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

584
003850/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,904156750,10180,10180,10180,10180,2162
20250227,184100,904156750,10180,10180,10180,10180,0
20250227,184000,904156750,10180,10180,10180,10180,0
20250227,183900,904156750,10180,10180,10180,10180,0
20250227,183800,904156750,10180,10180,10180,10180,0
20250227,183700,904156750,10180,10180,10180,10180,0
20250227,183600,904156750,10180,10180,10180,10180,0
20250227,183500,904156750,10180,10180,10180,10180,0
20250227,183400,904156750,10180,10180,10180,10180,0
20250227,183300,904156750,10180,10180,10180,10180,0
20250227,183200,904156750,10180,10180,10180,10180,0
20250227,183100,904156750,10180,10180,10180,10180,0
20250227,183000,904156750,10180,10180,10180,10180,0
20250227,182900,904156750,10180,10180,10180,10180,0
20250227,182800,904156750,10180,10180,10180,10180,0
20250227,182700,904156750,10180,10180,10180,10180,0
20250227,182600,904156750,10180,10180,10180,10180,0
20250227,182500,904156750,10180,10180,10180,10180,0
20250227,182400,904156750,10180,10180,10180,10180,0
20250227,182300,904156750,10180,10180,10180,10180,0
20250227,182200,904156750,10180,10180,10180,10180,0
20250227,182100,904156750,10180,10180,10180,10180,0
20250227,182000,904156750,10180,10180,10180,10180,0
20250227,181900,904156750,10180,10180,10180,10180,0
20250227,181800,904156750,10180,10180,10180,10180,0
20250227,181700,904156750,10180,10180,10180,10180,0
20250227,181600,904156750,10180,10180,10180,10180,0
20250227,181500,904156750,10180,10180,10180,10180,0
20250227,181400,904156750,10180,10180,10180,10180,0
20250227,181300,904156750,10180,10180,10180,10180,0
20250227,181200,904156750,10180,10180,10180,10180,2162
20250227,181100,904156750,10180,10180,10180,10180,0
20250227,181000,904156750,10180,10180,10180,10180,0
20250227,180900,904156750,10180,10180,10180,10180,0
20250227,180800,904156750,10180,10180,10180,10180,0
20250227,180700,904156750,10180,10180,10180,10180,0
20250227,180600,904156750,10180,10180,10180,10180,0
20250227,180500,904156750,10180,10180,10180,10180,0
20250227,180400,904156750,10180,10180,10180,10180,0
20250227,180300,904156750,10180,10180,10180,10180,0
20250227,180200,904156750,10180,10180,10180,10180,0
20250227,180100,904156750,10180,10180,10180,10180,0
20250227,180000,904156750,10180,10180,10180,10180,0
20250227,175900,904156750,10180,10180,10180,10180,0
20250227,175800,904156750,10180,10180,10180,10180,0
20250227,175700,904156750,10180,10180,10180,10180,0
20250227,175600,904156750,10180,10180,10180,10180,0
20250227,175500,904156750,10180,10180,10180,10180,0
20250227,175400,904156750,10180,10180,10180,10180,0
20250227,175300,904156750,10180,10180,10180,10180,0
20250227,175200,904156750,10180,10180,10180,10180,0
20250227,175100,904156750,10180,10180,10180,10180,0
20250227,175000,904156750,10180,10180,10180,10180,0
20250227,174900,904156750,10180,10180,10180,10180,0
20250227,174800,904156750,10180,10180,10180,10180,0
20250227,174700,904156750,10180,10180,10180,10180,0
20250227,174600,904156750,10180,10180,10180,10180,0
20250227,174500,904156750,10180,10180,10180,10180,0
20250227,174400,904156750,10180,10180,10180,10180,0
20250227,174300,904156750,10180,10180,10180,10180,0
20250227,174200,904156750,10180,10180,10180,10180,2162
20250227,174100,904156750,10180,10180,10180,10180,0
20250227,174000,904156750,10180,10180,10180,10180,0
20250227,173900,904156750,10180,10180,10180,10180,0
20250227,173800,904156750,10180,10180,10180,10180,0
20250227,173700,904156750,10180,10180,10180,10180,0
20250227,173600,904156750,10180,10180,10180,10180,0
20250227,173500,904156750,10180,10180,10180,10180,0
20250227,173400,904156750,10180,10180,10180,10180,0
20250227,173300,904156750,10180,10180,10180,10180,0
20250227,173200,904156750,10180,10180,10180,10180,0
20250227,173100,904156750,10180,10180,10180,10180,0
20250227,173000,904156750,10180,10180,10180,10180,0
20250227,172900,904156750,10180,10180,10180,10180,0
20250227,172800,904156750,10180,10180,10180,10180,0
20250227,172700,904156750,10180,10180,10180,10180,0
20250227,172600,904156750,10180,10180,10180,10180,0
20250227,172500,904156750,10180,10180,10180,10180,0
20250227,172400,904156750,10180,10180,10180,10180,0
20250227,172300,904156750,10180,10180,10180,10180,0
20250227,172200,904156750,10180,10180,10180,10180,0
20250227,172100,904156750,10180,10180,10180,10180,0
20250227,172000,904156750,10180,10180,10180,10180,0
20250227,171900,904156750,10180,10180,10180,10180,0
20250227,171800,904156750,10180,10180,10180,10180,0
20250227,171700,904156750,10180,10180,10180,10180,0
20250227,171600,904156750,10180,10180,10180,10180,0
20250227,171500,904156750,10180,10180,10180,10180,0
20250227,171400,904156750,10180,10180,10180,10180,0
20250227,171300,904156750,10180,10180,10180,10180,0
20250227,171200,904156750,10180,10180,10180,10180,2162
20250227,171100,904156750,10180,10180,10180,10180,0
20250227,171000,904156750,10180,10180,10180,10180,0
20250227,170900,904156750,10180,10180,10180,10180,0
20250227,170800,904156750,10180,10180,10180,10180,0
20250227,170700,904156750,10180,10180,10180,10180,0
20250227,170600,904156750,10180,10180,10180,10180,0
20250227,170500,904156750,10180,10180,10180,10180,0
20250227,170400,904156750,10180,10180,10180,10180,0
20250227,170300,904156750,10180,10180,10180,10180,0
20250227,170200,904156750,10180,10180,10180,10180,0
20250227,170100,904156750,10180,10180,10180,10180,0
20250227,170000,904156750,10180,10180,10180,10180,0
20250227,165900,904156750,10180,10180,10180,10180,0
20250227,165800,904156750,10180,10180,10180,10180,0
20250227,165700,904156750,10180,10180,10180,10180,0
20250227,165600,904156750,10180,10180,10180,10180,0
20250227,165500,904156750,10180,10180,10180,10180,0
20250227,165400,904156750,10180,10180,10180,10180,0
20250227,165300,904156750,10180,10180,10180,10180,0
20250227,165200,904156750,10180,10180,10180,10180,0
20250227,165100,904156750,10180,10180,10180,10180,0
20250227,165000,904156750,10180,10180,10180,10180,0
20250227,164900,904156750,10180,10180,10180,10180,0
20250227,164800,904156750,10180,10180,10180,10180,0
20250227,164700,904156750,10180,10180,10180,10180,0
20250227,164600,904156750,10180,10180,10180,10180,0
