085,2085,2080,3856
20250227,124000,100955890,2085,2085,2085,2085,1
20250227,123900,100953805,2085,2085,2085,2085,1
20250227,123800,100951720,2085,2085,2085,2085,2
20250227,123700,100947550,2085,2090,2090,2085,6
20250227,123600,100935030,2085,2085,2085,2085,0
20250227,123500,100935030,2085,2085,2085,2085,1
20250227,123400,100932945,2085,2085,2085,2085,4
20250227,123300,100924605,2085,2085,2085,2085,0
20250227,123200,100924605,2085,2085,2085,2085,2
20250227,123100,100920435,2085,2085,2085,2085,2
20250227,123000,100916265,2085,2085,2085,2085,3
20250227,122900,100910010,2085,2085,2085,2085,0
20250227,122800,100910010,2085,2085,2085,2085,3
20250227,122700,100903755,2085,2085,2085,2085,4
20250227,122600,100895415,2085,2085,2085,2085,0
20250227,122500,100895415,2085,2085,2085,2085,1
20250227,122400,100893330,2085,2085,2085,2085,4
20250227,122300,100884990,2085,2090,2090,2085,34
20250227,122200,100814010,2085,2085,2085,2085,0
20250227,122100,100814010,2085,2085,2085,2085,3
20250227,122000,100807755,2085,2085,2085,2085,3
20250227,121900,100801500,2085,2085,2085,2085,0
20250227,121800,100801500,2085,2085,2085,2085,1
20250227,121700,100799415,2085,2085,2085,2085,4
20250227,121600,100791075,2085,2085,2085,2085,1
20250227,121500,100788990,2090,2085,2090,2085,33
20250227,121400,100720180,2085,2085,2085,2085,2
20250227,121300,100716010,2085,2085,2085,2085,3
20250227,121200,100709755,2085,2085,2085,2085,0
20250227,121100,100709755,2085,2085,2085,2085,3
20250227,121000,100703500,2090,2085,2090,2085,182
20250227,120900,100323130,2085,2085,2085,2085,2
20250227,120800,100318960,2090,2085,2090,2085,401
20250227,120700,99480875,2085,2085,2085,2085,2
20250227,120600,99476705,2085,2085,2085,2085,3
20250227,120500,99470450,2085,2085,2085,2085,0
20250227,120400,99470450,2085,2085,2085,2085,4
20250227,120300,99462110,2085,2085,2085,2085,1
20250227,120200,99460025,2085,2090,2090,2085,401
20250227,120100,98621940,2085,2090,2090,2085,201
20250227,120000,98201855,2085,2085,2085,2085,2
20250227,115900,98197685,2085,2090,2090,2085,4
20250227,115800,98189340,2085,2085,2085,2085,0
20250227,115700,98189340,2085,2085,2085,2085,4
20250227,115600,98181000,2085,2085,2085,2085,4
20250227,115500,98172660,2085,2085,2085,2085,0
20250227,115400,98172660,2085,2085,2085,2085,1
20250227,115300,98170575,2085,2085,2085,2085,538
20250227,115200,97048845,2085,2085,2085,2085,2
20250227,115100,97044675,2085,2085,2085,2085,0
20250227,115000,97044675,2085,2090,2090,2085,4
20250227,114900,97036330,2085,2085,2090,2085,33
20250227,114800,96967375,2085,2085,2085,2085,0
20250227,114700,96967375,2085,2085,2085,2085,4
20250227,114600,96959035,2085,2085,2085,2085,1
20250227,114500,96956950,2085,2085,2085,2085,1
20250227,114400,96954865,2090,2090,2090,2090,0
20250227,114300,96954865,2090,2090,2090,2085,32
20250227,114200,96888000,2085,2085,2085,2085,4
20250227,114100,96879660,2085,2085,2085,2085,60
20250227,114000,96754560,2085,2085,2085,2085,1000
20250227,113900,94669560,2085,2085,2085,2085,2
20250227,113800,94665390,2085,2085,2085,2085,1
20250227,113700,94663305,2085,2085,2085,2085,16
20250227,113600,94629945,2085,2085,2085,2085,2
20250227,113500,94625775,2085,2085,2085,2085,4
20250227,113400,94617435,2085,2085,2085,2085,0
20250227,113300,94617435,2085,2085,2085,2085,3
20250227,113200,94611180,2085,2085,2085,2085,46
20250227,113100,94515270,2085,2085,2085,2085,1
20250227,113000,94513185,2085,2090,2090,2085,5
20250227,112900,94502755,2085,2085,2085,2085,0
20250227,112800,94502755,2085,2085,2085,2085,21
20250227,112700,94458970,2090,2090,2090,2090,3
20250227,112600,94452700,2085,2085,2085,2085,3
20250227,112500,94446445,2085,2085,2085,2085,2
20250227,112400,94442275,2085,2085,2085,2085,502
20250227,112300,93395605,2085,2090,2090,2085,4
20250227,112200,93387260,2085,2085,2085,2085,2
20250227,112100,93383090,2085,2085,2085,2085,48
20250227,112000,93283010,2090,2090,2090,2090,1
20250227,111900,93280920,2085,2090,2090,2085,6
20250227,111800,93268400,2090,2090,2090,2090,3
20250227,111700,93262130,2085,2085,2085,2085,1000
20250227,111600,91177130,2085,2085,2090,2085,4
20250227,111500,91168785,2085,2085,2085,2085,1512
20250227,111400,88016265,2085,2090,2090,2085,1001
20250227,111300,85924180,2090,2090,2090,2090,2
20250227,111200,85920000,2090,2095,2100,2090,8
20250227,111100,85903230,2090,2090,2090,2090,1
20250227,111000,85901140,2090,2090,2090,2090,0
20250227,110900,85901140,2090,2090,2090,2090,3
20250227,110800,85894870,2100,2095,2100,2095,233
20250227,110700,85406730,2090,2090,2090,2090,2
20250227,110600,85402550,2090,2090,2090,2090,2
20250227,110500,85398370,2090,2090,2090,2090,1
20250227,110400,85396280,2090,2085,2095,2085,1912
20250227,110300,81390660,2095,2085,2095,2085,52
20250227,110200,81282210,2085,2090,2090,2085,54
20250227,110100,81169370,2085,2085,2085,2085,0
20250227,110000,81169370,2085,2085,2085,2085,1
20250227,105900,81167285,2085,2090,2090,2085,637
20250227,105800,79837945,2090,2090,2090,2090,1
20250227,105700,79835855,2085,2085,2085,2085,2
20250227,105600,79831685,2085,2085,2085,2085,2
20250227,105500,79827515,2085,2095,2095,2085,49
