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

583
003540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184100,706053070,17150,17150,17150,17150,3386
20250227,184000,706053070,17150,17150,17150,17150,0
20250227,183900,706053070,17150,17150,17150,17150,0
20250227,183800,706053070,17150,17150,17150,17150,0
20250227,183700,706053070,17150,17150,17150,17150,0
20250227,183600,706053070,17150,17150,17150,17150,0
20250227,183500,706053070,17150,17150,17150,17150,0
20250227,183400,706053070,17150,17150,17150,17150,0
20250227,183300,706053070,17150,17150,17150,17150,0
20250227,183200,706053070,17150,17150,17150,17150,0
20250227,183100,706053070,17150,17150,17150,17150,0
20250227,183000,706053070,17150,17150,17150,17150,0
20250227,182900,706053070,17150,17150,17150,17150,0
20250227,182800,706053070,17150,17150,17150,17150,0
20250227,182700,706053070,17150,17150,17150,17150,0
20250227,182600,706053070,17150,17150,17150,17150,0
20250227,182500,706053070,17150,17150,17150,17150,0
20250227,182400,706053070,17150,17150,17150,17150,0
20250227,182300,706053070,17150,17150,17150,17150,0
20250227,182200,706053070,17150,17150,17150,17150,0
20250227,182100,706053070,17150,17150,17150,17150,0
20250227,182000,706053070,17150,17150,17150,17150,0
20250227,181900,706053070,17150,17150,17150,17150,0
20250227,181800,706053070,17150,17150,17150,17150,0
20250227,181700,706053070,17150,17150,17150,17150,0
20250227,181600,706053070,17150,17150,17150,17150,0
20250227,181500,706053070,17150,17150,17150,17150,0
20250227,181400,706053070,17150,17150,17150,17150,0
20250227,181300,706053070,17150,17150,17150,17150,0
20250227,181200,706053070,17150,17150,17150,17150,0
20250227,181100,706053070,17150,17150,17150,17150,3386
20250227,181000,706053070,17150,17150,17150,17150,0
20250227,180900,706053070,17150,17150,17150,17150,0
20250227,180800,706053070,17150,17150,17150,17150,0
20250227,180700,706053070,17150,17150,17150,17150,0
20250227,180600,706053070,17150,17150,17150,17150,0
20250227,180500,706053070,17150,17150,17150,17150,0
20250227,180400,706053070,17150,17150,17150,17150,0
20250227,180300,706053070,17150,17150,17150,17150,0
20250227,180200,706053070,17150,17150,17150,17150,0
20250227,180100,706053070,17150,17150,17150,17150,0
20250227,180000,706053070,17150,17150,17150,17150,0
20250227,175900,706053070,17150,17150,17150,17150,0
20250227,175800,706053070,17150,17150,17150,17150,0
20250227,175700,706053070,17150,17150,17150,17150,0
20250227,175600,706053070,17150,17150,17150,17150,0
20250227,175500,706053070,17150,17150,17150,17150,0
20250227,175400,706053070,17150,17150,17150,17150,0
20250227,175300,706053070,17150,17150,17150,17150,0
20250227,175200,706053070,17150,17150,17150,17150,0
20250227,175100,706053070,17150,17150,17150,17150,0
20250227,175000,706053070,17150,17150,17150,17150,0
20250227,174900,706053070,17150,17150,17150,17150,0
20250227,174800,706053070,17150,17150,17150,17150,0
20250227,174700,706053070,17150,17150,17150,17150,0
20250227,174600,706053070,17150,17150,17150,17150,0
20250227,174500,706053070,17150,17150,17150,17150,0
20250227,174400,706053070,17150,17150,17150,17150,0
20250227,174300,706053070,17150,17150,17150,17150,0
20250227,174200,706053070,17150,17150,17150,17150,0
20250227,174100,706053070,17150,17150,17150,17150,3386
20250227,174000,706053070,17150,17150,17150,17150,0
20250227,173900,706053070,17150,17150,17150,17150,0
20250227,173800,706053070,17150,17150,17150,17150,0
20250227,173700,706053070,17150,17150,17150,17150,0
20250227,173600,706053070,17150,17150,17150,17150,0
20250227,173500,706053070,17150,17150,17150,17150,0
20250227,173400,706053070,17150,17150,17150,17150,0
20250227,173300,706053070,17150,17150,17150,17150,0
20250227,173200,706053070,17150,17150,17150,17150,0
20250227,173100,706053070,17150,17150,17150,17150,0
20250227,173000,706053070,17150,17150,17150,17150,0
20250227,172900,706053070,17150,17150,17150,17150,0
20250227,172800,706053070,17150,17150,17150,17150,0
20250227,172700,706053070,17150,17150,17150,17150,0
20250227,172600,706053070,17150,17150,17150,17150,0
20250227,172500,706053070,17150,17150,17150,17150,0
20250227,172400,706053070,17150,17150,17150,17150,0
20250227,172300,706053070,17150,17150,17150,17150,0
20250227,172200,706053070,17150,17150,17150,17150,0
20250227,172100,706053070,17150,17150,17150,17150,0
20250227,172000,706053070,17150,17150,17150,17150,0
20250227,171900,706053070,17150,17150,17150,17150,0
20250227,171800,706053070,17150,17150,17150,17150,0
20250227,171700,706053070,17150,17150,17150,17150,0
20250227,171600,706053070,17150,17150,17150,17150,0
20250227,171500,706053070,17150,17150,17150,17150,0
20250227,171400,706053070,17150,17150,17150,17150,0
20250227,171300,706053070,17150,17150,17150,17150,0
20250227,171200,706053070,17150,17150,17150,17150,0
20250227,171100,706053070,17150,17150,17150,17150,3386
20250227,171000,706053070,17150,17150,17150,17150,0
20250227,170900,706053070,17150,17150,17150,17150,0
20250227,170800,706053070,17150,17150,17150,17150,0
20250227,170700,706053070,17150,17150,17150,17150,0
20250227,170600,706053070,17150,17150,17150,17150,0
20250227,170500,706053070,17150,17150,17150,17150,0
20250227,170400,706053070,17150,17150,17150,17150,0
20250227,170300,706053070,17150,17150,17150,17150,0
20250227,170200,706053070,17150,17150,17150,17150,0
20250227,170100,706053070,17150,17150,17150,17150,0
20250227,170000,706053070,17150,17150,17150,17150,0
20250227,165900,706053070,17150,17150,17150,17150,0
20250227,165800,706053070,17150,17150,17150,17150,0
20250227,165700,706053070,17150,17150,17150,17150,0
20250227,165600,706053070,17150,17150,17150,17150,0
20250227,165500,706053070,17150,17150,17150,17150,0
20250227,165400,706053070,17150,17150,17150,17150,0
20250227,165300,706053070,17150,17150,17150,17150,0
20250227,165200,706053070,17150,17150,17150,17150,0
20250227,165100,706053070,17150,17150,17150,17150,0
20250227,165000,706053070,17150,17150,17150,17150,0
20250227,164900,706053070,17150,17150,17150,17150,0
20250227,164800,706053070,17150,17150,17150,17150,0
20250227,164700,706053070,17150,17150,17150,17150,0
20250227,164600,706053070,17150,17150,17150,17150,0
20250227,164500,706053070,17150,17150,17150,17150,0
20250227,164400,706053070,17150,17150,17150,17150,0
20250227,164300,706053070,17150,17150,17150,17150,0
20250227,164200,706053070,17150,17150,17150,17150,0
20250227,164100,706053070,17150,17150,17150,17150,3386
20250227,164000,706053070,17150,17150,17150,17150,0
20250227,163900,706053070,17150,17150,17150,17150,0
20250227,163800,706053070,17150,17150,17150,17150,0
20250227,163700,706053070,17150,17150,17150,17150,0
20250227,163600,706053070,17150,17150,17150,17150,0
20250227,163500,706053070,17150,17150,17150,17150,0
20250227,163400,706053070,17150,17150,17150,17150,0
20250227,163300,706053070,17150,17150,17150,17150,0
20250227,163200,706053070,17150,17150,17150,17150,0
20250227,163100,706053070,17150,17150,17150,17150,0
20250227,163000,706053070,17150,17150,17150,17150,0
20250227,162900,706053070,17150,17150,17150,17150,0
20250227,162800,706053070,17150,17150,17150,17150,0
20250227,162700,706053070,17150,17150,17150,17150,0
20250227,162600,706053070,17150,17150,17150,17150,0
20250227,162500,706053070,17150,17150,17150,17150,0
20250227,162400,706053070,17150,17150,17150,17150,0
20250227,162300,706053070,17150,17150,17150,17150,0
20250227,162200,706053070,17150,17150,17150,17150,0
20250227,162100,706053070,17150,17150,17150,17150,0
20250227,162000,706053070,17150,17150,17150,17150,0
20250227,161900,706053070,17150,17150,17150,17150,0
20250227,161800,706053070,17150,17150,17150,17150,0
20250227,161700,706053070,17150,17150,17150,17150,0
20250227,161600,706053070,17150,17150,17150,17150,0
20250227,161500,706053070,17150,17150,17150,17150,0
20250227,161400,706053070,17150,17150,17150,17150,0
20250227,161300,706053070,17150,17150,17150,17150,0
20250227,161200,706053070,17150,17150,17150,17150,0