20250227,164500,904156750,10180,10180,10180,10180,0
20250227,164400,904156750,10180,10180,10180,10180,0
20250227,164300,904156750,10180,10180,10180,10180,0
20250227,164200,904156750,10180,10180,10180,10180,2162
20250227,164100,904156750,10180,10180,10180,10180,0
20250227,164000,904156750,10180,10180,10180,10180,0
20250227,163900,904156750,10180,10180,10180,10180,0
20250227,163800,904156750,10180,10180,10180,10180,0
20250227,163700,904156750,10180,10180,10180,10180,0
20250227,163600,904156750,10180,10180,10180,10180,0
20250227,163500,904156750,10180,10180,10180,10180,0
20250227,163400,904156750,10180,10180,10180,10180,0
20250227,163300,904156750,10180,10180,10180,10180,0
20250227,163200,904156750,10180,10180,10180,10180,0
20250227,163100,904156750,10180,10180,10180,10180,0
20250227,163000,904156750,10180,10180,10180,10180,0
20250227,162900,904156750,10180,10180,10180,10180,0
20250227,162800,904156750,10180,10180,10180,10180,0
20250227,162700,904156750,10180,10180,10180,10180,0
20250227,162600,904156750,10180,10180,10180,10180,0
20250227,162500,904156750,10180,10180,10180,10180,0
20250227,162400,904156750,10180,10180,10180,10180,0
20250227,162300,904156750,10180,10180,10180,10180,0
20250227,162200,904156750,10180,10180,10180,10180,0
20250227,162100,904156750,10180,10180,10180,10180,0
20250227,162000,904156750,10180,10180,10180,10180,0
20250227,161900,904156750,10180,10180,10180,10180,0
20250227,161800,904156750,10180,10180,10180,10180,0
20250227,161700,904156750,10180,10180,10180,10180,0
20250227,161600,904156750,10180,10180,10180,10180,0
20250227,161500,904156750,10180,10180,10180,10180,0
20250227,161400,904156750,10180,10180,10180,10180,0
20250227,161300,904156750,10180,10180,10180,10180,0
20250227,161200,904156750,10180,10180,10180,10180,2162
20250227,161100,904156750,10180,10180,10180,10180,0
20250227,161000,904156750,10180,10180,10180,10180,0
20250227,160900,904156750,10180,10180,10180,10180,0
20250227,160800,904156750,10180,10180,10180,10180,0
20250227,160700,904156750,10180,10180,10180,10180,0
20250227,160600,904156750,10180,10180,10180,10180,0
20250227,160500,904156750,10180,10180,10180,10180,0
20250227,160400,904156750,10180,10180,10180,10180,0
20250227,160300,904156750,10180,10180,10180,10180,0
20250227,160200,904156750,10180,10180,10180,10180,0
20250227,160100,904156750,10180,10180,10180,10180,0
20250227,160000,904156750,10180,10180,10180,10180,0
20250227,155900,904156750,10180,10180,10180,10180,0
20250227,155800,904156750,10180,10180,10180,10180,0
20250227,155700,904156750,10180,10180,10180,10180,0
20250227,155600,904156750,10180,10180,10180,10180,0
20250227,155500,904156750,10180,10180,10180,10180,0
20250227,155400,904156750,10180,10180,10180,10180,0
20250227,155300,904156750,10180,10180,10180,10180,0
20250227,155200,904156750,10180,10180,10180,10180,0
20250227,155100,904156750,10180,10180,10180,10180,0
20250227,155000,904156750,10180,10180,10180,10180,0
20250227,154900,904156750,10180,10180,10180,10180,0
20250227,154800,904156750,10180,10180,10180,10180,0
20250227,154700,904156750,10180,10180,10180,10180,0
20250227,154600,904156750,10180,10180,10180,10180,0
20250227,154500,904156750,10180,10180,10180,10180,0
20250227,154400,904156750,10180,10180,10180,10180,0
20250227,154300,904156750,10180,10180,10180,10180,0
20250227,154200,904156750,10180,10180,10180,10180,2162
20250227,154100,904156750,10180,10180,10180,10180,0
20250227,154000,904156750,10180,10180,10180,10180,0
20250227,153900,904156750,10180,10180,10180,10180,0
20250227,153800,904156750,10180,10180,10180,10180,0
20250227,153700,904156750,10180,10180,10180,10180,0
20250227,153600,904156750,10180,10180,10180,10180,0
20250227,153500,904156750,10180,10180,10180,10180,0
20250227,153400,904156750,10180,10180,10180,10180,0
20250227,153300,904156750,10180,10180,10180,10180,0
20250227,153200,904156750,10180,10180,10180,10180,0
20250227,153100,904156750,10180,10180,10180,10180,0
20250227,153000,904156750,10180,10180,10180,10180,2162
20250227,152900,882147590,10140,10140,10140,10140,0
20250227,152800,882147590,10140,10140,10140,10140,0
20250227,152700,882147590,10140,10140,10140,10140,0
20250227,152600,882147590,10140,10140,10140,10140,0
20250227,152500,882147590,10140,10140,10140,10140,0
20250227,152400,882147590,10140,10140,10140,10140,0
20250227,152300,882147590,10140,10140,10140,10140,0
20250227,152200,882147590,10140,10140,10140,10140,0
20250227,152100,882147590,10140,10140,10140,10140,0
20250227,152000,882147590,10140,10140,10140,10140,0
20250227,151900,882147590,10140,10160,10170,10140,316
20250227,151800,878939010,10140,10150,10160,10140,481
20250227,151700,874057270,10150,10150,10150,10150,156
20250227,151600,872473870,10150,10140,10150,10130,100
20250227,151500,871459890,10140,10140,10140,10140,21
20250227,151400,871246950,10140,10140,10140,10140,245
20250227,151300,868762650,10140,10140,10140,10130,106
20250227,151200,867688810,10140,10140,10140,10140,3
20250227,151100,867658390,10130,10140,10140,10130,154
20250227,151000,866098290,10140,10140,10140,10140,11
20250227,150900,865986750,10140,10140,10140,10140,6
20250227,150800,865925910,10140,10150,10150,10140,1137
20250227,150700,854396590,10150,10150,10150,10140,403
20250227,150600,850309140,10150,10150,10150,10140,6
20250227,150500,850248250,10150,10150,10150,10150,4
20250227,150400,850207650,10150,10150,10150,10130,410
20250227,150300,846052150,10150,10130,10150,10130,570
20250227,150200,840270850,10140,10140,10140,10140,5
20250227,150100,840220150,10140,10140,10140,10140,12
20250227,150000,840098470,10140,10140,10140,10140,6
20250227,145900,840037630,10130,10140,10140,10130,307
20250227,145800,836927670,10140,10140,10140,10130,34
20250227,145700,836583210,10130,10140,10140,10130,213
20250227,145600,834425390,10140,10140,10140,10140,5
20250227,145500,834374690,10140,10140,10140,10130,19
20250227,145400,834182130,10140,10140,10140,10140,15
20250227,145300,834030030,10140,10140,10140,10140,13
20250227,145200,833898210,10140,10140,10140,10140,5
20250227,145100,833847510,10140,10140,10140,10140,3
20250227,145000,833817090,10140,10140,10140,10140,96
20250227,144900,832843650,10140,10140,10140,10140,8
20250227,144800,832762530,10140,10140,10140,10130,378
20250227,144700,828933310,10140,10130,10140,10130,738