20250227,105400,79724870,2095,2090,2095,2085,3260
20250227,105300,72922580,2090,2090,2090,2090,18
20250227,105200,72884960,2090,2090,2090,2090,26
20250227,105100,72830620,2100,2095,2100,2095,3
20250227,105000,72824330,2090,2090,2090,2090,162
20250227,104900,72485750,2090,2090,2090,2090,2
20250227,104800,72481570,2100,2095,2100,2090,5
20250227,104700,72471090,2090,2090,2090,2090,100
20250227,104600,72262090,2090,2090,2090,2090,26
20250227,104500,72207750,2095,2095,2095,2095,222
20250227,104400,71742660,2095,2095,2095,2095,46
20250227,104300,71646290,2095,2095,2095,2095,1
20250227,104200,71644195,2100,2100,2100,2095,70
20250227,104100,71497205,2095,2100,2100,2095,3
20250227,104000,71490910,2095,2095,2095,2095,3
20250227,103900,71484625,2095,2095,2095,2095,2
20250227,103800,71480435,2105,2100,2105,2095,5
20250227,103700,71469930,2105,2105,2105,2105,0
20250227,103600,71469930,2105,2095,2105,2095,6
20250227,103500,71457310,2105,2100,2105,2095,8
20250227,103400,71440505,2095,2100,2105,2095,5
20250227,103300,71430010,2095,2095,2095,2095,1
20250227,103200,71427915,2095,2105,2105,2095,3
20250227,103100,71421620,2095,2100,2105,2095,239
20250227,103000,70918565,2105,2105,2105,2100,150
20250227,102900,70602825,2105,2095,2105,2095,4
20250227,102800,70594415,2095,2100,2105,2095,220
20250227,102700,70132420,2100,2095,2100,2095,1297
20250227,102600,67408735,2090,2090,2090,2090,921
20250227,102500,65483845,2095,2095,2100,2095,6
20250227,102400,65471265,2090,2095,2095,2090,2
20250227,102300,65467080,2090,2090,2090,2090,0
20250227,102200,65467080,2090,2095,2095,2090,3
20250227,102100,65460805,2090,2090,2100,2090,4
20250227,102000,65452435,2100,2095,2100,2095,4
20250227,101900,65444045,2090,2090,2090,2090,1
20250227,101800,65441955,2090,2100,2100,2090,4
20250227,101700,65433575,2090,2095,2100,2090,54
20250227,101600,65320690,2090,2090,2090,2090,100
20250227,101500,65111690,2090,2095,2100,2090,553
20250227,101400,63953160,2090,2090,2090,2090,1
20250227,101300,63951070,2090,2090,2090,2090,6
20250227,101200,63938530,2090,2095,2095,2090,15
20250227,101100,63907115,2085,2095,2095,2085,6
20250227,101000,63894570,2085,2090,2090,2085,2
20250227,100900,63890395,2085,2090,2095,2085,1004
20250227,100800,61797025,2090,2090,2090,2090,2003
20250227,100700,57610755,2095,2090,2095,2090,318
20250227,100600,56944560,2090,2095,2095,2090,104
20250227,100500,56727190,2095,2095,2095,2090,8
20250227,100400,56710440,2090,2090,2090,2090,3
20250227,100300,56704170,2095,2090,2095,2090,11
20250227,100200,56681165,2100,2090,2100,2090,5
20250227,100100,56670705,2090,2095,2100,2090,623
20250227,100000,55365540,2095,2090,2095,2090,3
20250227,095900,55359265,2090,2095,2095,2090,202
20250227,095800,54936085,2095,2085,2095,2085,5
20250227,095700,54925635,2095,2095,2095,2095,0
20250227,095600,54925635,2095,2090,2095,2085,2690
20250227,095500,49302160,2095,2090,2095,2090,4
20250227,095400,49293790,2095,2090,2095,2090,3
20250227,095300,49287515,2095,2095,2095,2090,8
20250227,095200,49270785,2090,2090,2095,2090,2042
20250227,095100,44993000,2095,2090,2095,2090,54
20250227,095000,44880135,2095,2090,2095,2090,1008
20250227,094900,42773400,2085,2085,2085,2085,2
20250227,094800,42769230,2095,2085,2095,2085,2
20250227,094700,42765050,2085,2085,2085,2085,22
20250227,094600,42719180,2095,2095,2095,2085,8
20250227,094500,42702430,2085,2100,2100,2085,4401
20250227,094400,33505705,2090,2090,2090,2090,3
20250227,094300,33499435,2105,2090,2105,2090,711
20250227,094200,32008250,2095,2090,2095,2090,55
20250227,094100,31893045,2100,2090,2100,2090,6
20250227,094000,31880475,2090,2095,2095,2090,299
20250227,093900,31255320,2090,2095,2095,2090,110
20250227,093800,31024875,2095,2100,2100,2095,31
20250227,093700,30959780,2095,2095,2095,2095,5
20250227,093600,30949305,2100,2095,2100,2095,3
20250227,093500,30943010,2100,2100,2100,2095,4
20250227,093400,30934620,2095,2095,2095,2095,601
20250227,093300,29675525,2105,2105,2105,2105,2
20250227,093200,29671315,2105,2095,2105,2095,207
20250227,093100,29237600,2105,2095,2105,2095,501
20250227,093000,28187995,2095,2095,2095,2095,874
20250227,092900,26356965,2105,2100,2105,2100,51
20250227,092800,26249860,2105,2100,2105,2100,109
20250227,092700,26020955,2100,2100,2100,2100,264
20250227,092600,25466555,2100,2100,2100,2100,18
20250227,092500,25428755,2100,2100,2100,2100,526
20250227,092400,24324155,2105,2105,2105,2105,0
20250227,092300,24324155,2105,2105,2105,2105,21
20250227,092200,24279950,2105,2105,2105,2105,0
20250227,092100,24279950,2105,2100,2105,2100,1309
20250227,092000,21531030,2100,2100,2100,2100,0
20250227,091900,21531030,2100,2100,2100,2100,3
20250227,091800,21524730,2095,2095,2095,2095,1727
20250227,091700,17906665,2100,2100,2100,2100,10
20250227,091600,17885665,2100,2100,2100,2100,0
20250227,091500,17885665,2100,2100,2100,2100,2
20250227,091400,17881465,2100,2100,2100,2100,3
20250227,091300,17875165,2100,2100,2100,2100,0
20250227,091200,17875165,2100,2100,2100,2100,0
20250227,091100,17875165,2100,2100,2100,2100,0
20250227,091000,17875165,2100,2100,2100,2100,0
20250227,090900,17875165,2100,2100,2100,2100,95
20250227,090800,17675665,2100,2105,2105,2100,6124