20250227,161100,706053070,17150,17150,17150,17150,3386
20250227,161000,706053070,17150,17150,17150,17150,0
20250227,160900,706053070,17150,17150,17150,17150,0
20250227,160800,706053070,17150,17150,17150,17150,0
20250227,160700,706053070,17150,17150,17150,17150,0
20250227,160600,706053070,17150,17150,17150,17150,0
20250227,160500,706053070,17150,17150,17150,17150,0
20250227,160400,706053070,17150,17150,17150,17150,0
20250227,160300,706053070,17150,17150,17150,17150,0
20250227,160200,706053070,17150,17150,17150,17150,0
20250227,160100,706053070,17150,17150,17150,17150,0
20250227,160000,706053070,17150,17150,17150,17150,0
20250227,155900,706053070,17150,17150,17150,17150,0
20250227,155800,706053070,17150,17150,17150,17150,0
20250227,155700,706053070,17150,17150,17150,17150,0
20250227,155600,706053070,17150,17150,17150,17150,0
20250227,155500,706053070,17150,17150,17150,17150,0
20250227,155400,706053070,17150,17150,17150,17150,0
20250227,155300,706053070,17150,17150,17150,17150,0
20250227,155200,706053070,17150,17150,17150,17150,0
20250227,155100,706053070,17150,17150,17150,17150,0
20250227,155000,706053070,17150,17150,17150,17150,0
20250227,154900,706053070,17150,17150,17150,17150,0
20250227,154800,706053070,17150,17150,17150,17150,0
20250227,154700,706053070,17150,17150,17150,17150,0
20250227,154600,706053070,17150,17150,17150,17150,0
20250227,154500,706053070,17150,17150,17150,17150,0
20250227,154400,706053070,17150,17150,17150,17150,0
20250227,154300,706053070,17150,17150,17150,17150,0
20250227,154200,706053070,17150,17150,17150,17150,0
20250227,154100,706053070,17150,17150,17150,17150,3386
20250227,154000,706053070,17150,17150,17150,17150,0
20250227,153900,706053070,17150,17150,17150,17150,0
20250227,153800,706053070,17150,17150,17150,17150,0
20250227,153700,706053070,17150,17150,17150,17150,0
20250227,153600,706053070,17150,17150,17150,17150,0
20250227,153500,706053070,17150,17150,17150,17150,0
20250227,153400,706053070,17150,17150,17150,17150,0
20250227,153300,706053070,17150,17150,17150,17150,0
20250227,153200,706053070,17150,17150,17150,17150,0
20250227,153100,706053070,17150,17150,17150,17150,0
20250227,153000,706053070,17150,17150,17150,17150,3386
20250227,152900,647983170,17140,17140,17140,17140,0
20250227,152800,647983170,17140,17140,17140,17140,0
20250227,152700,647983170,17140,17140,17140,17140,0
20250227,152600,647983170,17140,17140,17140,17140,0
20250227,152500,647983170,17140,17140,17140,17140,0
20250227,152400,647983170,17140,17140,17140,17140,0
20250227,152300,647983170,17140,17140,17140,17140,0
20250227,152200,647983170,17140,17140,17140,17140,0
20250227,152100,647983170,17140,17140,17140,17140,0
20250227,152000,647983170,17140,17140,17140,17140,0
20250227,151900,647983170,17140,17140,17140,17130,259
20250227,151800,643544160,17140,17130,17140,17130,251
20250227,151700,639243900,17130,17110,17130,17110,718
20250227,151600,626956300,17110,17100,17110,17100,29
20250227,151500,626460130,17110,17110,17110,17100,156
20250227,151400,623790980,17110,17100,17110,17100,328
20250227,151300,618179130,17100,17100,17100,17100,107
20250227,151200,616349430,17100,17070,17100,17070,563
20250227,151100,606735510,17070,17070,17070,17060,264
20250227,151000,602229040,17060,17060,17060,17060,0
20250227,150900,602229040,17060,17060,17060,17060,0
20250227,150800,602229040,17060,17060,17070,17060,25
20250227,150700,601802530,17060,17060,17060,17050,225
20250227,150600,597964450,17060,17060,17060,17060,5
20250227,150500,597879150,17060,17070,17070,17060,131
20250227,150400,595644280,17070,17070,17070,17070,117
20250227,150300,593647090,17080,17080,17080,17080,154
20250227,150200,591016770,17080,17080,17080,17080,87
20250227,150100,589530810,17090,17080,17090,17080,32
20250227,150000,588984100,17080,17100,17100,17080,313
20250227,145900,583635420,17090,17080,17090,17080,609
20250227,145800,573233240,17070,17070,17070,17070,378
20250227,145700,566780780,17070,17060,17070,17060,26
20250227,145600,566337090,17070,17070,17070,17070,1
20250227,145500,566320020,17070,17070,17070,17070,15
20250227,145400,566063970,17070,17070,17070,17070,45
20250227,145300,565295820,17070,17070,17070,17070,0
20250227,145200,565295820,17070,17070,17070,17070,23
20250227,145100,564903210,17070,17060,17070,17060,209
20250227,145000,561337530,17060,17060,17060,17060,4
20250227,144900,561269290,17060,17060,17060,17060,15
20250227,144800,561013390,17060,17040,17060,17040,3982
20250227,144700,493156710,17040,17040,17040,17040,4
20250227,144600,493088550,17030,17030,17030,17030,6
20250227,144500,492986370,17040,17040,17040,17040,14
20250227,144400,492747810,17040,17030,17040,17030,5
20250227,144300,492662630,17030,17040,17040,17030,3
20250227,144200,492611520,17040,17040,17040,17040,13
20250227,144100,492390000,17040,17040,17040,17040,5
20250227,144000,492304800,17030,17030,17030,17030,3
20250227,143900,492253710,17040,17040,17040,17040,4
20250227,143800,492185550,17040,17040,17040,17040,14
20250227,143700,491946990,17030,17030,17030,17030,661
20250227,143600,480690160,17040,17050,17050,17040,277
20250227,143500,475970070,17050,17050,17050,17050,17
20250227,143400,475680220,17050,17050,17050,17050,5
20250227,143300,475594970,17050,17050,17050,17050,20
20250227,143200,475253970,17050,17050,17050,17050,75
20250227,143100,473975220,17050,17050,17050,17050,4
20250227,143000,473907020,17040,17050,17050,17040,101
20250227,142900,472185970,17050,17050,17050,17050,13
20250227,142800,471964320,17050,17050,17050,17010,779
20250227,142700,458700150,17040,17040,17040,17040,1
20250227,142600,458683110,17050,17050,17050,17050,4
20250227,142500,458614910,17050,17050,17050,17050,407
20250227,142400,451675560,17060,17060,17060,17060,0
20250227,142300,451675560,17060,17060,17060,17060,4
20250227,142200,451607320,17060,17060,17060,17060,14
20250227,142100,451368480,17060,17060,17060,17060,3
20250227,142000,451317300,17060,17060,17060,17060,0
20250227,141900,451317300,17060,17060,17060,17060,14
20250227,141800,451078460,17060,17060,17060,17060,6
20250227,141700,450976100,17060,17060,17060,17060,0
20250227,141600,450976100,17060,17060,17060,17060,14
20250227,141500,450737260,17060,17060,17060,17060,9
20250227,141400,450583720,17060,17060,17060,17060,0
20250227,141300,450583720,17060,17060,17060,17060,4
20250227,141200,450515480,17050,17050,17050,17050,139
20250227,141100,448145530,17050,17050,17050,17050,1
20250227,141000,448128480,17060,17060,17060,17060,4
20250227,140900,448060240,17060,17060,17060,17060,23
20250227,140800,447667860,17060,17060,17060,17060,5
20250227,140700,447582560,17050,17050,17050,17050,87
20250227,140600,446099210,17050,17060,17060,17050,14
20250227,140500,445860380,17060,17060,17060,17060,26
20250227,140400,445416820,17060,17060,17060,17060,0
20250227,140300,445416820,17060,17050,17060,17050,196
20250227,140200,442075010,17050,17040,17050,17040,6
20250227,140100,441972720,17050,17050,17050,17030,25
20250227,140000,441546510,17060,17060,17060,17050,62
20250227,135900,440489300,17050,17050,17050,17040,42
20250227,135800,439773500,17050,17050,17050,17050,14
20250227,135700,439534800,17060,17050,17060,17050,23
20250227,135600,439142600,17050,17050,17060,17050,109
20250227,135500,437284020,17050,17060,17060,17050,5
20250227,135400,437198730,17050,17050,17050,17050,1
20250227,135300,437181680,17060,17060,17060,17060,14
20250227,135200,436942840,17050,17050,17050,17050,18
20250227,135100,436635940,17060,17050,17060,17050,64
20250227,135000,435544730,17060,17050,17060,17050,14
20250227,134900,435305900,17050,17050,17060,17050,70
20250227,134800,434112380,17060,17060,17060,17060,0
20250227,134700,434112380,17060,17060,17060,17060,4
20250227,134600,434044140,17050,17060,17060,17050,68
20250227,134500,432884600,17060,17060,17060,17060,1
20250227,134400,432867540,17050,17050,17050,17050,99
20250227,134300,431179590,17050,17050,17050,17050,218
20250227,134200,427462690,17050,17050,17050,17050,5
20250227,134100,427377440,17050,17050,17050,17050,0