20250227,144600,821457320,10130,10140,10140,10130,337
20250227,144500,818043480,10140,10130,10140,10130,723
20250227,144400,810719470,10130,10140,10140,10130,281
20250227,144300,807872920,10140,10130,10140,10130,235
20250227,144200,805492340,10130,10130,10130,10130,879
20250227,144100,796588070,10130,10130,10130,10130,1142
20250227,144000,785019610,10130,10140,10140,10130,1589
20250227,143900,768922920,10130,10140,10140,10130,4
20250227,143800,768882380,10130,10130,10130,10130,167
20250227,143700,767190670,10130,10140,10140,10130,392
20250227,143600,763219540,10130,10130,10130,10130,54
20250227,143500,762672520,10140,10140,10140,10140,2
20250227,143400,762652240,10140,10140,10140,10140,500
20250227,143300,757582240,10140,10140,10140,10130,14
20250227,143200,757440300,10140,10140,10140,10140,10
20250227,143100,757338900,10140,10140,10140,10140,10
20250227,143000,757237500,10140,10140,10140,10140,18
20250227,142900,757054980,10140,10140,10140,10140,15
20250227,142800,756902880,10140,10130,10140,10130,75
20250227,142700,756143110,10140,10140,10140,10140,7
20250227,142600,756072130,10140,10140,10140,10140,6
20250227,142500,756011290,10140,10140,10140,10140,2
20250227,142400,755991010,10140,10140,10140,10140,0
20250227,142300,755991010,10140,10140,10140,10140,6
20250227,142200,755930170,10140,10140,10140,10140,0
20250227,142100,755930170,10140,10140,10140,10140,3
20250227,142000,755899750,10150,10150,10150,10150,2
20250227,141900,755879450,10150,10150,10150,10150,3
20250227,141800,755849000,10130,10130,10130,10130,255
20250227,141700,753265850,10120,10120,10120,10120,0
20250227,141600,753265850,10120,10120,10130,10120,57
20250227,141500,752688940,10120,10130,10130,10120,3
20250227,141400,752658560,10130,10130,10130,10130,60
20250227,141300,752050760,10130,10130,10130,10130,19
20250227,141200,751858290,10130,10130,10130,10130,10
20250227,141100,751756990,10130,10130,10130,10130,2
20250227,141000,751736730,10130,10130,10130,10130,102
20250227,140900,750703470,10130,10130,10130,10130,2
20250227,140800,750683210,10130,10130,10130,10130,7
20250227,140700,750612300,10130,10130,10130,10130,0
20250227,140600,750612300,10130,10110,10130,10110,8
20250227,140500,750531280,10120,10120,10120,10120,15
20250227,140400,750379480,10120,10120,10120,10120,2
20250227,140300,750359240,10110,10120,10120,10110,258
20250227,140200,747749240,10120,10120,10120,10120,4
20250227,140100,747708760,10120,10120,10120,10120,2
20250227,140000,747688520,10110,10080,10110,10070,1231
20250227,135900,735291770,10130,10160,10160,10070,21727
20250227,135800,515719730,10160,10160,10160,10160,11
20250227,135700,515607970,10150,10150,10150,10150,51
20250227,135600,515090320,10160,10160,10160,10160,19
20250227,135500,514897280,10160,10160,10160,10160,9
20250227,135400,514805840,10160,10160,10160,10160,2
20250227,135300,514785520,10160,10160,10160,10160,2
20250227,135200,514765200,10160,10160,10160,10160,4
20250227,135100,514724560,10160,10160,10160,10160,9
20250227,135000,514633120,10160,10160,10160,10160,0
20250227,134900,514633120,10160,10160,10160,10160,1
20250227,134800,514622960,10160,10160,10160,10160,0
20250227,134700,514622960,10160,10160,10160,10160,4
20250227,134600,514582320,10160,10160,10160,10160,302
20250227,134500,511514000,10160,10150,10160,10150,13
20250227,134400,511382000,10140,10160,10170,10140,2801
20250227,134300,482957240,10170,10170,10170,10170,1
20250227,134200,482947070,10170,10170,10170,10170,2
20250227,134100,482926730,10170,10170,10170,10170,6
20250227,134000,482865710,10170,10170,10170,10170,0
20250227,133900,482865710,10170,10170,10170,10170,2
20250227,133800,482845370,10170,10170,10170,10170,0
20250227,133700,482845370,10170,10170,10170,10170,11
20250227,133600,482733500,10170,10170,10170,10170,1
20250227,133500,482723330,10170,10170,10170,10170,11
20250227,133400,482611460,10170,10170,10170,10170,2
20250227,133300,482591120,10170,10170,10170,10170,0
20250227,133200,482591120,10170,10170,10170,10170,2
20250227,133100,482570780,10160,10170,10170,10160,13
20250227,133000,482438660,10160,10170,10170,10160,3
20250227,132900,482408160,10150,10150,10170,10150,10
20250227,132800,482306620,10170,10170,10170,10170,0
20250227,132700,482306620,10170,10170,10170,10170,7
20250227,132600,482235430,10170,10170,10170,10170,0
20250227,132500,482235430,10170,10170,10170,10170,3
20250227,132400,482204920,10150,10170,10170,10150,308
20250227,132300,479076500,10160,10160,10160,10160,1
20250227,132200,479066340,10180,10180,10180,10180,2
20250227,132100,479045980,10180,10180,10180,10180,4
20250227,132000,479005260,10180,10160,10180,10150,982
20250227,131900,469029210,10180,10180,10180,10180,0
20250227,131800,469029210,10180,10180,10180,10180,2
20250227,131700,469008850,10180,10180,10180,10180,5
20250227,131600,468957950,10170,10170,10170,10170,11
20250227,131500,468846080,10180,10180,10180,10180,2
20250227,131400,468825720,10180,10180,10180,10180,4
20250227,131300,468785000,10180,10180,10180,10180,2
20250227,131200,468764640,10160,10180,10180,10160,68
20250227,131100,468073720,10160,10160,10160,10160,222
20250227,131000,465818200,10180,10170,10180,10170,13
20250227,130900,465685930,10180,10180,10180,10180,0
20250227,130800,465685930,10180,10180,10180,10180,2
20250227,130700,465665570,10170,10170,10170,10170,205
20250227,130600,463580720,10150,10150,10150,10150,0
20250227,130500,463580720,10150,10170,10170,10150,7
20250227,130400,463509630,10170,10150,10170,10150,5
20250227,130300,463458800,10160,10170,10170,10160,3
20250227,130200,463428310,10150,10170,10170,10150,208
20250227,130100,461316070,10180,10180,10180,10180,2
20250227,130000,461295710,10180,10180,10180,10180,6
20250227,125900,461234630,10160,10160,10160,10160,3
20250227,125800,461204150,10190,10160,10190,10160,126
20250227,125700,459923930,10190,10190,10190,10190,0
20250227,125600,459923930,10190,10190,10190,10190,5
20250227,125500,459872980,10150,10190,10190,10150,3
20250227,125400,459842450,10190,10190,10190,10190,0
20250227,125300,459842450,10190,10190,10190,10190,6
20250227,125200,459781310,10190,10190,10190,10190,0
20250227,125100,459781310,10190,10190,10190,10190,2
20250227,125000,459760930,10190,10190,10190,10190,0
20250227,124900,459760930,10190,10150,10190,10140,212