20250227,090700,4815255,2105,2105,2105,2105,0
20250227,090600,4815255,2105,2100,2105,2100,801
20250227,090500,3131725,2105,2105,2105,2105,124
20250227,090400,2870705,2105,2105,2105,2105,0
20250227,090300,2870705,2105,2100,2105,2100,140
20250227,090200,2576700,2100,2100,2100,2100,50
20250227,090100,2471700,2100,2100,2100,2100,689
20250227,090000,1024800,2100,2100,2100,2100,488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 300172445 2070 2070 2070 2070 3011
3 20250227 183900 300172445 2070 2070 2070 2070 0
4 20250227 183800 300172445 2070 2070 2070 2070 0
5 20250227 183700 300172445 2070 2070 2070 2070 0
6 20250227 183600 300172445 2070 2070 2070 2070 0
7 20250227 183500 300172445 2070 2070 2070 2070 0
8 20250227 183400 300172445 2070 2070 2070 2070 0
9 20250227 183300 300172445 2070 2070 2070 2070 0
10 20250227 183200 300172445 2070 2070 2070 2070 0
11 20250227 183100 300172445 2070 2070 2070 2070 0
12 20250227 183000 300172445 2070 2070 2070 2070 0
13 20250227 182900 300172445 2070 2070 2070 2070 0
14 20250227 182800 300172445 2070 2070 2070 2070 0
15 20250227 182700 300172445 2070 2070 2070 2070 0
16 20250227 182600 300172445 2070 2070 2070 2070 0
17 20250227 182500 300172445 2070 2070 2070 2070 0
18 20250227 182400 300172445 2070 2070 2070 2070 0
19 20250227 182300 300172445 2070 2070 2070 2070 0
20 20250227 182200 300172445 2070 2070 2070 2070 0
21 20250227 182100 300172445 2070 2070 2070 2070 0
22 20250227 182000 300172445 2070 2070 2070 2070 0
23 20250227 181900 300172445 2070 2070 2070 2070 0
24 20250227 181800 300172445 2070 2070 2070 2070 0
25 20250227 181700 300172445 2070 2070 2070 2070 0
26 20250227 181600 300172445 2070 2070 2070 2070 0
27 20250227 181500 300172445 2070 2070 2070 2070 0
28 20250227 181400 300172445 2070 2070 2070 2070 0
29 20250227 181300 300172445 2070 2070 2070 2070 0
30 20250227 181200 300172445 2070 2070 2070 2070 0
31 20250227 181100 300172445 2070 2070 2070 2070 0
32 20250227 181000 300172445 2070 2070 2070 2070 3011
33 20250227 180900 300172445 2070 2070 2070 2070 0
34 20250227 180800 300172445 2070 2070 2070 2070 0
35 20250227 180700 300172445 2070 2070 2070 2070 0
36 20250227 180600 300172445 2070 2070 2070 2070 0
37 20250227 180500 300172445 2070 2070 2070 2070 0
38 20250227 180400 300172445 2070 2070 2070 2070 0
39 20250227 180300 300172445 2070 2070 2070 2070 0
40 20250227 180200 300172445 2070 2070 2070 2070 0
41 20250227 180100 300172445 2070 2070 2070 2070 0
42 20250227 180000 300172445 2070 2070 2070 2070 0
43 20250227 175900 300172445 2070 2070 2070 2070 0
44 20250227 175800 300172445 2070 2070 2070 2070 0
45 20250227 175700 300172445 2070 2070 2070 2070 0
46 20250227 175600 300172445 2070 2070 2070 2070 0
47 20250227 175500 300172445 2070 2070 2070 2070 0
48 20250227 175400 300172445 2070 2070 2070 2070 0
49 20250227 175300 300172445 2070 2070 2070 2070 0
50 20250227 175200 300172445 2070 2070 2070 2070 0
51 20250227 175100 300172445 2070 2070 2070 2070 0
52 20250227 175000 300172445 2070 2070 2070 2070 0
53 20250227 174900 300172445 2070 2070 2070 2070 0
54 20250227 174800 300172445 2070 2070 2070 2070 0
55 20250227 174700 300172445 2070 2070 2070 2070 0
56 20250227 174600 300172445 2070 2070 2070 2070 0
57 20250227 174500 300172445 2070 2070 2070 2070 0
58 20250227 174400 300172445 2070 2070 2070 2070 0
59 20250227 174300 300172445 2070 2070 2070 2070 0
60 20250227 174200 300172445 2070 2070 2070 2070 0
61 20250227 174100 300172445 2070 2070 2070 2070 0
62 20250227 174000 300172445 2070 2070 2070 2070 3011
63 20250227 173900 300172445 2070 2070 2070 2070 0
64 20250227 173800 300172445 2070 2070 2070 2070 0
65 20250227 173700 300172445 2070 2070 2070 2070 0
66 20250227 173600 300172445 2070 2070 2070 2070 0
67 20250227 173500 300172445 2070 2070 2070 2070 0
68 20250227 173400 300172445 2070 2070 2070 2070 0
69 20250227 173300 300172445 2070 2070 2070 2070 0
70 20250227 173200 300172445 2070 2070 2070 2070 0
71 20250227 173100 300172445 2070 2070 2070 2070 0
72 20250227 173000 300172445 2070 2070 2070 2070 0
73 20250227 172900 300172445 2070 2070 2070 2070 0
74 20250227 172800 300172445 2070 2070 2070 2070 0
75 20250227 172700 300172445 2070 2070 2070 2070 0
76 20250227 172600 300172445 2070 2070 2070 2070 0
77 20250227 172500 300172445 2070 2070 2070 2070 0
78 20250227 172400 300172445 2070 2070 2070 2070 0
79 20250227 172300 300172445 2070 2070 2070 2070 0
80 20250227 172200 300172445 2070 2070 2070 2070 0
81 20250227 172100 300172445 2070 2070 2070 2070 0
82 20250227 172000 300172445 2070 2070 2070 2070 0
83 20250227 171900 300172445 2070 2070 2070 2070 0
84 20250227 171800 300172445 2070 2070 2070 2070 0
85 20250227 171700 300172445 2070 2070 2070 2070 0
86 20250227 171600 300172445 2070 2070 2070 2070 0
87 20250227 171500 300172445 2070 2070 2070 2070 0
88 20250227 171400 300172445 2070 2070 2070 2070 0
89 20250227 171300 300172445 2070 2070 2070 2070 0
90 20250227 171200 300172445 2070 2070 2070 2070 0
91 20250227 171100 300172445 2070 2070 2070 2070 0
92 20250227 171000 300172445 2070 2070 2070 2070 3011
93 20250227 170900 300172445 2070 2070 2070 2070 0