20250227,134000,427377440,17050,17040,17050,17040,408
20250227,133900,420423230,17030,17030,17030,17030,104
20250227,133800,418652110,17020,17020,17020,17020,1
20250227,133700,418635090,17030,17010,17030,17010,834
20250227,133600,404440690,17000,17000,17000,17000,19
20250227,133500,404117690,17010,17010,17010,17010,34
20250227,133400,403539350,17010,17010,17010,17010,18
20250227,133300,403233170,17010,17000,17010,17000,32
20250227,133200,402689040,17010,17010,17010,17010,1
20250227,133100,402672030,17010,17000,17010,17000,37
20250227,133000,402043000,17010,17010,17010,17010,13
20250227,132900,401821870,17000,17010,17010,17000,24
20250227,132800,401413820,17000,17010,17010,17000,28
20250227,132700,400937570,17010,17010,17010,17000,35
20250227,132600,400342430,17010,17010,17010,17010,4
20250227,132500,400274390,17010,17010,17010,17000,21
20250227,132400,399917370,17010,17010,17010,17010,17
20250227,132300,399628200,17000,17000,17000,17000,0
20250227,132200,399628200,17000,17000,17010,17000,175
20250227,132100,396653180,17000,17000,17010,17000,17
20250227,132000,396364140,17000,17010,17010,17000,105
20250227,131900,394578940,17010,17010,17010,17010,1
20250227,131800,394561930,17010,17010,17010,17010,4
20250227,131700,394493890,17000,17010,17010,17000,32
20250227,131600,393949760,17010,17010,17010,17010,8
20250227,131500,393813680,17000,17000,17000,17000,0
20250227,131400,393813680,17000,17010,17010,17000,32
20250227,131300,393269550,17010,17010,17010,17010,4
20250227,131200,393201510,17010,17010,17010,17010,1
20250227,131100,393184500,17010,17010,17010,17010,4
20250227,131000,393116460,17010,17000,17010,17000,62
20250227,130900,392062030,17010,17010,17010,17010,1
20250227,130800,392045020,17000,17010,17010,17000,1004
20250227,130700,374976980,17010,17000,17010,17000,32
20250227,130600,374432850,17010,17010,17010,17010,2
20250227,130500,374398830,17010,17000,17010,17000,4
20250227,130400,374330800,17010,17010,17010,17010,16
20250227,130300,374058640,17000,17010,17010,17000,46
20250227,130200,373276500,17010,17010,17010,17010,300
20250227,130100,368173500,17010,17010,17010,17010,313
20250227,130000,362849370,17010,17010,17010,17010,4
20250227,125900,362781330,17010,17010,17010,17010,0
20250227,125800,362781330,17010,17010,17010,17010,4
20250227,125700,362713290,17010,17010,17010,17010,13
20250227,125600,362492160,17000,17000,17000,17000,252
20250227,125500,358208160,17010,17010,17010,17010,4
20250227,125400,358140120,17010,17010,17010,17010,13
20250227,125300,357918990,17010,17010,17010,17010,4
20250227,125200,357850950,17000,17000,17000,17000,41
20250227,125100,357153950,17000,17000,17000,17000,409
20250227,125000,350200950,17000,17000,17000,17000,129
20250227,124900,348007950,16990,16990,16990,16990,1
20250227,124800,347990960,16990,17000,17000,16990,41
20250227,124700,347294060,17000,16990,17000,16990,5
20250227,124600,347209070,16990,16990,16990,16990,10
20250227,124500,347039170,17000,17000,17000,17000,17
20250227,124400,346750170,17000,17000,17000,16990,44
20250227,124300,346002270,16990,16990,16990,16990,70
20250227,124200,344812970,17000,17000,17000,16990,47
20250227,124100,344014020,17000,17000,17000,17000,66
20250227,124000,342892020,17000,17000,17000,17000,4
20250227,123900,342824020,17000,17000,17000,17000,5
20250227,123800,342739020,17000,17000,17000,17000,14
20250227,123700,342501020,17000,17000,17000,17000,4
20250227,123600,342433020,16990,16990,16990,16990,11
20250227,123500,342246130,17000,17000,17000,16990,885
20250227,123400,327201240,17010,17010,17010,17010,4
20250227,123300,327133200,17000,17000,17000,17000,12
20250227,123200,326929200,17000,17000,17010,17000,17
20250227,123100,326640160,17010,17010,17010,17010,13
20250227,123000,326419030,17000,17000,17000,17000,40
20250227,122900,325739030,17010,17000,17010,17000,16
20250227,122800,325466990,17010,17010,17010,17010,13
20250227,122700,325245860,17010,17010,17010,17010,4
20250227,122600,325177820,17010,17000,17010,17000,11
20250227,122500,324990720,17010,17010,17010,17010,96
20250227,122400,323357760,17010,17010,17010,17010,35
20250227,122300,322762410,17010,17010,17010,17010,4
20250227,122200,322694370,17010,17010,17010,17010,14
20250227,122100,322456230,17010,17010,17010,17010,54
20250227,122000,321537690,17010,17010,17010,17010,505
20250227,121900,312947640,17020,17020,17020,17020,3
20250227,121800,312896580,17020,17020,17020,17020,13
20250227,121700,312675320,17010,17010,17010,17010,14
20250227,121600,312437180,17020,17010,17020,17010,5
20250227,121500,312352090,17020,17020,17020,17020,14
20250227,121400,312113810,17010,17020,17020,17010,19
20250227,121300,311790580,17020,17020,17020,17020,0
20250227,121200,311790580,17020,17010,17020,17010,28
20250227,121100,311314170,17020,17020,17020,17020,4
20250227,121000,311246090,17020,17020,17020,17020,0
20250227,120900,311246090,17020,17020,17020,17020,13
20250227,120800,311024830,17020,17020,17020,17020,4
20250227,120700,310956750,17020,17020,17020,17020,0
20250227,120600,310956750,17020,17020,17020,17020,4
20250227,120500,310888670,17010,17010,17010,17010,20
20250227,120400,310548470,17000,17020,17020,17000,62
20250227,120300,309494160,17020,17010,17020,17010,679
20250227,120200,297944330,17020,17020,17020,17020,13
20250227,120100,297723070,17020,17010,17020,17010,23
20250227,120000,297331800,17010,17010,17010,17010,1
20250227,115900,297314790,17020,17020,17020,17020,13
20250227,115800,297093530,17020,17020,17020,17020,4
20250227,115700,297025450,17010,17020,17020,17010,29
20250227,115600,296532060,17020,17020,17020,17020,17
20250227,115500,296242720,17020,17020,17020,17020,0
20250227,115400,296242720,17020,17020,17020,17020,56
20250227,115300,295289600,17020,17020,17020,17020,3
20250227,115200,295238540,17020,17010,17020,17010,31
20250227,115100,294711100,17010,17010,17010,17010,10
20250227,115000,294541000,17020,17010,17020,17010,75
20250227,114900,293265210,17010,17020,17020,17010,292
20250227,114800,288298150,17020,17020,17020,17020,11
20250227,114700,288110930,17020,17020,17020,17020,0
20250227,114600,288110930,17020,17020,17020,17020,13
20250227,114500,287889670,17020,17010,17020,17010,26
20250227,114400,287447340,17010,17010,17010,17010,0
20250227,114300,287447340,17010,17020,17020,17010,18
20250227,114200,287140990,17010,17010,17010,17010,49
20250227,114100,286307500,17020,17020,17020,17020,0
20250227,114000,286307500,17020,17020,17020,17020,4
20250227,113900,286239420,17010,17020,17020,17010,32
20250227,113800,285694970,17010,17020,17020,17010,305
20250227,113700,280504180,17030,17020,17030,17020,23
20250227,113600,280112680,17030,17030,17030,17030,20
20250227,113500,279772080,17020,17030,17030,17020,24
20250227,113400,279363560,17020,17020,17020,17020,0
20250227,113300,279363560,17020,17030,17030,17020,32
20250227,113200,278818790,17030,17030,17030,17030,4
20250227,113100,278750670,17020,17020,17020,17020,19
20250227,113000,278427290,17030,17030,17030,17030,17
20250227,112900,278137780,17030,17030,17030,17030,68
20250227,112800,276979740,17030,17040,17040,17030,28
20250227,112700,276502630,17040,17020,17040,17020,51
20250227,112600,275634030,17030,17030,17030,17030,13
20250227,112500,275412640,17030,17030,17030,17030,8
20250227,112400,275276400,17030,17040,17040,17030,422
20250227,112300,268088660,17040,17030,17040,17030,32
20250227,112200,267543570,17040,17040,17040,17040,4
20250227,112100,267475410,17030,17040,17040,17030,6
20250227,112000,267373190,17040,17040,17040,17040,13
20250227,111900,267151670,17030,17030,17030,17030,116
20250227,111800,265176190,17030,17030,17030,17030,0
20250227,111700,265176190,17030,17030,17030,17030,21
20250227,111600,264818560,17030,17030,17030,17030,0
20250227,111500,264818560,17030,17030,17030,17030,0
20250227,111400,264818560,17030,17030,17030,17030,14
20250227,111300,264580140,17030,17030,17030,17030,13
20250227,111200,264358750,17020,17050,17050,17020,1400
20250227,111100,240523800,17060,17060,17060,17060,4