20250227,124800,457610390,10150,10150,10150,10150,2
20250227,124700,457590090,10150,10150,10150,10150,0
20250227,124600,457590090,10150,10150,10150,10150,17
20250227,124500,457417540,10140,10140,10140,10140,1
20250227,124400,457407400,10150,10150,10150,10140,784
20250227,124300,449450720,10180,10180,10180,10150,1182
20250227,124200,437452900,10170,10180,10180,10170,16
20250227,124100,437290110,10190,10190,10190,10190,2
20250227,124000,437269730,10190,10190,10190,10190,0
20250227,123900,437269730,10190,10190,10190,10190,10
20250227,123800,437167830,10190,10190,10190,10190,2
20250227,123700,437147450,10190,10190,10190,10190,0
20250227,123600,437147450,10190,10190,10190,10190,51
20250227,123500,436627760,10190,10190,10190,10190,0
20250227,123400,436627760,10190,10190,10190,10190,2
20250227,123300,436607380,10200,10200,10200,10200,6
20250227,123200,436546180,10200,10200,10200,10200,7
20250227,123100,436474780,10200,10160,10200,10160,22
20250227,123000,436251180,10160,10170,10200,10160,1065
20250227,122900,425396130,10170,10170,10170,10170,5
20250227,122800,425345280,10170,10170,10170,10170,7
20250227,122700,425274090,10170,10170,10170,10170,2
20250227,122600,425253750,10170,10170,10170,10170,2
20250227,122500,425233410,10170,10170,10170,10170,3
20250227,122400,425202900,10170,10170,10170,10170,2
20250227,122300,425182560,10170,10170,10170,10170,20
20250227,122200,424979160,10170,10170,10170,10170,7
20250227,122100,424907970,10170,10170,10170,10170,2
20250227,122000,424887630,10170,10160,10170,10160,3
20250227,121900,424857140,10160,10160,10160,10160,2
20250227,121800,424836820,10160,10160,10160,10160,14
20250227,121700,424694580,10150,10150,10160,10150,6
20250227,121600,424633660,10160,10160,10160,10160,0
20250227,121500,424633660,10160,10160,10160,10160,2
20250227,121400,424613340,10160,10160,10160,10160,11
20250227,121300,424501580,10160,10160,10160,10160,0
20250227,121200,424501580,10160,10160,10160,10160,17
20250227,121100,424328860,10160,10160,10160,10160,21
20250227,121000,424115500,10160,10160,10160,10160,2
20250227,120900,424095180,10160,10160,10160,10160,2
20250227,120800,424074860,10150,10150,10150,10150,25
20250227,120700,423821110,10150,10150,10150,10150,15
20250227,120600,423668860,10150,10150,10150,10150,1
20250227,120500,423658710,10150,10150,10150,10150,2
20250227,120400,423638410,10150,10150,10150,10150,13
20250227,120300,423506460,10150,10150,10150,10150,52
20250227,120200,422978660,10150,10150,10150,10150,2
20250227,120100,422958360,10150,10150,10150,10150,5
20250227,120000,422907610,10150,10140,10150,10130,332
20250227,115900,419541590,10150,10140,10150,10140,79
20250227,115800,418740520,10150,10150,10150,10150,6
20250227,115700,418679620,10140,10150,10150,10140,19
20250227,115600,418486800,10140,10160,10160,10140,857
20250227,115500,409788810,10170,10170,10170,10170,3
20250227,115400,409758300,10170,10170,10170,10170,2
20250227,115300,409737960,10170,10160,10170,10160,3
20250227,115200,409707460,10170,10170,10170,10170,12
20250227,115100,409585420,10170,10170,10170,10170,5
20250227,115000,409534570,10170,10170,10170,10170,32
20250227,114900,409209130,10150,10150,10150,10150,0
20250227,114800,409209130,10150,10180,10180,10150,3
20250227,114700,409178620,10150,10170,10190,10150,708
20250227,114600,401980160,10190,10180,10190,10180,9
20250227,114500,401888520,10190,10190,10190,10190,2
20250227,114400,401868140,10190,10190,10190,10190,2
20250227,114300,401847760,10190,10190,10190,10190,2
20250227,114200,401827380,10190,10190,10190,10190,0
20250227,114100,401827380,10190,10190,10190,10180,99
20250227,114000,400819490,10180,10180,10180,10180,102
20250227,113900,399781130,10180,10180,10180,10180,228
20250227,113800,397460090,10180,10180,10180,10180,359
20250227,113700,393805470,10180,10200,10200,10180,113
20250227,113600,392655050,10200,10180,10200,10180,238
20250227,113500,390229580,10180,10180,10180,10180,2
20250227,113400,390209220,10180,10180,10180,10180,0
20250227,113300,390209220,10180,10170,10180,10170,34
20250227,113200,389863400,10170,10160,10170,10160,75
20250227,113100,389101340,10160,10160,10160,10160,2
20250227,113000,389081020,10160,10160,10160,10160,5
20250227,112900,389030220,10160,10140,10160,10140,3
20250227,112800,388999760,10140,10150,10160,10140,127
20250227,112700,387710700,10140,10150,10150,10140,110
20250227,112600,386594490,10130,10140,10150,10130,6
20250227,112500,386533650,10120,10120,10120,10120,10
20250227,112400,386432450,10150,10150,10150,10150,2
20250227,112300,386412150,10150,10150,10150,10150,10
20250227,112200,386310650,10100,10160,10160,10100,2450
20250227,112100,361523020,10160,10160,10160,10160,254
20250227,112000,358942380,10160,10170,10170,10160,9
20250227,111900,358850890,10150,10170,10170,10100,9260
20250227,111800,264934670,10180,10190,10190,10180,262
20250227,111700,262267450,10200,10200,10200,10200,2
20250227,111600,262247050,10200,10200,10200,10190,10
20250227,111500,262145080,10190,10190,10190,10190,0
20250227,111400,262145080,10190,10190,10190,10190,502
20250227,111300,257029700,10190,10180,10190,10180,32
20250227,111200,256703920,10190,10190,10190,10190,8
20250227,111100,256622400,10190,10190,10190,10190,302
20250227,111000,253545020,10190,10190,10190,10190,5
20250227,110900,253494070,10190,10190,10190,10190,2
20250227,110800,253473690,10180,10180,10180,10180,1
20250227,110700,253463510,10180,10190,10190,10180,131
20250227,110600,252129620,10190,10190,10190,10190,6
20250227,110500,252068480,10190,10190,10190,10190,12
20250227,110400,251946200,10190,10190,10190,10190,2
20250227,110300,251925820,10190,10190,10190,10190,566
20250227,110200,246158280,10200,10200,10200,10200,12
20250227,110100,246035880,10200,10200,10200,10200,0
20250227,110000,246035880,10200,10200,10200,10190,174
20250227,105900,244261380,10200,10220,10220,10200,8
20250227,105800,244179660,10220,10220,10220,10220,0
20250227,105700,244179660,10220,10200,10220,10200,18
20250227,105600,243996020,10220,10220,10220,10220,0
20250227,105500,243996020,10220,10220,10220,10220,7
20250227,105400,243924480,10220,10220,10220,10220,2
20250227,105300,243904040,10220,10220,10220,10220,0
20250227,105200,243904040,10220,10220,10220,10220,5
20250227,105100,243852940,10210,10200,10210,10200,35
20250227,105000,243495880,10220,10210,10220,10200,453