94 20250227 170800 300172445 2070 2070 2070 2070 0
95 20250227 170700 300172445 2070 2070 2070 2070 0
96 20250227 170600 300172445 2070 2070 2070 2070 0
97 20250227 170500 300172445 2070 2070 2070 2070 0
98 20250227 170400 300172445 2070 2070 2070 2070 0
99 20250227 170300 300172445 2070 2070 2070 2070 0
100 20250227 170200 300172445 2070 2070 2070 2070 0
101 20250227 170100 300172445 2070 2070 2070 2070 0
102 20250227 170000 300172445 2070 2070 2070 2070 0
103 20250227 165900 300172445 2070 2070 2070 2070 0
104 20250227 165800 300172445 2070 2070 2070 2070 0
105 20250227 165700 300172445 2070 2070 2070 2070 0
106 20250227 165600 300172445 2070 2070 2070 2070 0
107 20250227 165500 300172445 2070 2070 2070 2070 0
108 20250227 165400 300172445 2070 2070 2070 2070 0
109 20250227 165300 300172445 2070 2070 2070 2070 0
110 20250227 165200 300172445 2070 2070 2070 2070 0
111 20250227 165100 300172445 2070 2070 2070 2070 0
112 20250227 165000 300172445 2070 2070 2070 2070 0
113 20250227 164900 300172445 2070 2070 2070 2070 0
114 20250227 164800 300172445 2070 2070 2070 2070 0
115 20250227 164700 300172445 2070 2070 2070 2070 0
116 20250227 164600 300172445 2070 2070 2070 2070 0
117 20250227 164500 300172445 2070 2070 2070 2070 0
118 20250227 164400 300172445 2070 2070 2070 2070 0
119 20250227 164300 300172445 2070 2070 2070 2070 0
120 20250227 164200 300172445 2070 2070 2070 2070 0
121 20250227 164100 300172445 2070 2070 2070 2070 0
122 20250227 164000 300172445 2070 2070 2070 2070 3011
123 20250227 163900 300172445 2070 2070 2070 2070 0
124 20250227 163800 300172445 2070 2070 2070 2070 0
125 20250227 163700 300172445 2070 2070 2070 2070 0
126 20250227 163600 300172445 2070 2070 2070 2070 0
127 20250227 163500 300172445 2070 2070 2070 2070 0
128 20250227 163400 300172445 2070 2070 2070 2070 0
129 20250227 163300 300172445 2070 2070 2070 2070 0
130 20250227 163200 300172445 2070 2070 2070 2070 0
131 20250227 163100 300172445 2070 2070 2070 2070 0
132 20250227 163000 300172445 2070 2070 2070 2070 0
133 20250227 162900 300172445 2070 2070 2070 2070 0
134 20250227 162800 300172445 2070 2070 2070 2070 0
135 20250227 162700 300172445 2070 2070 2070 2070 0
136 20250227 162600 300172445 2070 2070 2070 2070 0
137 20250227 162500 300172445 2070 2070 2070 2070 0
138 20250227 162400 300172445 2070 2070 2070 2070 0
139 20250227 162300 300172445 2070 2070 2070 2070 0
140 20250227 162200 300172445 2070 2070 2070 2070 0
141 20250227 162100 300172445 2070 2070 2070 2070 0
142 20250227 162000 300172445 2070 2070 2070 2070 0
143 20250227 161900 300172445 2070 2070 2070 2070 0
144 20250227 161800 300172445 2070 2070 2070 2070 0
145 20250227 161700 300172445 2070 2070 2070 2070 0
146 20250227 161600 300172445 2070 2070 2070 2070 0
147 20250227 161500 300172445 2070 2070 2070 2070 0
148 20250227 161400 300172445 2070 2070 2070 2070 0
149 20250227 161300 300172445 2070 2070 2070 2070 0
150 20250227 161200 300172445 2070 2070 2070 2070 0
151 20250227 161100 300172445 2070 2070 2070 2070 0
152 20250227 161000 300172445 2070 2070 2070 2070 3011
153 20250227 160900 300172445 2070 2070 2070 2070 0
154 20250227 160800 300172445 2070 2070 2070 2070 0
155 20250227 160700 300172445 2070 2070 2070 2070 0
156 20250227 160600 300172445 2070 2070 2070 2070 0
157 20250227 160500 300172445 2070 2070 2070 2070 0
158 20250227 160400 300172445 2070 2070 2070 2070 0
159 20250227 160300 300172445 2070 2070 2070 2070 0
160 20250227 160200 300172445 2070 2070 2070 2070 0
161 20250227 160100 300172445 2070 2070 2070 2070 0
162 20250227 160000 300172445 2070 2070 2070 2070 0
163 20250227 155900 300172445 2070 2070 2070 2070 0
164 20250227 155800 300172445 2070 2070 2070 2070 0
165 20250227 155700 300172445 2070 2070 2070 2070 0
166 20250227 155600 300172445 2070 2070 2070 2070 0
167 20250227 155500 300172445 2070 2070 2070 2070 0
168 20250227 155400 300172445 2070 2070 2070 2070 0
169 20250227 155300 300172445 2070 2070 2070 2070 0
170 20250227 155200 300172445 2070 2070 2070 2070 0
171 20250227 155100 300172445 2070 2070 2070 2070 0
172 20250227 155000 300172445 2070 2070 2070 2070 0
173 20250227 154900 300172445 2070 2070 2070 2070 0
174 20250227 154800 300172445 2070 2070 2070 2070 0
175 20250227 154700 300172445 2070 2070 2070 2070 0
176 20250227 154600 300172445 2070 2070 2070 2070 0
177 20250227 154500 300172445 2070 2070 2070 2070 0
178 20250227 154400 300172445 2070 2070 2070 2070 0
179 20250227 154300 300172445 2070 2070 2070 2070 0
180 20250227 154200 300172445 2070 2070 2070 2070 0
181 20250227 154100 300172445 2070 2070 2070 2070 0
182 20250227 154000 300172445 2070 2070 2070 2070 3011
183 20250227 153900 300172445 2070 2070 2070 2070 0
184 20250227 153800 300172445 2070 2070 2070 2070 0
185 20250227 153700 300172445 2070 2070 2070 2070 0
186 20250227 153600 300172445 2070 2070 2070 2070 0
187 20250227 153500 300172445 2070 2070 2070 2070 0
188 20250227 153400 300172445 2070 2070 2070 2070 0
189 20250227 153300 300172445 2070 2070 2070 2070 0
190 20250227 153200 300172445 2070 2070 2070 2070 0
191 20250227 153100 300172445 2070 2070 2070 2070 0