20250227,111000,240455560,17050,17060,17060,17050,15
20250227,110900,240199670,17060,17050,17060,17050,119
20250227,110800,238170680,17060,17060,17060,17060,6
20250227,110700,238068320,17060,17060,17060,17060,88
20250227,110600,236567040,17070,17070,17070,17070,4
20250227,110500,236498760,17070,17070,17070,17070,11
20250227,110400,236310990,17060,17060,17070,17060,607
20250227,110300,225949720,17040,17050,17050,17040,19
20250227,110200,225625780,17050,17050,17050,17050,17
20250227,110100,225335930,17050,17040,17050,17040,240
20250227,110000,221244260,17050,17040,17050,17040,84
20250227,105900,219812770,17050,17050,17050,17040,8
20250227,105800,219676400,17050,17050,17050,17050,0
20250227,105700,219676400,17050,17050,17050,17050,15
20250227,105600,219420650,17050,17040,17050,17040,34
20250227,105500,218841250,17040,17040,17040,17040,52
20250227,105400,217955170,17050,17070,17070,17040,421
20250227,105300,210776290,17070,17070,17070,17070,4
20250227,105200,210708010,17070,17070,17070,17070,313
20250227,105100,205365100,17080,17080,17080,17080,4
20250227,105000,205296780,17080,17080,17080,17080,14
20250227,104900,205057660,17070,17070,17070,17070,11
20250227,104800,204869890,17080,17080,17080,17080,4
20250227,104700,204801570,17080,17080,17080,17080,34
20250227,104600,204220850,17080,17080,17080,17080,5
20250227,104500,204135450,17080,17070,17080,17070,416
20250227,104400,197034320,17080,17080,17080,17080,13
20250227,104300,196812280,17080,17080,17080,17080,14
20250227,104200,196573160,17080,17080,17080,17080,0
20250227,104100,196573160,17080,17080,17080,17080,113
20250227,104000,194643120,17080,17080,17080,17080,3
20250227,103900,194591880,17080,17080,17080,17080,0
20250227,103800,194591880,17080,17070,17080,17070,7
20250227,103700,194472330,17080,17070,17080,17070,243
20250227,103600,190324190,17080,17080,17080,17080,0
20250227,103500,190324190,17080,17080,17080,17080,4
20250227,103400,190255870,17080,17080,17080,17080,16
20250227,103300,189982590,17070,17080,17080,17070,8
20250227,103200,189845990,17080,17080,17080,17080,38
20250227,103100,189196950,17080,17080,17080,17080,21
20250227,103000,188838270,17080,17080,17080,17080,4
20250227,102900,188769950,17080,17080,17080,17080,1
20250227,102800,188752870,17080,17080,17080,17080,21
20250227,102700,188394190,17080,17080,17080,17080,5
20250227,102600,188308790,17080,17080,17080,17080,14
20250227,102500,188069670,17080,17080,17080,17080,13
20250227,102400,187847630,17080,17080,17080,17080,13
20250227,102300,187625590,17080,17080,17080,17080,4
20250227,102200,187557270,17080,17090,17090,17080,133
20250227,102100,185285500,17080,17080,17090,17080,50
20250227,102000,184431370,17090,17100,17100,17090,176
20250227,101900,181423490,17100,17100,17100,17100,0
20250227,101800,181423490,17100,17100,17100,17100,13
20250227,101700,181201190,17100,17100,17100,17100,14
20250227,101600,180961790,17100,17100,17100,17100,1
20250227,101500,180944690,17100,17090,17100,17090,58
20250227,101400,179953270,17090,17090,17090,17090,9
20250227,101300,179799460,17090,17090,17090,17090,0
20250227,101200,179799460,17090,17090,17100,17080,169
20250227,101100,176911250,17090,17080,17100,17080,73
20250227,101000,175663850,17080,17080,17080,17080,4
20250227,100900,175595530,17080,17070,17080,17070,8
20250227,100800,175458920,17080,17090,17090,17080,162
20250227,100700,172690470,17090,17100,17100,17090,24
20250227,100600,172280180,17100,17100,17100,17100,0
20250227,100500,172280180,17100,17100,17100,17090,21
20250227,100400,171921090,17100,17040,17110,17040,3077
20250227,100300,119407730,17040,17040,17040,17040,0
20250227,100200,119407730,17040,17040,17040,17040,44
20250227,100100,118657970,17040,17040,17040,17040,4
20250227,100000,118589810,17030,17030,17030,17030,0
20250227,095900,118589810,17030,17030,17030,17030,141
20250227,095800,116188580,17030,17030,17030,17030,16
20250227,095700,115916100,17030,17030,17030,17030,0
20250227,095600,115916100,17030,17020,17030,17020,35
20250227,095500,115320150,17030,17030,17030,17030,14
20250227,095400,115081730,17030,17030,17030,17020,162
20250227,095300,112324430,17020,17010,17020,17010,235
20250227,095200,108326860,17010,17010,17010,17010,11
20250227,095100,108139750,17010,17010,17010,17010,3
20250227,095000,108088720,17010,17010,17010,17010,23
20250227,094900,107697490,17010,17000,17010,17000,111
20250227,094800,105809390,17010,17010,17010,17010,2
20250227,094700,105775370,17010,17000,17010,17000,195
20250227,094600,102459310,17010,17010,17010,17010,9
20250227,094500,102306220,17010,17010,17010,17010,10
20250227,094400,102136120,17010,17010,17010,17010,0
20250227,094300,102136120,17010,17010,17010,17010,8
20250227,094200,102000040,17000,17010,17010,17000,360
20250227,094100,95879990,17010,17020,17020,17010,93
20250227,094000,94298000,17020,17020,17020,17020,2
20250227,093900,94263960,17010,17010,17010,17000,285
20250227,093800,89416420,17030,17030,17030,17030,4
20250227,093700,89348300,17020,17010,17020,17010,55
20250227,093600,88412210,17030,17030,17030,17030,23
20250227,093500,88020520,17010,17010,17010,17010,15
20250227,093400,87765370,17010,17030,17030,17010,67
20250227,093300,86625360,17030,17040,17040,17030,698
20250227,093200,74738390,17040,17040,17040,17030,7
20250227,093100,74619120,17040,17040,17040,17040,0
20250227,093000,74619120,17040,17030,17040,17030,25
20250227,092900,74193360,17030,17030,17030,17020,364
20250227,092800,67994690,17000,17030,17030,17000,12
20250227,092700,67790630,17010,17010,17010,17010,0
20250227,092600,67790630,17010,17030,17030,17010,617
20250227,092500,57290840,17040,17040,17040,17040,50
20250227,092400,56438840,17040,17040,17040,17040,0
20250227,092300,56438840,17040,17030,17040,17030,3
20250227,092200,56387730,17030,17040,17040,17030,331
20250227,092100,50748330,17050,17050,17050,17050,0
20250227,092000,50748330,17050,17040,17050,17040,69
20250227,091900,49572560,17060,17060,17060,17060,0
20250227,091800,49572560,17060,17050,17060,17040,116
20250227,091700,47594940,17040,17040,17040,17040,555
20250227,091600,38137740,17040,17040,17040,17040,17
20250227,091500,37848060,17040,17040,17040,17040,210
20250227,091400,34269660,17040,17040,17040,17040,0
20250227,091300,34269660,17040,17040,17040,17040,1
20250227,091200,34252620,17020,17040,17040,17020,272
20250227,091100,29620230,17050,17080,17080,17050,386
20250227,091000,23031060,17100,17110,17110,17090,407
20250227,090900,16071370,17110,17110,17110,17100,260
20250227,090800,11623800,17120,17120,17120,17110,66
20250227,090700,10494170,17120,17120,17120,17110,25
20250227,090600,10066210,17100,17100,17100,17100,166
20250227,090500,7227610,17120,17120,17120,17120,78
20250227,090400,5892250,17120,17120,17120,17120,0
20250227,090300,5892250,17120,17120,17120,17120,53
20250227,090200,4984890,17120,17130,17130,17120,2
20250227,090100,4950640,17130,17130,17130,17130,91
20250227,090000,3391810,17140,17130,17140,17130,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184100 706053070 17150 17150 17150 17150 3386
3 20250227 184000 706053070 17150 17150 17150 17150 0
4 20250227 183900 706053070 17150 17150 17150 17150 0
5 20250227 183800 706053070 17150 17150 17150 17150 0
6 20250227 183700 706053070 17150 17150 17150 17150 0
7 20250227 183600 706053070 17150 17150 17150 17150 0
8 20250227 183500 706053070 17150 17150 17150 17150 0
9 20250227 183400 706053070 17150 17150 17150 17150 0
10 20250227 183300 706053070 17150 17150 17150 17150 0
11 20250227 183200 706053070 17150 17150 17150 17150 0
12 20250227 183100 706053070 17150 17150 17150 17150 0
13 20250227 183000 706053070 17150 17150 17150 17150 0
14 20250227 182900 706053070 17150 17150 17150 17150 0
15 20250227 182800 706053070 17150 17150 17150 17150 0
16 20250227 182700 706053070 17150 17150 17150 17150 0
17 20250227 182600 706053070 17150 17150 17150 17150 0
18 20250227 182500 706053070 17150 17150 17150 17150 0
19 20250227 182400 706053070 17150 17150 17150 17150 0
20 20250227 182300 706053070 17150 17150 17150 17150 0