20250227,104900,238871030,10220,10220,10220,10220,16
20250227,104800,238707510,10210,10210,10210,10210,0
20250227,104700,238707510,10210,10210,10220,10210,111
20250227,104600,237574180,10220,10220,10220,10220,1
20250227,104500,237563960,10220,10210,10220,10210,8
20250227,104400,237482220,10200,10210,10220,10200,99
20250227,104300,236470490,10210,10210,10210,10210,2
20250227,104200,236450070,10210,10210,10210,10210,5
20250227,104100,236399020,10210,10210,10210,10210,8
20250227,104000,236317340,10210,10210,10210,10190,313
20250227,103900,233125590,10210,10220,10220,10210,8
20250227,103800,233043860,10220,10220,10220,10220,2
20250227,103700,233023420,10210,10210,10220,10210,136
20250227,103600,231634780,10220,10220,10220,10220,0
20250227,103500,231634780,10220,10220,10220,10220,6
20250227,103400,231573460,10220,10220,10220,10220,0
20250227,103300,231573460,10220,10220,10220,10220,2
20250227,103200,231553020,10220,10220,10220,10220,0
20250227,103100,231553020,10220,10220,10220,10200,7
20250227,103000,231481500,10220,10220,10220,10220,2
20250227,102900,231461060,10220,10220,10220,10220,1
20250227,102800,231450840,10200,10220,10220,10200,46
20250227,102700,230981320,10200,10190,10210,10190,1954
20250227,102600,211050420,10200,10200,10200,10200,13
20250227,102500,210917820,10200,10200,10200,10200,9
20250227,102400,210826020,10200,10200,10200,10200,4
20250227,102300,210785220,10200,10200,10200,10180,61
20250227,102200,210163960,10180,10200,10200,10180,31
20250227,102100,209848360,10200,10200,10200,10200,5
20250227,102000,209797360,10200,10200,10200,10200,2
20250227,101900,209776960,10170,10180,10180,10170,780
20250227,101800,201841560,10200,10200,10200,10200,37
20250227,101700,201464160,10180,10190,10190,10180,100
20250227,101600,200446050,10200,10200,10200,10170,2020
20250227,101500,179900360,10200,10200,10200,10200,6
20250227,101400,179839160,10200,10200,10200,10200,5
20250227,101300,179788160,10200,10200,10200,10200,12
20250227,101200,179665760,10200,10180,10200,10180,301
20250227,101100,176601560,10190,10200,10200,10190,15
20250227,101000,176448580,10200,10200,10200,10190,14
20250227,100900,176305880,10200,10200,10200,10200,25
20250227,100800,176050880,10200,10200,10200,10200,7
20250227,100700,175979480,10180,10190,10190,10180,402
20250227,100600,171885100,10200,10200,10200,10200,13
20250227,100500,171752500,10190,10200,10200,10190,66
20250227,100400,171079780,10200,10190,10200,10190,9
20250227,100300,170987990,10200,10200,10200,10200,14
20250227,100200,170845190,10200,10190,10200,10190,80
20250227,100100,170029930,10180,10180,10180,10180,1951
20250227,100000,150168750,10190,10190,10190,10190,138
20250227,095900,148762530,10200,10200,10200,10200,2
20250227,095800,148742130,10190,10190,10190,10190,21
20250227,095700,148528140,10190,10190,10190,10190,20
20250227,095600,148324340,10190,10200,10200,10190,18
20250227,095500,148140750,10190,10200,10200,10190,456
20250227,095400,143494050,10200,10210,10210,10200,17
20250227,095300,143320530,10220,10220,10220,10220,3
20250227,095200,143289870,10190,10190,10190,10180,92
20250227,095100,142352690,10190,10220,10220,10190,601
20250227,095000,136228440,10220,10200,10220,10190,17
20250227,094900,136055060,10230,10230,10230,10230,42
20250227,094800,135625400,10230,10230,10230,10230,15
20250227,094700,135471950,10230,10230,10230,10180,687
20250227,094600,128472990,10230,10230,10230,10230,0
20250227,094500,128472990,10230,10200,10230,10200,604
20250227,094400,122312130,10200,10200,10200,10200,228
20250227,094300,119986530,10200,10200,10200,10190,33
20250227,094200,119650120,10200,10200,10200,10200,3
20250227,094100,119619520,10190,10220,10220,10190,1546
20250227,094000,103827650,10220,10190,10220,10190,122
20250227,093900,102584410,10190,10210,10220,10190,504
20250227,093800,97442540,10190,10200,10200,10190,952
20250227,093700,87741620,10210,10210,10210,10210,7
20250227,093600,87670150,10210,10200,10210,10200,49
20250227,093500,87169960,10210,10210,10210,10210,2
20250227,093400,87149540,10200,10210,10210,10200,17
20250227,093300,86976070,10210,10210,10210,10200,17
20250227,093200,86802520,10210,10220,10220,10190,373
20250227,093100,83001550,10220,10220,10220,10220,4
20250227,093000,82960670,10220,10220,10220,10220,0
20250227,092900,82960670,10220,10220,10220,10220,0
20250227,092800,82960670,10220,10200,10220,10190,206
20250227,092700,80861150,10200,10200,10200,10200,747
20250227,092600,73241750,10210,10210,10210,10210,95
20250227,092500,72271800,10210,10210,10210,10210,0
20250227,092400,72271800,10210,10210,10210,10210,0
20250227,092300,72271800,10210,10210,10210,10200,30
20250227,092200,71965510,10200,10200,10200,10200,500
20250227,092100,66865510,10200,10210,10210,10200,491
20250227,092000,61855400,10210,10210,10210,10210,1
20250227,091900,61845190,10210,10210,10210,10210,100
20250227,091800,60824190,10210,10210,10210,10210,0
20250227,091700,60824190,10210,10220,10220,10210,91
20250227,091600,59894610,10250,10250,10250,10250,22
20250227,091500,59669110,10210,10250,10250,10210,105
20250227,091400,58596660,10250,10250,10250,10250,2
20250227,091300,58576160,10250,10230,10250,10230,3
20250227,091200,58545440,10210,10210,10210,10200,3393
20250227,091100,23912900,10210,10230,10230,10210,448
20250227,091000,19333980,10250,10240,10250,10240,11
20250227,090900,19221330,10240,10240,10240,10240,1
20250227,090800,19211090,10240,10250,10250,10240,234
20250227,090700,16814710,10250,10260,10260,10250,222
20250227,090600,14539180,10260,10250,10260,10250,141
20250227,090500,13093520,10240,10230,10240,10230,304
20250227,090400,9980570,10210,10210,10210,10210,0
20250227,090300,9980570,10210,10220,10220,10210,139
20250227,090200,8560610,10220,10230,10230,10220,333
20250227,090100,5156830,10230,10240,10240,10230,27
20250227,090000,4880360,10250,10270,10270,10250,475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 904156750 10180 10180 10180 10180 2162
3 20250227 184100 904156750 10180 10180 10180 10180 0
4 20250227 184000 904156750 10180 10180 10180 10180 0
5 20250227 183900 904156750 10180 10180 10180 10180 0
6 20250227 183800 904156750 10180 10180 10180 10180 0
7 20250227 183700 904156750 10180 10180 10180 10180 0
8 20250227 183600 904156750 10180 10180 10180 10180 0