192 20250227 153000 300172445 2070 2070 2070 2070 3011
193 20250227 152900 293939675 2080 2080 2080 2080 0
194 20250227 152800 293939675 2080 2080 2080 2080 0
195 20250227 152700 293939675 2080 2080 2080 2080 0
196 20250227 152600 293939675 2080 2080 2080 2080 0
197 20250227 152500 293939675 2080 2080 2080 2080 0
198 20250227 152400 293939675 2080 2080 2080 2080 0
199 20250227 152300 293939675 2080 2080 2080 2080 0
200 20250227 152200 293939675 2080 2080 2080 2080 0
201 20250227 152100 293939675 2080 2080 2080 2080 0
202 20250227 152000 293939675 2080 2080 2080 2080 0
203 20250227 151900 293939675 2080 2080 2080 2080 12
204 20250227 151800 293914715 2075 2075 2075 2075 0
205 20250227 151700 293914715 2075 2075 2075 2075 1
206 20250227 151600 293912640 2075 2075 2080 2075 146
207 20250227 151500 293609455 2075 2070 2075 2070 35
208 20250227 151400 293536925 2070 2070 2070 2070 1
209 20250227 151300 293534855 2075 2075 2075 2075 1001
210 20250227 151200 291457780 2075 2070 2075 2070 295
211 20250227 151100 290845665 2075 2075 2075 2075 648
212 20250227 151000 289501065 2075 2075 2075 2075 0
213 20250227 150900 289501065 2075 2075 2075 2075 2704
214 20250227 150800 283890265 2080 2075 2080 2075 50
215 20250227 150700 283786275 2075 2075 2075 2075 1
216 20250227 150600 283784200 2080 2075 2080 2075 2
217 20250227 150500 283780045 2075 2075 2075 2075 2
218 20250227 150400 283775895 2075 2075 2075 2075 34
219 20250227 150300 283705345 2080 2080 2080 2080 1
220 20250227 150200 283703265 2075 2075 2075 2075 2
221 20250227 150100 283699115 2075 2080 2080 2075 3
222 20250227 150000 283692885 2075 2075 2075 2075 51
223 20250227 145900 283587060 2075 2075 2075 2075 1
224 20250227 145800 283584985 2075 2075 2075 2075 2
225 20250227 145700 283580835 2075 2075 2075 2075 4
226 20250227 145600 283572535 2075 2075 2075 2075 2000
227 20250227 145500 279422535 2075 2075 2075 2070 53
228 20250227 145400 279312565 2070 2070 2070 2070 3
229 20250227 145300 279306355 2080 2080 2080 2080 40
230 20250227 145200 279223155 2070 2070 2070 2070 2
231 20250227 145100 279219015 2070 2070 2070 2070 4
232 20250227 145000 279210735 2080 2075 2080 2075 2279
233 20250227 144900 274481310 2075 2075 2075 2075 0
234 20250227 144800 274481310 2075 2075 2075 2070 13003
235 20250227 144700 247539455 2075 2080 2080 2075 5
236 20250227 144600 247529075 2075 2075 2075 2075 0
237 20250227 144500 247529075 2075 2075 2075 2075 2
238 20250227 144400 247524925 2075 2075 2075 2075 2
239 20250227 144300 247520775 2075 2080 2080 2075 49
240 20250227 144200 247418860 2075 2075 2080 2075 20
241 20250227 144100 247377350 2075 2075 2075 2075 2
242 20250227 144000 247373200 2075 2075 2075 2075 3
243 20250227 143900 247366975 2080 2080 2080 2080 4
244 20250227 143800 247358655 2075 2075 2080 2075 53
245 20250227 143700 247248430 2075 2075 2075 2075 2
246 20250227 143600 247244280 2075 2075 2075 2075 1
247 20250227 143500 247242205 2075 2070 2075 2070 7487
248 20250227 143400 231706690 2075 2075 2075 2070 6658
249 20250227 143300 217915600 2075 2075 2075 2075 1
250 20250227 143200 217913525 2070 2070 2070 2070 0
251 20250227 143100 217913525 2070 2075 2080 2070 9304
252 20250227 143000 198607725 2075 2080 2080 2075 204
253 20250227 142900 198184415 2075 2080 2080 2075 4
254 20250227 142800 198176105 2075 2075 2075 2075 7
255 20250227 142700 198161580 2075 2075 2075 2075 3
256 20250227 142600 198155355 2075 2075 2075 2075 1
257 20250227 142500 198153280 2080 2080 2080 2080 50
258 20250227 142400 198049280 2075 2080 2080 2075 7
259 20250227 142300 198034740 2075 2075 2075 2075 2
260 20250227 142200 198030590 2075 2075 2075 2075 1
261 20250227 142100 198028515 2075 2075 2075 2075 1
262 20250227 142000 198026440 2075 2075 2075 2075 4
263 20250227 141900 198018140 2075 2075 2075 2075 2
264 20250227 141800 198013990 2080 2080 2080 2080 310
265 20250227 141700 197369190 2075 2075 2080 2075 47
266 20250227 141600 197271455 2075 2075 2075 2075 1
267 20250227 141500 197269380 2075 2075 2075 2075 0
268 20250227 141400 197269380 2075 2075 2075 2075 2
269 20250227 141300 197265230 2075 2075 2075 2075 2
270 20250227 141200 197261080 2075 2075 2075 2075 2
271 20250227 141100 197256930 2075 2075 2075 2075 0
272 20250227 141000 197256930 2075 2075 2075 2075 5
273 20250227 140900 197246555 2075 2075 2075 2075 179
274 20250227 140800 196875130 2075 2075 2075 2075 0
275 20250227 140700 196875130 2075 2075 2075 2075 204
276 20250227 140600 196451830 2075 2075 2075 2075 2
277 20250227 140500 196447680 2075 2075 2075 2075 1
278 20250227 140400 196445605 2075 2075 2075 2075 0
279 20250227 140300 196445605 2075 2075 2075 2075 5
280 20250227 140200 196435230 2075 2075 2075 2075 12
281 20250227 140100 196410330 2075 2075 2075 2075 0
282 20250227 140000 196410330 2075 2075 2075 2075 5
283 20250227 135900 196399955 2070 2070 2070 2070 1
284 20250227 135800 196397885 2070 2070 2070 2070 1
285 20250227 135700 196395815 2070 2070 2070 2070 2
286 20250227 135600 196391675 2075 2075 2080 2070 394
287 20250227 135500 195574125 2075 2070 2075 2070 82
288 20250227 135400 195403980 2075 2075 2075 2075 1590