21 20250227 182200 706053070 17150 17150 17150 17150 0
22 20250227 182100 706053070 17150 17150 17150 17150 0
23 20250227 182000 706053070 17150 17150 17150 17150 0
24 20250227 181900 706053070 17150 17150 17150 17150 0
25 20250227 181800 706053070 17150 17150 17150 17150 0
26 20250227 181700 706053070 17150 17150 17150 17150 0
27 20250227 181600 706053070 17150 17150 17150 17150 0
28 20250227 181500 706053070 17150 17150 17150 17150 0
29 20250227 181400 706053070 17150 17150 17150 17150 0
30 20250227 181300 706053070 17150 17150 17150 17150 0
31 20250227 181200 706053070 17150 17150 17150 17150 0
32 20250227 181100 706053070 17150 17150 17150 17150 3386
33 20250227 181000 706053070 17150 17150 17150 17150 0
34 20250227 180900 706053070 17150 17150 17150 17150 0
35 20250227 180800 706053070 17150 17150 17150 17150 0
36 20250227 180700 706053070 17150 17150 17150 17150 0
37 20250227 180600 706053070 17150 17150 17150 17150 0
38 20250227 180500 706053070 17150 17150 17150 17150 0
39 20250227 180400 706053070 17150 17150 17150 17150 0
40 20250227 180300 706053070 17150 17150 17150 17150 0
41 20250227 180200 706053070 17150 17150 17150 17150 0
42 20250227 180100 706053070 17150 17150 17150 17150 0
43 20250227 180000 706053070 17150 17150 17150 17150 0
44 20250227 175900 706053070 17150 17150 17150 17150 0
45 20250227 175800 706053070 17150 17150 17150 17150 0
46 20250227 175700 706053070 17150 17150 17150 17150 0
47 20250227 175600 706053070 17150 17150 17150 17150 0
48 20250227 175500 706053070 17150 17150 17150 17150 0
49 20250227 175400 706053070 17150 17150 17150 17150 0
50 20250227 175300 706053070 17150 17150 17150 17150 0
51 20250227 175200 706053070 17150 17150 17150 17150 0
52 20250227 175100 706053070 17150 17150 17150 17150 0
53 20250227 175000 706053070 17150 17150 17150 17150 0
54 20250227 174900 706053070 17150 17150 17150 17150 0
55 20250227 174800 706053070 17150 17150 17150 17150 0
56 20250227 174700 706053070 17150 17150 17150 17150 0
57 20250227 174600 706053070 17150 17150 17150 17150 0
58 20250227 174500 706053070 17150 17150 17150 17150 0
59 20250227 174400 706053070 17150 17150 17150 17150 0
60 20250227 174300 706053070 17150 17150 17150 17150 0
61 20250227 174200 706053070 17150 17150 17150 17150 0
62 20250227 174100 706053070 17150 17150 17150 17150 3386
63 20250227 174000 706053070 17150 17150 17150 17150 0
64 20250227 173900 706053070 17150 17150 17150 17150 0
65 20250227 173800 706053070 17150 17150 17150 17150 0
66 20250227 173700 706053070 17150 17150 17150 17150 0
67 20250227 173600 706053070 17150 17150 17150 17150 0
68 20250227 173500 706053070 17150 17150 17150 17150 0
69 20250227 173400 706053070 17150 17150 17150 17150 0
70 20250227 173300 706053070 17150 17150 17150 17150 0
71 20250227 173200 706053070 17150 17150 17150 17150 0
72 20250227 173100 706053070 17150 17150 17150 17150 0
73 20250227 173000 706053070 17150 17150 17150 17150 0
74 20250227 172900 706053070 17150 17150 17150 17150 0
75 20250227 172800 706053070 17150 17150 17150 17150 0
76 20250227 172700 706053070 17150 17150 17150 17150 0
77 20250227 172600 706053070 17150 17150 17150 17150 0
78 20250227 172500 706053070 17150 17150 17150 17150 0
79 20250227 172400 706053070 17150 17150 17150 17150 0
80 20250227 172300 706053070 17150 17150 17150 17150 0
81 20250227 172200 706053070 17150 17150 17150 17150 0
82 20250227 172100 706053070 17150 17150 17150 17150 0
83 20250227 172000 706053070 17150 17150 17150 17150 0
84 20250227 171900 706053070 17150 17150 17150 17150 0
85 20250227 171800 706053070 17150 17150 17150 17150 0
86 20250227 171700 706053070 17150 17150 17150 17150 0
87 20250227 171600 706053070 17150 17150 17150 17150 0
88 20250227 171500 706053070 17150 17150 17150 17150 0
89 20250227 171400 706053070 17150 17150 17150 17150 0
90 20250227 171300 706053070 17150 17150 17150 17150 0
91 20250227 171200 706053070 17150 17150 17150 17150 0
92 20250227 171100 706053070 17150 17150 17150 17150 3386
93 20250227 171000 706053070 17150 17150 17150 17150 0
94 20250227 170900 706053070 17150 17150 17150 17150 0
95 20250227 170800 706053070 17150 17150 17150 17150 0
96 20250227 170700 706053070 17150 17150 17150 17150 0
97 20250227 170600 706053070 17150 17150 17150 17150 0
98 20250227 170500 706053070 17150 17150 17150 17150 0
99 20250227 170400 706053070 17150 17150 17150 17150 0
100 20250227 170300 706053070 17150 17150 17150 17150 0
101 20250227 170200 706053070 17150 17150 17150 17150 0
102 20250227 170100 706053070 17150 17150 17150 17150 0
103 20250227 170000 706053070 17150 17150 17150 17150 0
104 20250227 165900 706053070 17150 17150 17150 17150 0
105 20250227 165800 706053070 17150 17150 17150 17150 0
106 20250227 165700 706053070 17150 17150 17150 17150 0
107 20250227 165600 706053070 17150 17150 17150 17150 0
108 20250227 165500 706053070 17150 17150 17150 17150 0
109 20250227 165400 706053070 17150 17150 17150 17150 0
110 20250227 165300 706053070 17150 17150 17150 17150 0
111 20250227 165200 706053070 17150 17150 17150 17150 0
112 20250227 165100 706053070 17150 17150 17150 17150 0
113 20250227 165000 706053070 17150 17150 17150 17150 0
114 20250227 164900 706053070 17150 17150 17150 17150 0
115 20250227 164800 706053070 17150 17150 17150 17150 0
116 20250227 164700 706053070 17150 17150 17150 17150 0
117 20250227 164600 706053070 17150 17150 17150 17150 0
118 20250227 164500 706053070 17150 17150 17150 17150 0
119 20250227 164400 706053070 17150 17150 17150 17150 0
120 20250227 164300 706053070 17150 17150 17150 17150 0
121 20250227 164200 706053070 17150 17150 17150 17150 0
122 20250227 164100 706053070 17150 17150 17150 17150 3386
123 20250227 164000 706053070 17150 17150 17150 17150 0
124 20250227 163900 706053070 17150 17150 17150 17150 0
125 20250227 163800 706053070 17150 17150 17150 17150 0
126 20250227 163700 706053070 17150 17150 17150 17150 0
127 20250227 163600 706053070 17150 17150 17150 17150 0
128 20250227 163500 706053070 17150 17150 17150 17150 0
129 20250227 163400 706053070 17150 17150 17150 17150 0
130 20250227 163300 706053070 17150 17150 17150 17150 0
131 20250227 163200 706053070 17150 17150 17150 17150 0
132 20250227 163100 706053070 17150 17150 17150 17150 0
133 20250227 163000 706053070 17150 17150 17150 17150 0
134 20250227 162900 706053070 17150 17150 17150 17150 0
135 20250227 162800 706053070 17150 17150 17150 17150 0
136 20250227 162700 706053070 17150 17150 17150 17150 0
137 20250227 162600 706053070 17150 17150 17150 17150 0
138 20250227 162500 706053070 17150 17150 17150 17150 0
139 20250227 162400 706053070 17150 17150 17150 17150 0
140 20250227 162300 706053070 17150 17150 17150 17150 0
141 20250227 162200 706053070 17150 17150 17150 17150 0
142 20250227 162100 706053070 17150 17150 17150 17150 0
143 20250227 162000 706053070 17150 17150 17150 17150 0
144 20250227 161900 706053070 17150 17150 17150 17150 0
145 20250227 161800 706053070 17150 17150 17150 17150 0
146 20250227 161700 706053070 17150 17150 17150 17150 0
147 20250227 161600 706053070 17150 17150 17150 17150 0
148 20250227 161500 706053070 17150 17150 17150 17150 0
149 20250227 161400 706053070 17150 17150 17150 17150 0
150 20250227 161300 706053070 17150 17150 17150 17150 0
151 20250227 161200 706053070 17150 17150 17150 17150 0
152 20250227 161100 706053070 17150 17150 17150 17150 3386
153 20250227 161000 706053070 17150 17150 17150 17150 0
154 20250227 160900 706053070 17150 17150 17150 17150 0
155 20250227 160800 706053070 17150 17150 17150 17150 0
156 20250227 160700 706053070 17150 17150 17150 17150 0
157 20250227 160600 706053070 17150 17150 17150 17150 0
158 20250227 160500 706053070 17150 17150 17150 17150 0
159 20250227 160400 706053070 17150 17150 17150 17150 0
160 20250227 160300 706053070 17150 17150 17150 17150 0
161 20250227 160200 706053070 17150 17150 17150 17150 0
162 20250227 160100 706053070 17150 17150 17150 17150 0
163 20250227 160000 706053070 17150 17150 17150 17150 0