9 20250227 183500 904156750 10180 10180 10180 10180 0
10 20250227 183400 904156750 10180 10180 10180 10180 0
11 20250227 183300 904156750 10180 10180 10180 10180 0
12 20250227 183200 904156750 10180 10180 10180 10180 0
13 20250227 183100 904156750 10180 10180 10180 10180 0
14 20250227 183000 904156750 10180 10180 10180 10180 0
15 20250227 182900 904156750 10180 10180 10180 10180 0
16 20250227 182800 904156750 10180 10180 10180 10180 0
17 20250227 182700 904156750 10180 10180 10180 10180 0
18 20250227 182600 904156750 10180 10180 10180 10180 0
19 20250227 182500 904156750 10180 10180 10180 10180 0
20 20250227 182400 904156750 10180 10180 10180 10180 0
21 20250227 182300 904156750 10180 10180 10180 10180 0
22 20250227 182200 904156750 10180 10180 10180 10180 0
23 20250227 182100 904156750 10180 10180 10180 10180 0
24 20250227 182000 904156750 10180 10180 10180 10180 0
25 20250227 181900 904156750 10180 10180 10180 10180 0
26 20250227 181800 904156750 10180 10180 10180 10180 0
27 20250227 181700 904156750 10180 10180 10180 10180 0
28 20250227 181600 904156750 10180 10180 10180 10180 0
29 20250227 181500 904156750 10180 10180 10180 10180 0
30 20250227 181400 904156750 10180 10180 10180 10180 0
31 20250227 181300 904156750 10180 10180 10180 10180 0
32 20250227 181200 904156750 10180 10180 10180 10180 2162
33 20250227 181100 904156750 10180 10180 10180 10180 0
34 20250227 181000 904156750 10180 10180 10180 10180 0
35 20250227 180900 904156750 10180 10180 10180 10180 0
36 20250227 180800 904156750 10180 10180 10180 10180 0
37 20250227 180700 904156750 10180 10180 10180 10180 0
38 20250227 180600 904156750 10180 10180 10180 10180 0
39 20250227 180500 904156750 10180 10180 10180 10180 0
40 20250227 180400 904156750 10180 10180 10180 10180 0
41 20250227 180300 904156750 10180 10180 10180 10180 0
42 20250227 180200 904156750 10180 10180 10180 10180 0
43 20250227 180100 904156750 10180 10180 10180 10180 0
44 20250227 180000 904156750 10180 10180 10180 10180 0
45 20250227 175900 904156750 10180 10180 10180 10180 0
46 20250227 175800 904156750 10180 10180 10180 10180 0
47 20250227 175700 904156750 10180 10180 10180 10180 0
48 20250227 175600 904156750 10180 10180 10180 10180 0
49 20250227 175500 904156750 10180 10180 10180 10180 0
50 20250227 175400 904156750 10180 10180 10180 10180 0
51 20250227 175300 904156750 10180 10180 10180 10180 0
52 20250227 175200 904156750 10180 10180 10180 10180 0
53 20250227 175100 904156750 10180 10180 10180 10180 0
54 20250227 175000 904156750 10180 10180 10180 10180 0
55 20250227 174900 904156750 10180 10180 10180 10180 0
56 20250227 174800 904156750 10180 10180 10180 10180 0
57 20250227 174700 904156750 10180 10180 10180 10180 0
58 20250227 174600 904156750 10180 10180 10180 10180 0
59 20250227 174500 904156750 10180 10180 10180 10180 0
60 20250227 174400 904156750 10180 10180 10180 10180 0
61 20250227 174300 904156750 10180 10180 10180 10180 0
62 20250227 174200 904156750 10180 10180 10180 10180 2162
63 20250227 174100 904156750 10180 10180 10180 10180 0
64 20250227 174000 904156750 10180 10180 10180 10180 0
65 20250227 173900 904156750 10180 10180 10180 10180 0
66 20250227 173800 904156750 10180 10180 10180 10180 0
67 20250227 173700 904156750 10180 10180 10180 10180 0
68 20250227 173600 904156750 10180 10180 10180 10180 0
69 20250227 173500 904156750 10180 10180 10180 10180 0
70 20250227 173400 904156750 10180 10180 10180 10180 0
71 20250227 173300 904156750 10180 10180 10180 10180 0
72 20250227 173200 904156750 10180 10180 10180 10180 0
73 20250227 173100 904156750 10180 10180 10180 10180 0
74 20250227 173000 904156750 10180 10180 10180 10180 0
75 20250227 172900 904156750 10180 10180 10180 10180 0
76 20250227 172800 904156750 10180 10180 10180 10180 0
77 20250227 172700 904156750 10180 10180 10180 10180 0
78 20250227 172600 904156750 10180 10180 10180 10180 0
79 20250227 172500 904156750 10180 10180 10180 10180 0
80 20250227 172400 904156750 10180 10180 10180 10180 0
81 20250227 172300 904156750 10180 10180 10180 10180 0
82 20250227 172200 904156750 10180 10180 10180 10180 0
83 20250227 172100 904156750 10180 10180 10180 10180 0
84 20250227 172000 904156750 10180 10180 10180 10180 0
85 20250227 171900 904156750 10180 10180 10180 10180 0
86 20250227 171800 904156750 10180 10180 10180 10180 0
87 20250227 171700 904156750 10180 10180 10180 10180 0
88 20250227 171600 904156750 10180 10180 10180 10180 0
89 20250227 171500 904156750 10180 10180 10180 10180 0
90 20250227 171400 904156750 10180 10180 10180 10180 0
91 20250227 171300 904156750 10180 10180 10180 10180 0
92 20250227 171200 904156750 10180 10180 10180 10180 2162
93 20250227 171100 904156750 10180 10180 10180 10180 0
94 20250227 171000 904156750 10180 10180 10180 10180 0
95 20250227 170900 904156750 10180 10180 10180 10180 0
96 20250227 170800 904156750 10180 10180 10180 10180 0
97 20250227 170700 904156750 10180 10180 10180 10180 0
98 20250227 170600 904156750 10180 10180 10180 10180 0
99 20250227 170500 904156750 10180 10180 10180 10180 0
100 20250227 170400 904156750 10180 10180 10180 10180 0
101 20250227 170300 904156750 10180 10180 10180 10180 0
102 20250227 170200 904156750 10180 10180 10180 10180 0
103 20250227 170100 904156750 10180 10180 10180 10180 0
104 20250227 170000 904156750 10180 10180 10180 10180 0
105 20250227 165900 904156750 10180 10180 10180 10180 0
106 20250227 165800 904156750 10180 10180 10180 10180 0
107 20250227 165700 904156750 10180 10180 10180 10180 0
108 20250227 165600 904156750 10180 10180 10180 10180 0
109 20250227 165500 904156750 10180 10180 10180 10180 0
110 20250227 165400 904156750 10180 10180 10180 10180 0
111 20250227 165300 904156750 10180 10180 10180 10180 0
112 20250227 165200 904156750 10180 10180 10180 10180 0
113 20250227 165100 904156750 10180 10180 10180 10180 0
114 20250227 165000 904156750 10180 10180 10180 10180 0
115 20250227 164900 904156750 10180 10180 10180 10180 0
116 20250227 164800 904156750 10180 10180 10180 10180 0
117 20250227 164700 904156750 10180 10180 10180 10180 0
118 20250227 164600 904156750 10180 10180 10180 10180 0
119 20250227 164500 904156750 10180 10180 10180 10180 0
120 20250227 164400 904156750 10180 10180 10180 10180 0
121 20250227 164300 904156750 10180 10180 10180 10180 0