289 20250227 135300 192104730 2070 2070 2070 2070 5
290 20250227 135200 192094380 2070 2070 2070 2070 0
291 20250227 135100 192094380 2070 2070 2070 2070 1
292 20250227 135000 192092310 2075 2070 2075 2070 6
293 20250227 134900 192079880 2070 2070 2070 2070 2
294 20250227 134800 192075740 2070 2070 2070 2070 126
295 20250227 134700 191814920 2070 2070 2070 2070 0
296 20250227 134600 191814920 2070 2070 2070 2070 5
297 20250227 134500 191804570 2070 2070 2070 2070 255
298 20250227 134400 191276720 2070 2070 2070 2070 42
299 20250227 134300 191189780 2070 2070 2070 2070 5
300 20250227 134200 191179430 2070 2070 2070 2070 0
301 20250227 134100 191179430 2070 2070 2070 2070 271
302 20250227 134000 190618460 2075 2075 2075 2075 20
303 20250227 133900 190576960 2070 2070 2075 2070 58
304 20250227 133800 190456885 2075 2070 2075 2070 10
305 20250227 133700 190436140 2075 2075 2075 2075 0
306 20250227 133600 190436140 2075 2075 2075 2075 17762
307 20250227 133500 153579990 2075 2075 2075 2075 0
308 20250227 133400 153579990 2075 2075 2075 2075 2
309 20250227 133300 153575840 2075 2075 2075 2075 200
310 20250227 133200 153160840 2075 2075 2075 2075 5
311 20250227 133100 153150465 2075 2075 2075 2075 201
312 20250227 133000 152733390 2080 2080 2080 2080 2
313 20250227 132900 152729230 2075 2075 2075 2075 5
314 20250227 132800 152718855 2080 2080 2080 2080 0
315 20250227 132700 152718855 2080 2075 2080 2075 1623
316 20250227 132600 149343025 2080 2080 2080 2080 25
317 20250227 132500 149291025 2075 2075 2075 2075 4
318 20250227 132400 149282725 2075 2075 2075 2075 1
319 20250227 132300 149280650 2080 2080 2080 2080 1
320 20250227 132200 149278570 2075 2075 2075 2075 6
321 20250227 132100 149266120 2080 2080 2080 2080 1
322 20250227 132000 149264040 2080 2080 2080 2075 53
323 20250227 131900 149153805 2075 2075 2075 2075 5
324 20250227 131800 149143430 2085 2085 2085 2085 0
325 20250227 131700 149143430 2085 2080 2085 2075 924
326 20250227 131600 147221485 2075 2075 2080 2075 70
327 20250227 131500 147076145 2075 2075 2075 2075 5
328 20250227 131400 147065770 2080 2080 2080 2080 53
329 20250227 131300 146955530 2075 2075 2075 2075 1
330 20250227 131200 146953455 2075 2075 2075 2075 6
331 20250227 131100 146941005 2075 2075 2075 2075 0
332 20250227 131000 146941005 2075 2080 2080 2075 5
333 20250227 130900 146930610 2075 2075 2075 2075 0
334 20250227 130800 146930610 2075 2075 2075 2075 4
335 20250227 130700 146922310 2075 2075 2075 2075 0
336 20250227 130600 146922310 2075 2075 2075 2075 1
337 20250227 130500 146920235 2075 2080 2080 2075 868
338 20250227 130400 145114815 2080 2080 2080 2080 0
339 20250227 130300 145114815 2080 2080 2080 2080 1
340 20250227 130200 145112735 2080 2080 2080 2080 2
341 20250227 130100 145108575 2080 2085 2090 2080 70
342 20250227 130000 144962540 2080 2080 2080 2080 0
343 20250227 125900 144962540 2080 2080 2080 2080 2
344 20250227 125800 144958380 2080 2080 2090 2080 15
345 20250227 125700 144927080 2090 2080 2090 2080 452
346 20250227 125600 143986800 2080 2080 2080 2080 1
347 20250227 125500 143984720 2080 2080 2080 2080 1302
348 20250227 125400 141276560 2080 2090 2090 2080 7
349 20250227 125300 141261970 2080 2080 2090 2080 19
350 20250227 125200 141222430 2080 2080 2080 2080 224
351 20250227 125100 140756510 2080 2090 2090 2080 5
352 20250227 125000 140746100 2090 2090 2090 2090 10
353 20250227 124900 140725200 2080 2080 2080 2080 2
354 20250227 124800 140721040 2080 2080 2080 2080 4
355 20250227 124700 140712720 2080 2080 2080 2080 1
356 20250227 124600 140710640 2080 2080 2080 2080 151
357 20250227 124500 140396560 2085 2075 2085 2075 1089
358 20250227 124400 138126015 2075 2080 2080 2075 14003
359 20250227 124300 108999790 2080 2080 2080 2080 0
360 20250227 124200 108999790 2080 2080 2080 2080 2
361 20250227 124100 108995630 2080 2085 2085 2080 3856
362 20250227 124000 100955890 2085 2085 2085 2085 1
363 20250227 123900 100953805 2085 2085 2085 2085 1
364 20250227 123800 100951720 2085 2085 2085 2085 2
365 20250227 123700 100947550 2085 2090 2090 2085 6
366 20250227 123600 100935030 2085 2085 2085 2085 0
367 20250227 123500 100935030 2085 2085 2085 2085 1
368 20250227 123400 100932945 2085 2085 2085 2085 4
369 20250227 123300 100924605 2085 2085 2085 2085 0
370 20250227 123200 100924605 2085 2085 2085 2085 2
371 20250227 123100 100920435 2085 2085 2085 2085 2
372 20250227 123000 100916265 2085 2085 2085 2085 3
373 20250227 122900 100910010 2085 2085 2085 2085 0
374 20250227 122800 100910010 2085 2085 2085 2085 3
375 20250227 122700 100903755 2085 2085 2085 2085 4
376 20250227 122600 100895415 2085 2085 2085 2085 0
377 20250227 122500 100895415 2085 2085 2085 2085 1
378 20250227 122400 100893330 2085 2085 2085 2085 4
379 20250227 122300 100884990 2085 2090 2090 2085 34
380 20250227 122200 100814010 2085 2085 2085 2085 0
381 20250227 122100 100814010 2085 2085 2085 2085 3
382 20250227 122000 100807755 2085 2085 2085 2085 3
383 20250227 121900 100801500 2085 2085 2085 2085 0
384 20250227 121800 100801500 2085 2085 2085 2085 1
385 20250227 121700 100799415 2085 2085 2085 2085 4