164 20250227 155900 706053070 17150 17150 17150 17150 0
165 20250227 155800 706053070 17150 17150 17150 17150 0
166 20250227 155700 706053070 17150 17150 17150 17150 0
167 20250227 155600 706053070 17150 17150 17150 17150 0
168 20250227 155500 706053070 17150 17150 17150 17150 0
169 20250227 155400 706053070 17150 17150 17150 17150 0
170 20250227 155300 706053070 17150 17150 17150 17150 0
171 20250227 155200 706053070 17150 17150 17150 17150 0
172 20250227 155100 706053070 17150 17150 17150 17150 0
173 20250227 155000 706053070 17150 17150 17150 17150 0
174 20250227 154900 706053070 17150 17150 17150 17150 0
175 20250227 154800 706053070 17150 17150 17150 17150 0
176 20250227 154700 706053070 17150 17150 17150 17150 0
177 20250227 154600 706053070 17150 17150 17150 17150 0
178 20250227 154500 706053070 17150 17150 17150 17150 0
179 20250227 154400 706053070 17150 17150 17150 17150 0
180 20250227 154300 706053070 17150 17150 17150 17150 0
181 20250227 154200 706053070 17150 17150 17150 17150 0
182 20250227 154100 706053070 17150 17150 17150 17150 3386
183 20250227 154000 706053070 17150 17150 17150 17150 0
184 20250227 153900 706053070 17150 17150 17150 17150 0
185 20250227 153800 706053070 17150 17150 17150 17150 0
186 20250227 153700 706053070 17150 17150 17150 17150 0
187 20250227 153600 706053070 17150 17150 17150 17150 0
188 20250227 153500 706053070 17150 17150 17150 17150 0
189 20250227 153400 706053070 17150 17150 17150 17150 0
190 20250227 153300 706053070 17150 17150 17150 17150 0
191 20250227 153200 706053070 17150 17150 17150 17150 0
192 20250227 153100 706053070 17150 17150 17150 17150 0
193 20250227 153000 706053070 17150 17150 17150 17150 3386
194 20250227 152900 647983170 17140 17140 17140 17140 0
195 20250227 152800 647983170 17140 17140 17140 17140 0
196 20250227 152700 647983170 17140 17140 17140 17140 0
197 20250227 152600 647983170 17140 17140 17140 17140 0
198 20250227 152500 647983170 17140 17140 17140 17140 0
199 20250227 152400 647983170 17140 17140 17140 17140 0
200 20250227 152300 647983170 17140 17140 17140 17140 0
201 20250227 152200 647983170 17140 17140 17140 17140 0
202 20250227 152100 647983170 17140 17140 17140 17140 0
203 20250227 152000 647983170 17140 17140 17140 17140 0
204 20250227 151900 647983170 17140 17140 17140 17130 259
205 20250227 151800 643544160 17140 17130 17140 17130 251
206 20250227 151700 639243900 17130 17110 17130 17110 718
207 20250227 151600 626956300 17110 17100 17110 17100 29
208 20250227 151500 626460130 17110 17110 17110 17100 156
209 20250227 151400 623790980 17110 17100 17110 17100 328
210 20250227 151300 618179130 17100 17100 17100 17100 107
211 20250227 151200 616349430 17100 17070 17100 17070 563
212 20250227 151100 606735510 17070 17070 17070 17060 264
213 20250227 151000 602229040 17060 17060 17060 17060 0
214 20250227 150900 602229040 17060 17060 17060 17060 0
215 20250227 150800 602229040 17060 17060 17070 17060 25
216 20250227 150700 601802530 17060 17060 17060 17050 225
217 20250227 150600 597964450 17060 17060 17060 17060 5
218 20250227 150500 597879150 17060 17070 17070 17060 131
219 20250227 150400 595644280 17070 17070 17070 17070 117
220 20250227 150300 593647090 17080 17080 17080 17080 154
221 20250227 150200 591016770 17080 17080 17080 17080 87
222 20250227 150100 589530810 17090 17080 17090 17080 32
223 20250227 150000 588984100 17080 17100 17100 17080 313
224 20250227 145900 583635420 17090 17080 17090 17080 609
225 20250227 145800 573233240 17070 17070 17070 17070 378
226 20250227 145700 566780780 17070 17060 17070 17060 26
227 20250227 145600 566337090 17070 17070 17070 17070 1
228 20250227 145500 566320020 17070 17070 17070 17070 15
229 20250227 145400 566063970 17070 17070 17070 17070 45
230 20250227 145300 565295820 17070 17070 17070 17070 0
231 20250227 145200 565295820 17070 17070 17070 17070 23
232 20250227 145100 564903210 17070 17060 17070 17060 209
233 20250227 145000 561337530 17060 17060 17060 17060 4
234 20250227 144900 561269290 17060 17060 17060 17060 15
235 20250227 144800 561013390 17060 17040 17060 17040 3982
236 20250227 144700 493156710 17040 17040 17040 17040 4
237 20250227 144600 493088550 17030 17030 17030 17030 6
238 20250227 144500 492986370 17040 17040 17040 17040 14
239 20250227 144400 492747810 17040 17030 17040 17030 5
240 20250227 144300 492662630 17030 17040 17040 17030 3
241 20250227 144200 492611520 17040 17040 17040 17040 13
242 20250227 144100 492390000 17040 17040 17040 17040 5
243 20250227 144000 492304800 17030 17030 17030 17030 3
244 20250227 143900 492253710 17040 17040 17040 17040 4
245 20250227 143800 492185550 17040 17040 17040 17040 14
246 20250227 143700 491946990 17030 17030 17030 17030 661
247 20250227 143600 480690160 17040 17050 17050 17040 277
248 20250227 143500 475970070 17050 17050 17050 17050 17
249 20250227 143400 475680220 17050 17050 17050 17050 5
250 20250227 143300 475594970 17050 17050 17050 17050 20
251 20250227 143200 475253970 17050 17050 17050 17050 75
252 20250227 143100 473975220 17050 17050 17050 17050 4
253 20250227 143000 473907020 17040 17050 17050 17040 101
254 20250227 142900 472185970 17050 17050 17050 17050 13
255 20250227 142800 471964320 17050 17050 17050 17010 779
256 20250227 142700 458700150 17040 17040 17040 17040 1
257 20250227 142600 458683110 17050 17050 17050 17050 4
258 20250227 142500 458614910 17050 17050 17050 17050 407
259 20250227 142400 451675560 17060 17060 17060 17060 0
260 20250227 142300 451675560 17060 17060 17060 17060 4
261 20250227 142200 451607320 17060 17060 17060 17060 14
262 20250227 142100 451368480 17060 17060 17060 17060 3
263 20250227 142000 451317300 17060 17060 17060 17060 0
264 20250227 141900 451317300 17060 17060 17060 17060 14
265 20250227 141800 451078460 17060 17060 17060 17060 6
266 20250227 141700 450976100 17060 17060 17060 17060 0
267 20250227 141600 450976100 17060 17060 17060 17060 14
268 20250227 141500 450737260 17060 17060 17060 17060 9
269 20250227 141400 450583720 17060 17060 17060 17060 0
270 20250227 141300 450583720 17060 17060 17060 17060 4
271 20250227 141200 450515480 17050 17050 17050 17050 139
272 20250227 141100 448145530 17050 17050 17050 17050 1
273 20250227 141000 448128480 17060 17060 17060 17060 4
274 20250227 140900 448060240 17060 17060 17060 17060 23
275 20250227 140800 447667860 17060 17060 17060 17060 5
276 20250227 140700 447582560 17050 17050 17050 17050 87
277 20250227 140600 446099210 17050 17060 17060 17050 14
278 20250227 140500 445860380 17060 17060 17060 17060 26
279 20250227 140400 445416820 17060 17060 17060 17060 0
280 20250227 140300 445416820 17060 17050 17060 17050 196
281 20250227 140200 442075010 17050 17040 17050 17040 6
282 20250227 140100 441972720 17050 17050 17050 17030 25
283 20250227 140000 441546510 17060 17060 17060 17050 62
284 20250227 135900 440489300 17050 17050 17050 17040 42
285 20250227 135800 439773500 17050 17050 17050 17050 14
286 20250227 135700 439534800 17060 17050 17060 17050 23
287 20250227 135600 439142600 17050 17050 17060 17050 109
288 20250227 135500 437284020 17050 17060 17060 17050 5
289 20250227 135400 437198730 17050 17050 17050 17050 1
290 20250227 135300 437181680 17060 17060 17060 17060 14
291 20250227 135200 436942840 17050 17050 17050 17050 18
292 20250227 135100 436635940 17060 17050 17060 17050 64
293 20250227 135000 435544730 17060 17050 17060 17050 14
294 20250227 134900 435305900 17050 17050 17060 17050 70
295 20250227 134800 434112380 17060 17060 17060 17060 0
296 20250227 134700 434112380 17060 17060 17060 17060 4
297 20250227 134600 434044140 17050 17060 17060 17050 68
298 20250227 134500 432884600 17060 17060 17060 17060 1
299 20250227 134400 432867540 17050 17050 17050 17050 99
300 20250227 134300 431179590 17050 17050 17050 17050 218
301 20250227 134200 427462690 17050 17050 17050 17050 5
302 20250227 134100 427377440 17050 17050 17050 17050 0
303 20250227 134000 427377440 17050 17040 17050 17040 408