122 20250227 164200 904156750 10180 10180 10180 10180 2162
123 20250227 164100 904156750 10180 10180 10180 10180 0
124 20250227 164000 904156750 10180 10180 10180 10180 0
125 20250227 163900 904156750 10180 10180 10180 10180 0
126 20250227 163800 904156750 10180 10180 10180 10180 0
127 20250227 163700 904156750 10180 10180 10180 10180 0
128 20250227 163600 904156750 10180 10180 10180 10180 0
129 20250227 163500 904156750 10180 10180 10180 10180 0
130 20250227 163400 904156750 10180 10180 10180 10180 0
131 20250227 163300 904156750 10180 10180 10180 10180 0
132 20250227 163200 904156750 10180 10180 10180 10180 0
133 20250227 163100 904156750 10180 10180 10180 10180 0
134 20250227 163000 904156750 10180 10180 10180 10180 0
135 20250227 162900 904156750 10180 10180 10180 10180 0
136 20250227 162800 904156750 10180 10180 10180 10180 0
137 20250227 162700 904156750 10180 10180 10180 10180 0
138 20250227 162600 904156750 10180 10180 10180 10180 0
139 20250227 162500 904156750 10180 10180 10180 10180 0
140 20250227 162400 904156750 10180 10180 10180 10180 0
141 20250227 162300 904156750 10180 10180 10180 10180 0
142 20250227 162200 904156750 10180 10180 10180 10180 0
143 20250227 162100 904156750 10180 10180 10180 10180 0
144 20250227 162000 904156750 10180 10180 10180 10180 0
145 20250227 161900 904156750 10180 10180 10180 10180 0
146 20250227 161800 904156750 10180 10180 10180 10180 0
147 20250227 161700 904156750 10180 10180 10180 10180 0
148 20250227 161600 904156750 10180 10180 10180 10180 0
149 20250227 161500 904156750 10180 10180 10180 10180 0
150 20250227 161400 904156750 10180 10180 10180 10180 0
151 20250227 161300 904156750 10180 10180 10180 10180 0
152 20250227 161200 904156750 10180 10180 10180 10180 2162
153 20250227 161100 904156750 10180 10180 10180 10180 0
154 20250227 161000 904156750 10180 10180 10180 10180 0
155 20250227 160900 904156750 10180 10180 10180 10180 0
156 20250227 160800 904156750 10180 10180 10180 10180 0
157 20250227 160700 904156750 10180 10180 10180 10180 0
158 20250227 160600 904156750 10180 10180 10180 10180 0
159 20250227 160500 904156750 10180 10180 10180 10180 0
160 20250227 160400 904156750 10180 10180 10180 10180 0
161 20250227 160300 904156750 10180 10180 10180 10180 0
162 20250227 160200 904156750 10180 10180 10180 10180 0
163 20250227 160100 904156750 10180 10180 10180 10180 0
164 20250227 160000 904156750 10180 10180 10180 10180 0
165 20250227 155900 904156750 10180 10180 10180 10180 0
166 20250227 155800 904156750 10180 10180 10180 10180 0
167 20250227 155700 904156750 10180 10180 10180 10180 0
168 20250227 155600 904156750 10180 10180 10180 10180 0
169 20250227 155500 904156750 10180 10180 10180 10180 0
170 20250227 155400 904156750 10180 10180 10180 10180 0
171 20250227 155300 904156750 10180 10180 10180 10180 0
172 20250227 155200 904156750 10180 10180 10180 10180 0
173 20250227 155100 904156750 10180 10180 10180 10180 0
174 20250227 155000 904156750 10180 10180 10180 10180 0
175 20250227 154900 904156750 10180 10180 10180 10180 0
176 20250227 154800 904156750 10180 10180 10180 10180 0
177 20250227 154700 904156750 10180 10180 10180 10180 0
178 20250227 154600 904156750 10180 10180 10180 10180 0
179 20250227 154500 904156750 10180 10180 10180 10180 0
180 20250227 154400 904156750 10180 10180 10180 10180 0
181 20250227 154300 904156750 10180 10180 10180 10180 0
182 20250227 154200 904156750 10180 10180 10180 10180 2162
183 20250227 154100 904156750 10180 10180 10180 10180 0
184 20250227 154000 904156750 10180 10180 10180 10180 0
185 20250227 153900 904156750 10180 10180 10180 10180 0
186 20250227 153800 904156750 10180 10180 10180 10180 0
187 20250227 153700 904156750 10180 10180 10180 10180 0
188 20250227 153600 904156750 10180 10180 10180 10180 0
189 20250227 153500 904156750 10180 10180 10180 10180 0
190 20250227 153400 904156750 10180 10180 10180 10180 0
191 20250227 153300 904156750 10180 10180 10180 10180 0
192 20250227 153200 904156750 10180 10180 10180 10180 0
193 20250227 153100 904156750 10180 10180 10180 10180 0
194 20250227 153000 904156750 10180 10180 10180 10180 2162
195 20250227 152900 882147590 10140 10140 10140 10140 0
196 20250227 152800 882147590 10140 10140 10140 10140 0
197 20250227 152700 882147590 10140 10140 10140 10140 0
198 20250227 152600 882147590 10140 10140 10140 10140 0
199 20250227 152500 882147590 10140 10140 10140 10140 0
200 20250227 152400 882147590 10140 10140 10140 10140 0
201 20250227 152300 882147590 10140 10140 10140 10140 0
202 20250227 152200 882147590 10140 10140 10140 10140 0
203 20250227 152100 882147590 10140 10140 10140 10140 0
204 20250227 152000 882147590 10140 10140 10140 10140 0
205 20250227 151900 882147590 10140 10160 10170 10140 316
206 20250227 151800 878939010 10140 10150 10160 10140 481
207 20250227 151700 874057270 10150 10150 10150 10150 156
208 20250227 151600 872473870 10150 10140 10150 10130 100
209 20250227 151500 871459890 10140 10140 10140 10140 21
210 20250227 151400 871246950 10140 10140 10140 10140 245
211 20250227 151300 868762650 10140 10140 10140 10130 106
212 20250227 151200 867688810 10140 10140 10140 10140 3
213 20250227 151100 867658390 10130 10140 10140 10130 154
214 20250227 151000 866098290 10140 10140 10140 10140 11
215 20250227 150900 865986750 10140 10140 10140 10140 6
216 20250227 150800 865925910 10140 10150 10150 10140 1137
217 20250227 150700 854396590 10150 10150 10150 10140 403
218 20250227 150600 850309140 10150 10150 10150 10140 6
219 20250227 150500 850248250 10150 10150 10150 10150 4
220 20250227 150400 850207650 10150 10150 10150 10130 410
221 20250227 150300 846052150 10150 10130 10150 10130 570
222 20250227 150200 840270850 10140 10140 10140 10140 5
223 20250227 150100 840220150 10140 10140 10140 10140 12
224 20250227 150000 840098470 10140 10140 10140 10140 6
225 20250227 145900 840037630 10130 10140 10140 10130 307
226 20250227 145800 836927670 10140 10140 10140 10130 34
227 20250227 145700 836583210 10130 10140 10140 10130 213
228 20250227 145600 834425390 10140 10140 10140 10140 5
229 20250227 145500 834374690 10140 10140 10140 10130 19
230 20250227 145400 834182130 10140 10140 10140 10140 15
231 20250227 145300 834030030 10140 10140 10140 10140 13