386 20250227 121600 100791075 2085 2085 2085 2085 1
387 20250227 121500 100788990 2090 2085 2090 2085 33
388 20250227 121400 100720180 2085 2085 2085 2085 2
389 20250227 121300 100716010 2085 2085 2085 2085 3
390 20250227 121200 100709755 2085 2085 2085 2085 0
391 20250227 121100 100709755 2085 2085 2085 2085 3
392 20250227 121000 100703500 2090 2085 2090 2085 182
393 20250227 120900 100323130 2085 2085 2085 2085 2
394 20250227 120800 100318960 2090 2085 2090 2085 401
395 20250227 120700 99480875 2085 2085 2085 2085 2
396 20250227 120600 99476705 2085 2085 2085 2085 3
397 20250227 120500 99470450 2085 2085 2085 2085 0
398 20250227 120400 99470450 2085 2085 2085 2085 4
399 20250227 120300 99462110 2085 2085 2085 2085 1
400 20250227 120200 99460025 2085 2090 2090 2085 401
401 20250227 120100 98621940 2085 2090 2090 2085 201
402 20250227 120000 98201855 2085 2085 2085 2085 2
403 20250227 115900 98197685 2085 2090 2090 2085 4
404 20250227 115800 98189340 2085 2085 2085 2085 0
405 20250227 115700 98189340 2085 2085 2085 2085 4
406 20250227 115600 98181000 2085 2085 2085 2085 4
407 20250227 115500 98172660 2085 2085 2085 2085 0
408 20250227 115400 98172660 2085 2085 2085 2085 1
409 20250227 115300 98170575 2085 2085 2085 2085 538
410 20250227 115200 97048845 2085 2085 2085 2085 2
411 20250227 115100 97044675 2085 2085 2085 2085 0
412 20250227 115000 97044675 2085 2090 2090 2085 4
413 20250227 114900 97036330 2085 2085 2090 2085 33
414 20250227 114800 96967375 2085 2085 2085 2085 0
415 20250227 114700 96967375 2085 2085 2085 2085 4
416 20250227 114600 96959035 2085 2085 2085 2085 1
417 20250227 114500 96956950 2085 2085 2085 2085 1
418 20250227 114400 96954865 2090 2090 2090 2090 0
419 20250227 114300 96954865 2090 2090 2090 2085 32
420 20250227 114200 96888000 2085 2085 2085 2085 4
421 20250227 114100 96879660 2085 2085 2085 2085 60
422 20250227 114000 96754560 2085 2085 2085 2085 1000
423 20250227 113900 94669560 2085 2085 2085 2085 2
424 20250227 113800 94665390 2085 2085 2085 2085 1
425 20250227 113700 94663305 2085 2085 2085 2085 16
426 20250227 113600 94629945 2085 2085 2085 2085 2
427 20250227 113500 94625775 2085 2085 2085 2085 4
428 20250227 113400 94617435 2085 2085 2085 2085 0
429 20250227 113300 94617435 2085 2085 2085 2085 3
430 20250227 113200 94611180 2085 2085 2085 2085 46
431 20250227 113100 94515270 2085 2085 2085 2085 1
432 20250227 113000 94513185 2085 2090 2090 2085 5
433 20250227 112900 94502755 2085 2085 2085 2085 0
434 20250227 112800 94502755 2085 2085 2085 2085 21
435 20250227 112700 94458970 2090 2090 2090 2090 3
436 20250227 112600 94452700 2085 2085 2085 2085 3
437 20250227 112500 94446445 2085 2085 2085 2085 2
438 20250227 112400 94442275 2085 2085 2085 2085 502
439 20250227 112300 93395605 2085 2090 2090 2085 4
440 20250227 112200 93387260 2085 2085 2085 2085 2
441 20250227 112100 93383090 2085 2085 2085 2085 48
442 20250227 112000 93283010 2090 2090 2090 2090 1
443 20250227 111900 93280920 2085 2090 2090 2085 6
444 20250227 111800 93268400 2090 2090 2090 2090 3
445 20250227 111700 93262130 2085 2085 2085 2085 1000
446 20250227 111600 91177130 2085 2085 2090 2085 4
447 20250227 111500 91168785 2085 2085 2085 2085 1512
448 20250227 111400 88016265 2085 2090 2090 2085 1001
449 20250227 111300 85924180 2090 2090 2090 2090 2
450 20250227 111200 85920000 2090 2095 2100 2090 8
451 20250227 111100 85903230 2090 2090 2090 2090 1
452 20250227 111000 85901140 2090 2090 2090 2090 0
453 20250227 110900 85901140 2090 2090 2090 2090 3
454 20250227 110800 85894870 2100 2095 2100 2095 233
455 20250227 110700 85406730 2090 2090 2090 2090 2
456 20250227 110600 85402550 2090 2090 2090 2090 2
457 20250227 110500 85398370 2090 2090 2090 2090 1
458 20250227 110400 85396280 2090 2085 2095 2085 1912
459 20250227 110300 81390660 2095 2085 2095 2085 52
460 20250227 110200 81282210 2085 2090 2090 2085 54
461 20250227 110100 81169370 2085 2085 2085 2085 0
462 20250227 110000 81169370 2085 2085 2085 2085 1
463 20250227 105900 81167285 2085 2090 2090 2085 637
464 20250227 105800 79837945 2090 2090 2090 2090 1
465 20250227 105700 79835855 2085 2085 2085 2085 2
466 20250227 105600 79831685 2085 2085 2085 2085 2
467 20250227 105500 79827515 2085 2095 2095 2085 49
468 20250227 105400 79724870 2095 2090 2095 2085 3260
469 20250227 105300 72922580 2090 2090 2090 2090 18
470 20250227 105200 72884960 2090 2090 2090 2090 26
471 20250227 105100 72830620 2100 2095 2100 2095 3
472 20250227 105000 72824330 2090 2090 2090 2090 162
473 20250227 104900 72485750 2090 2090 2090 2090 2
474 20250227 104800 72481570 2100 2095 2100 2090 5
475 20250227 104700 72471090 2090 2090 2090 2090 100
476 20250227 104600 72262090 2090 2090 2090 2090 26
477 20250227 104500 72207750 2095 2095 2095 2095 222
478 20250227 104400 71742660 2095 2095 2095 2095 46
479 20250227 104300 71646290 2095 2095 2095 2095 1
480 20250227 104200 71644195 2100 2100 2100 2095 70
481 20250227 104100 71497205 2095 2100 2100 2095 3
482 20250227 104000 71490910 2095 2095 2095 2095 3
483 20250227 103900 71484625 2095 2095 2095 2095 2
484 20250227 103800 71480435 2105 2100 2105 2095 5