304 20250227 133900 420423230 17030 17030 17030 17030 104
305 20250227 133800 418652110 17020 17020 17020 17020 1
306 20250227 133700 418635090 17030 17010 17030 17010 834
307 20250227 133600 404440690 17000 17000 17000 17000 19
308 20250227 133500 404117690 17010 17010 17010 17010 34
309 20250227 133400 403539350 17010 17010 17010 17010 18
310 20250227 133300 403233170 17010 17000 17010 17000 32
311 20250227 133200 402689040 17010 17010 17010 17010 1
312 20250227 133100 402672030 17010 17000 17010 17000 37
313 20250227 133000 402043000 17010 17010 17010 17010 13
314 20250227 132900 401821870 17000 17010 17010 17000 24
315 20250227 132800 401413820 17000 17010 17010 17000 28
316 20250227 132700 400937570 17010 17010 17010 17000 35
317 20250227 132600 400342430 17010 17010 17010 17010 4
318 20250227 132500 400274390 17010 17010 17010 17000 21
319 20250227 132400 399917370 17010 17010 17010 17010 17
320 20250227 132300 399628200 17000 17000 17000 17000 0
321 20250227 132200 399628200 17000 17000 17010 17000 175
322 20250227 132100 396653180 17000 17000 17010 17000 17
323 20250227 132000 396364140 17000 17010 17010 17000 105
324 20250227 131900 394578940 17010 17010 17010 17010 1
325 20250227 131800 394561930 17010 17010 17010 17010 4
326 20250227 131700 394493890 17000 17010 17010 17000 32
327 20250227 131600 393949760 17010 17010 17010 17010 8
328 20250227 131500 393813680 17000 17000 17000 17000 0
329 20250227 131400 393813680 17000 17010 17010 17000 32
330 20250227 131300 393269550 17010 17010 17010 17010 4
331 20250227 131200 393201510 17010 17010 17010 17010 1
332 20250227 131100 393184500 17010 17010 17010 17010 4
333 20250227 131000 393116460 17010 17000 17010 17000 62
334 20250227 130900 392062030 17010 17010 17010 17010 1
335 20250227 130800 392045020 17000 17010 17010 17000 1004
336 20250227 130700 374976980 17010 17000 17010 17000 32
337 20250227 130600 374432850 17010 17010 17010 17010 2
338 20250227 130500 374398830 17010 17000 17010 17000 4
339 20250227 130400 374330800 17010 17010 17010 17010 16
340 20250227 130300 374058640 17000 17010 17010 17000 46
341 20250227 130200 373276500 17010 17010 17010 17010 300
342 20250227 130100 368173500 17010 17010 17010 17010 313
343 20250227 130000 362849370 17010 17010 17010 17010 4
344 20250227 125900 362781330 17010 17010 17010 17010 0
345 20250227 125800 362781330 17010 17010 17010 17010 4
346 20250227 125700 362713290 17010 17010 17010 17010 13
347 20250227 125600 362492160 17000 17000 17000 17000 252
348 20250227 125500 358208160 17010 17010 17010 17010 4
349 20250227 125400 358140120 17010 17010 17010 17010 13
350 20250227 125300 357918990 17010 17010 17010 17010 4
351 20250227 125200 357850950 17000 17000 17000 17000 41
352 20250227 125100 357153950 17000 17000 17000 17000 409
353 20250227 125000 350200950 17000 17000 17000 17000 129
354 20250227 124900 348007950 16990 16990 16990 16990 1
355 20250227 124800 347990960 16990 17000 17000 16990 41
356 20250227 124700 347294060 17000 16990 17000 16990 5
357 20250227 124600 347209070 16990 16990 16990 16990 10
358 20250227 124500 347039170 17000 17000 17000 17000 17
359 20250227 124400 346750170 17000 17000 17000 16990 44
360 20250227 124300 346002270 16990 16990 16990 16990 70
361 20250227 124200 344812970 17000 17000 17000 16990 47
362 20250227 124100 344014020 17000 17000 17000 17000 66
363 20250227 124000 342892020 17000 17000 17000 17000 4
364 20250227 123900 342824020 17000 17000 17000 17000 5
365 20250227 123800 342739020 17000 17000 17000 17000 14
366 20250227 123700 342501020 17000 17000 17000 17000 4
367 20250227 123600 342433020 16990 16990 16990 16990 11
368 20250227 123500 342246130 17000 17000 17000 16990 885
369 20250227 123400 327201240 17010 17010 17010 17010 4
370 20250227 123300 327133200 17000 17000 17000 17000 12
371 20250227 123200 326929200 17000 17000 17010 17000 17
372 20250227 123100 326640160 17010 17010 17010 17010 13
373 20250227 123000 326419030 17000 17000 17000 17000 40
374 20250227 122900 325739030 17010 17000 17010 17000 16
375 20250227 122800 325466990 17010 17010 17010 17010 13
376 20250227 122700 325245860 17010 17010 17010 17010 4
377 20250227 122600 325177820 17010 17000 17010 17000 11
378 20250227 122500 324990720 17010 17010 17010 17010 96
379 20250227 122400 323357760 17010 17010 17010 17010 35
380 20250227 122300 322762410 17010 17010 17010 17010 4
381 20250227 122200 322694370 17010 17010 17010 17010 14
382 20250227 122100 322456230 17010 17010 17010 17010 54
383 20250227 122000 321537690 17010 17010 17010 17010 505
384 20250227 121900 312947640 17020 17020 17020 17020 3
385 20250227 121800 312896580 17020 17020 17020 17020 13
386 20250227 121700 312675320 17010 17010 17010 17010 14
387 20250227 121600 312437180 17020 17010 17020 17010 5
388 20250227 121500 312352090 17020 17020 17020 17020 14
389 20250227 121400 312113810 17010 17020 17020 17010 19
390 20250227 121300 311790580 17020 17020 17020 17020 0
391 20250227 121200 311790580 17020 17010 17020 17010 28
392 20250227 121100 311314170 17020 17020 17020 17020 4
393 20250227 121000 311246090 17020 17020 17020 17020 0
394 20250227 120900 311246090 17020 17020 17020 17020 13
395 20250227 120800 311024830 17020 17020 17020 17020 4
396 20250227 120700 310956750 17020 17020 17020 17020 0
397 20250227 120600 310956750 17020 17020 17020 17020 4
398 20250227 120500 310888670 17010 17010 17010 17010 20
399 20250227 120400 310548470 17000 17020 17020 17000 62
400 20250227 120300 309494160 17020 17010 17020 17010 679
401 20250227 120200 297944330 17020 17020 17020 17020 13
402 20250227 120100 297723070 17020 17010 17020 17010 23
403 20250227 120000 297331800 17010 17010 17010 17010 1
404 20250227 115900 297314790 17020 17020 17020 17020 13
405 20250227 115800 297093530 17020 17020 17020 17020 4
406 20250227 115700 297025450 17010 17020 17020 17010 29
407 20250227 115600 296532060 17020 17020 17020 17020 17
408 20250227 115500 296242720 17020 17020 17020 17020 0
409 20250227 115400 296242720 17020 17020 17020 17020 56
410 20250227 115300 295289600 17020 17020 17020 17020 3
411 20250227 115200 295238540 17020 17010 17020 17010 31
412 20250227 115100 294711100 17010 17010 17010 17010 10
413 20250227 115000 294541000 17020 17010 17020 17010 75
414 20250227 114900 293265210 17010 17020 17020 17010 292
415 20250227 114800 288298150 17020 17020 17020 17020 11
416 20250227 114700 288110930 17020 17020 17020 17020 0
417 20250227 114600 288110930 17020 17020 17020 17020 13
418 20250227 114500 287889670 17020 17010 17020 17010 26
419 20250227 114400 287447340 17010 17010 17010 17010 0
420 20250227 114300 287447340 17010 17020 17020 17010 18
421 20250227 114200 287140990 17010 17010 17010 17010 49
422 20250227 114100 286307500 17020 17020 17020 17020 0
423 20250227 114000 286307500 17020 17020 17020 17020 4
424 20250227 113900 286239420 17010 17020 17020 17010 32
425 20250227 113800 285694970 17010 17020 17020 17010 305
426 20250227 113700 280504180 17030 17020 17030 17020 23
427 20250227 113600 280112680 17030 17030 17030 17030 20
428 20250227 113500 279772080 17020 17030 17030 17020 24
429 20250227 113400 279363560 17020 17020 17020 17020 0
430 20250227 113300 279363560 17020 17030 17030 17020 32
431 20250227 113200 278818790 17030 17030 17030 17030 4
432 20250227 113100 278750670 17020 17020 17020 17020 19
433 20250227 113000 278427290 17030 17030 17030 17030 17
434 20250227 112900 278137780 17030 17030 17030 17030 68
435 20250227 112800 276979740 17030 17040 17040 17030 28
436 20250227 112700 276502630 17040 17020 17040 17020 51
437 20250227 112600 275634030 17030 17030 17030 17030 13
438 20250227 112500 275412640 17030 17030 17030 17030 8
439 20250227 112400 275276400 17030 17040 17040 17030 422
440 20250227 112300 268088660 17040 17030 17040 17030 32
441 20250227 112200 267543570 17040 17040 17040 17040 4
442 20250227 112100 267475410 17030 17040 17040 17030 6
443 20250227 112000 267373190 17040 17040 17040 17040 13
444 20250227 111900 267151670 17030 17030 17030 17030 116
445 20250227 111800 265176190 17030 17030 17030 17030 0
446 20250227 111700 265176190 17030 17030 17030 17030 21
447 20250227 111600 264818560 17030 17030 17030 17030 0
448 20250227 111500 264818560 17030 17030 17030 17030 0
449 20250227 111400 264818560 17030 17030 17030 17030 14
450 20250227 111300 264580140 17030 17030 17030 17030 13
451 20250227 111200 264358750 17020 17050 17050 17020 1400
452 20250227 111100 240523800 17060 17060 17060 17060 4
453 20250227 111000 240455560 17050 17060 17060 17050 15
454 20250227 110900 240199670 17060 17050 17060 17050 119
455 20250227 110800 238170680 17060 17060 17060 17060 6
456 20250227 110700 238068320 17060 17060 17060 17060 88
457 20250227 110600 236567040 17070 17070 17070 17070 4
458 20250227 110500 236498760 17070 17070 17070 17070 11
459 20250227 110400 236310990 17060 17060 17070 17060 607
460 20250227 110300 225949720 17040 17050 17050 17040 19
461 20250227 110200 225625780 17050 17050 17050 17050 17
462 20250227 110100 225335930 17050 17040 17050 17040 240
463 20250227 110000 221244260 17050 17040 17050 17040 84
464 20250227 105900 219812770 17050 17050 17050 17040 8
465 20250227 105800 219676400 17050 17050 17050 17050 0
466 20250227 105700 219676400 17050 17050 17050 17050 15
467 20250227 105600 219420650 17050 17040 17050 17040 34
468 20250227 105500 218841250 17040 17040 17040 17040 52
469 20250227 105400 217955170 17050 17070 17070 17040 421
470 20250227 105300 210776290 17070 17070 17070 17070 4
471 20250227 105200 210708010 17070 17070 17070 17070 313
472 20250227 105100 205365100 17080 17080 17080 17080 4
473 20250227 105000 205296780 17080 17080 17080 17080 14
474 20250227 104900 205057660 17070 17070 17070 17070 11
475 20250227 104800 204869890 17080 17080 17080 17080 4
476 20250227 104700 204801570 17080 17080 17080 17080 34
477 20250227 104600 204220850 17080 17080 17080 17080 5
478 20250227 104500 204135450 17080 17070 17080 17070 416
479 20250227 104400 197034320 17080 17080 17080 17080 13
480 20250227 104300 196812280 17080 17080 17080 17080 14
481 20250227 104200 196573160 17080 17080 17080 17080 0
482 20250227 104100 196573160 17080 17080 17080 17080 113
483 20250227 104000 194643120 17080 17080 17080 17080 3
484 20250227 103900 194591880 17080 17080 17080 17080 0
485 20250227 103800 194591880 17080 17070 17080 17070 7
486 20250227 103700 194472330 17080 17070 17080 17070 243
487 20250227 103600 190324190 17080 17080 17080 17080 0
488 20250227 103500 190324190 17080 17080 17080 17080 4
489 20250227 103400 190255870 17080 17080 17080 17080 16
490 20250227 103300 189982590 17070 17080 17080 17070 8
491 20250227 103200 189845990 17080 17080 17080 17080 38
492 20250227 103100 189196950 17080 17080 17080 17080 21
493 20250227 103000 188838270 17080 17080 17080 17080 4
494 20250227 102900 188769950 17080 17080 17080 17080 1
495 20250227 102800 188752870 17080 17080 17080 17080 21
496 20250227 102700 188394190 17080 17080 17080 17080 5
497 20250227 102600 188308790 17080 17080 17080 17080 14
498 20250227 102500 188069670 17080 17080 17080 17080 13
499 20250227 102400 187847630 17080 17080 17080 17080 13
500 20250227 102300 187625590 17080 17080 17080 17080 4
501 20250227 102200 187557270 17080 17090 17090 17080 133
502 20250227 102100 185285500 17080 17080 17090 17080 50
503 20250227 102000 184431370 17090 17100 17100 17090 176
504 20250227 101900 181423490 17100 17100 17100 17100 0
505 20250227 101800 181423490 17100 17100 17100 17100 13
506 20250227 101700 181201190 17100 17100 17100 17100 14
507 20250227 101600 180961790 17100 17100 17100 17100 1
508 20250227 101500 180944690 17100 17090 17100 17090 58
509 20250227 101400 179953270 17090 17090 17090 17090 9
510 20250227 101300 179799460 17090 17090 17090 17090 0
511 20250227 101200 179799460 17090 17090 17100 17080 169
512 20250227 101100 176911250 17090 17080 17100 17080 73
513 20250227 101000 175663850 17080 17080 17080 17080 4
514 20250227 100900 175595530 17080 17070 17080 17070 8
515 20250227 100800 175458920 17080 17090 17090 17080 162
516 20250227 100700 172690470 17090 17100 17100 17090 24
517 20250227 100600 172280180 17100 17100 17100 17100 0
518 20250227 100500 172280180 17100 17100 17100 17090 21
519 20250227 100400 171921090 17100 17040 17110 17040 3077
520 20250227 100300 119407730 17040 17040 17040 17040 0
521 20250227 100200 119407730 17040 17040 17040 17040 44
522 20250227 100100 118657970 17040 17040 17040 17040 4
523 20250227 100000 118589810 17030 17030 17030 17030 0
524 20250227 095900 118589810 17030 17030 17030 17030 141
525 20250227 095800 116188580 17030 17030 17030 17030 16
526 20250227 095700 115916100 17030 17030 17030 17030 0
527 20250227 095600 115916100 17030 17020 17030 17020 35
528 20250227 095500 115320150 17030 17030 17030 17030 14
529 20250227 095400 115081730 17030 17030 17030 17020 162
530 20250227 095300 112324430 17020 17010 17020 17010 235
531 20250227 095200 108326860 17010 17010 17010 17010 11
532 20250227 095100 108139750 17010 17010 17010 17010 3
533 20250227 095000 108088720 17010 17010 17010 17010 23
534 20250227 094900 107697490 17010 17000 17010 17000 111
535 20250227 094800 105809390 17010 17010 17010 17010 2
536 20250227 094700 105775370 17010 17000 17010 17000 195
537 20250227 094600 102459310 17010 17010 17010 17010 9
538 20250227 094500 102306220 17010 17010 17010 17010 10
539 20250227 094400 102136120 17010 17010 17010 17010 0
540 20250227 094300 102136120 17010 17010 17010 17010 8
541 20250227 094200 102000040 17000 17010 17010 17000 360
542 20250227 094100 95879990 17010 17020 17020 17010 93
543 20250227 094000 94298000 17020 17020 17020 17020 2
544 20250227 093900 94263960 17010 17010 17010 17000 285
545 20250227 093800 89416420 17030 17030 17030 17030 4
546 20250227 093700 89348300 17020 17010 17020 17010 55
547 20250227 093600 88412210 17030 17030 17030 17030 23
548 20250227 093500 88020520 17010 17010 17010 17010 15
549 20250227 093400 87765370 17010 17030 17030 17010 67
550 20250227 093300 86625360 17030 17040 17040 17030 698
551 20250227 093200 74738390 17040 17040 17040 17030 7
552 20250227 093100 74619120 17040 17040 17040 17040 0
553 20250227 093000 74619120 17040 17030 17040 17030 25
554 20250227 092900 74193360 17030 17030 17030 17020 364
555 20250227 092800 67994690 17000 17030 17030 17000 12
556 20250227 092700 67790630 17010 17010 17010 17010 0
557 20250227 092600 67790630 17010 17030 17030 17010 617
558 20250227 092500 57290840 17040 17040 17040 17040 50
559 20250227 092400 56438840 17040 17040 17040 17040 0
560 20250227 092300 56438840 17040 17030 17040 17030 3
561 20250227 092200 56387730 17030 17040 17040 17030 331
562 20250227 092100 50748330 17050 17050 17050 17050 0
563 20250227 092000 50748330 17050 17040 17050 17040 69
564 20250227 091900 49572560 17060 17060 17060 17060 0
565 20250227 091800 49572560 17060 17050 17060 17040 116
566 20250227 091700 47594940 17040 17040 17040 17040 555
567 20250227 091600 38137740 17040 17040 17040 17040 17
568 20250227 091500 37848060 17040 17040 17040 17040 210
569 20250227 091400 34269660 17040 17040 17040 17040 0
570 20250227 091300 34269660 17040 17040 17040 17040 1
571 20250227 091200 34252620 17020 17040 17040 17020 272
572 20250227 091100 29620230 17050 17080 17080 17050 386
573 20250227 091000 23031060 17100 17110 17110 17090 407
574 20250227 090900 16071370 17110 17110 17110 17100 260
575 20250227 090800 11623800 17120 17120 17120 17110 66
576 20250227 090700 10494170 17120 17120 17120 17110 25
577 20250227 090600 10066210 17100 17100 17100 17100 166
578 20250227 090500 7227610 17120 17120 17120 17120 78
579 20250227 090400 5892250 17120 17120 17120 17120 0
580 20250227 090300 5892250 17120 17120 17120 17120 53
581 20250227 090200 4984890 17120 17130 17130 17120 2
582 20250227 090100 4950640 17130 17130 17130 17130 91
583 20250227 090000 3391810 17140 17130 17140 17130 198