485 20250227 103700 71469930 2105 2105 2105 2105 0
486 20250227 103600 71469930 2105 2095 2105 2095 6
487 20250227 103500 71457310 2105 2100 2105 2095 8
488 20250227 103400 71440505 2095 2100 2105 2095 5
489 20250227 103300 71430010 2095 2095 2095 2095 1
490 20250227 103200 71427915 2095 2105 2105 2095 3
491 20250227 103100 71421620 2095 2100 2105 2095 239
492 20250227 103000 70918565 2105 2105 2105 2100 150
493 20250227 102900 70602825 2105 2095 2105 2095 4
494 20250227 102800 70594415 2095 2100 2105 2095 220
495 20250227 102700 70132420 2100 2095 2100 2095 1297
496 20250227 102600 67408735 2090 2090 2090 2090 921
497 20250227 102500 65483845 2095 2095 2100 2095 6
498 20250227 102400 65471265 2090 2095 2095 2090 2
499 20250227 102300 65467080 2090 2090 2090 2090 0
500 20250227 102200 65467080 2090 2095 2095 2090 3
501 20250227 102100 65460805 2090 2090 2100 2090 4
502 20250227 102000 65452435 2100 2095 2100 2095 4
503 20250227 101900 65444045 2090 2090 2090 2090 1
504 20250227 101800 65441955 2090 2100 2100 2090 4
505 20250227 101700 65433575 2090 2095 2100 2090 54
506 20250227 101600 65320690 2090 2090 2090 2090 100
507 20250227 101500 65111690 2090 2095 2100 2090 553
508 20250227 101400 63953160 2090 2090 2090 2090 1
509 20250227 101300 63951070 2090 2090 2090 2090 6
510 20250227 101200 63938530 2090 2095 2095 2090 15
511 20250227 101100 63907115 2085 2095 2095 2085 6
512 20250227 101000 63894570 2085 2090 2090 2085 2
513 20250227 100900 63890395 2085 2090 2095 2085 1004
514 20250227 100800 61797025 2090 2090 2090 2090 2003
515 20250227 100700 57610755 2095 2090 2095 2090 318
516 20250227 100600 56944560 2090 2095 2095 2090 104
517 20250227 100500 56727190 2095 2095 2095 2090 8
518 20250227 100400 56710440 2090 2090 2090 2090 3
519 20250227 100300 56704170 2095 2090 2095 2090 11
520 20250227 100200 56681165 2100 2090 2100 2090 5
521 20250227 100100 56670705 2090 2095 2100 2090 623
522 20250227 100000 55365540 2095 2090 2095 2090 3
523 20250227 095900 55359265 2090 2095 2095 2090 202
524 20250227 095800 54936085 2095 2085 2095 2085 5
525 20250227 095700 54925635 2095 2095 2095 2095 0
526 20250227 095600 54925635 2095 2090 2095 2085 2690
527 20250227 095500 49302160 2095 2090 2095 2090 4
528 20250227 095400 49293790 2095 2090 2095 2090 3
529 20250227 095300 49287515 2095 2095 2095 2090 8
530 20250227 095200 49270785 2090 2090 2095 2090 2042
531 20250227 095100 44993000 2095 2090 2095 2090 54
532 20250227 095000 44880135 2095 2090 2095 2090 1008
533 20250227 094900 42773400 2085 2085 2085 2085 2
534 20250227 094800 42769230 2095 2085 2095 2085 2
535 20250227 094700 42765050 2085 2085 2085 2085 22
536 20250227 094600 42719180 2095 2095 2095 2085 8
537 20250227 094500 42702430 2085 2100 2100 2085 4401
538 20250227 094400 33505705 2090 2090 2090 2090 3
539 20250227 094300 33499435 2105 2090 2105 2090 711
540 20250227 094200 32008250 2095 2090 2095 2090 55
541 20250227 094100 31893045 2100 2090 2100 2090 6
542 20250227 094000 31880475 2090 2095 2095 2090 299
543 20250227 093900 31255320 2090 2095 2095 2090 110
544 20250227 093800 31024875 2095 2100 2100 2095 31
545 20250227 093700 30959780 2095 2095 2095 2095 5
546 20250227 093600 30949305 2100 2095 2100 2095 3
547 20250227 093500 30943010 2100 2100 2100 2095 4
548 20250227 093400 30934620 2095 2095 2095 2095 601
549 20250227 093300 29675525 2105 2105 2105 2105 2
550 20250227 093200 29671315 2105 2095 2105 2095 207
551 20250227 093100 29237600 2105 2095 2105 2095 501
552 20250227 093000 28187995 2095 2095 2095 2095 874
553 20250227 092900 26356965 2105 2100 2105 2100 51
554 20250227 092800 26249860 2105 2100 2105 2100 109
555 20250227 092700 26020955 2100 2100 2100 2100 264
556 20250227 092600 25466555 2100 2100 2100 2100 18
557 20250227 092500 25428755 2100 2100 2100 2100 526
558 20250227 092400 24324155 2105 2105 2105 2105 0
559 20250227 092300 24324155 2105 2105 2105 2105 21
560 20250227 092200 24279950 2105 2105 2105 2105 0
561 20250227 092100 24279950 2105 2100 2105 2100 1309
562 20250227 092000 21531030 2100 2100 2100 2100 0
563 20250227 091900 21531030 2100 2100 2100 2100 3
564 20250227 091800 21524730 2095 2095 2095 2095 1727
565 20250227 091700 17906665 2100 2100 2100 2100 10
566 20250227 091600 17885665 2100 2100 2100 2100 0
567 20250227 091500 17885665 2100 2100 2100 2100 2
568 20250227 091400 17881465 2100 2100 2100 2100 3
569 20250227 091300 17875165 2100 2100 2100 2100 0
570 20250227 091200 17875165 2100 2100 2100 2100 0
571 20250227 091100 17875165 2100 2100 2100 2100 0
572 20250227 091000 17875165 2100 2100 2100 2100 0
573 20250227 090900 17875165 2100 2100 2100 2100 95
574 20250227 090800 17675665 2100 2105 2105 2100 6124
575 20250227 090700 4815255 2105 2105 2105 2105 0
576 20250227 090600 4815255 2105 2100 2105 2100 801
577 20250227 090500 3131725 2105 2105 2105 2105 124
578 20250227 090400 2870705 2105 2105 2105 2105 0
579 20250227 090300 2870705 2105 2100 2105 2100 140
580 20250227 090200 2576700 2100 2100 2100 2100 50
581 20250227 090100 2471700 2100 2100 2100 2100 689
582 20250227 090000 1024800 2100 2100 2100 2100 488