232 20250227 145200 833898210 10140 10140 10140 10140 5
233 20250227 145100 833847510 10140 10140 10140 10140 3
234 20250227 145000 833817090 10140 10140 10140 10140 96
235 20250227 144900 832843650 10140 10140 10140 10140 8
236 20250227 144800 832762530 10140 10140 10140 10130 378
237 20250227 144700 828933310 10140 10130 10140 10130 738
238 20250227 144600 821457320 10130 10140 10140 10130 337
239 20250227 144500 818043480 10140 10130 10140 10130 723
240 20250227 144400 810719470 10130 10140 10140 10130 281
241 20250227 144300 807872920 10140 10130 10140 10130 235
242 20250227 144200 805492340 10130 10130 10130 10130 879
243 20250227 144100 796588070 10130 10130 10130 10130 1142
244 20250227 144000 785019610 10130 10140 10140 10130 1589
245 20250227 143900 768922920 10130 10140 10140 10130 4
246 20250227 143800 768882380 10130 10130 10130 10130 167
247 20250227 143700 767190670 10130 10140 10140 10130 392
248 20250227 143600 763219540 10130 10130 10130 10130 54
249 20250227 143500 762672520 10140 10140 10140 10140 2
250 20250227 143400 762652240 10140 10140 10140 10140 500
251 20250227 143300 757582240 10140 10140 10140 10130 14
252 20250227 143200 757440300 10140 10140 10140 10140 10
253 20250227 143100 757338900 10140 10140 10140 10140 10
254 20250227 143000 757237500 10140 10140 10140 10140 18
255 20250227 142900 757054980 10140 10140 10140 10140 15
256 20250227 142800 756902880 10140 10130 10140 10130 75
257 20250227 142700 756143110 10140 10140 10140 10140 7
258 20250227 142600 756072130 10140 10140 10140 10140 6
259 20250227 142500 756011290 10140 10140 10140 10140 2
260 20250227 142400 755991010 10140 10140 10140 10140 0
261 20250227 142300 755991010 10140 10140 10140 10140 6
262 20250227 142200 755930170 10140 10140 10140 10140 0
263 20250227 142100 755930170 10140 10140 10140 10140 3
264 20250227 142000 755899750 10150 10150 10150 10150 2
265 20250227 141900 755879450 10150 10150 10150 10150 3
266 20250227 141800 755849000 10130 10130 10130 10130 255
267 20250227 141700 753265850 10120 10120 10120 10120 0
268 20250227 141600 753265850 10120 10120 10130 10120 57
269 20250227 141500 752688940 10120 10130 10130 10120 3
270 20250227 141400 752658560 10130 10130 10130 10130 60
271 20250227 141300 752050760 10130 10130 10130 10130 19
272 20250227 141200 751858290 10130 10130 10130 10130 10
273 20250227 141100 751756990 10130 10130 10130 10130 2
274 20250227 141000 751736730 10130 10130 10130 10130 102
275 20250227 140900 750703470 10130 10130 10130 10130 2
276 20250227 140800 750683210 10130 10130 10130 10130 7
277 20250227 140700 750612300 10130 10130 10130 10130 0
278 20250227 140600 750612300 10130 10110 10130 10110 8
279 20250227 140500 750531280 10120 10120 10120 10120 15
280 20250227 140400 750379480 10120 10120 10120 10120 2
281 20250227 140300 750359240 10110 10120 10120 10110 258
282 20250227 140200 747749240 10120 10120 10120 10120 4
283 20250227 140100 747708760 10120 10120 10120 10120 2
284 20250227 140000 747688520 10110 10080 10110 10070 1231
285 20250227 135900 735291770 10130 10160 10160 10070 21727
286 20250227 135800 515719730 10160 10160 10160 10160 11
287 20250227 135700 515607970 10150 10150 10150 10150 51
288 20250227 135600 515090320 10160 10160 10160 10160 19
289 20250227 135500 514897280 10160 10160 10160 10160 9
290 20250227 135400 514805840 10160 10160 10160 10160 2
291 20250227 135300 514785520 10160 10160 10160 10160 2
292 20250227 135200 514765200 10160 10160 10160 10160 4
293 20250227 135100 514724560 10160 10160 10160 10160 9
294 20250227 135000 514633120 10160 10160 10160 10160 0
295 20250227 134900 514633120 10160 10160 10160 10160 1
296 20250227 134800 514622960 10160 10160 10160 10160 0
297 20250227 134700 514622960 10160 10160 10160 10160 4
298 20250227 134600 514582320 10160 10160 10160 10160 302
299 20250227 134500 511514000 10160 10150 10160 10150 13
300 20250227 134400 511382000 10140 10160 10170 10140 2801
301 20250227 134300 482957240 10170 10170 10170 10170 1
302 20250227 134200 482947070 10170 10170 10170 10170 2
303 20250227 134100 482926730 10170 10170 10170 10170 6
304 20250227 134000 482865710 10170 10170 10170 10170 0
305 20250227 133900 482865710 10170 10170 10170 10170 2
306 20250227 133800 482845370 10170 10170 10170 10170 0
307 20250227 133700 482845370 10170 10170 10170 10170 11
308 20250227 133600 482733500 10170 10170 10170 10170 1
309 20250227 133500 482723330 10170 10170 10170 10170 11
310 20250227 133400 482611460 10170 10170 10170 10170 2
311 20250227 133300 482591120 10170 10170 10170 10170 0
312 20250227 133200 482591120 10170 10170 10170 10170 2
313 20250227 133100 482570780 10160 10170 10170 10160 13
314 20250227 133000 482438660 10160 10170 10170 10160 3
315 20250227 132900 482408160 10150 10150 10170 10150 10
316 20250227 132800 482306620 10170 10170 10170 10170 0
317 20250227 132700 482306620 10170 10170 10170 10170 7
318 20250227 132600 482235430 10170 10170 10170 10170 0
319 20250227 132500 482235430 10170 10170 10170 10170 3
320 20250227 132400 482204920 10150 10170 10170 10150 308
321 20250227 132300 479076500 10160 10160 10160 10160 1
322 20250227 132200 479066340 10180 10180 10180 10180 2
323 20250227 132100 479045980 10180 10180 10180 10180 4
324 20250227 132000 479005260 10180 10160 10180 10150 982
325 20250227 131900 469029210 10180 10180 10180 10180 0
326 20250227 131800 469029210 10180 10180 10180 10180 2
327 20250227 131700 469008850 10180 10180 10180 10180 5
328 20250227 131600 468957950 10170 10170 10170 10170 11
329 20250227 131500 468846080 10180 10180 10180 10180 2
330 20250227 131400 468825720 10180 10180 10180 10180 4
331 20250227 131300 468785000 10180 10180 10180 10180 2
332 20250227 131200 468764640 10160 10180 10180 10160 68
333 20250227 131100 468073720 10160 10160 10160 10160 222
334 20250227 131000 465818200 10180 10170 10180 10170 13
335 20250227 130900 465685930 10180 10180 10180 10180 0
336 20250227 130800 465685930 10180 10180 10180 10180 2
337 20250227 130700 465665570 10170 10170 10170 10170 205
338 20250227 130600 463580720 10150 10150 10150 10150 0
339 20250227 130500 463580720 10150 10170 10170 10150 7
340 20250227 130400 463509630 10170 10150 10170 10150 5
341 20250227 130300 463458800 10160 10170 10170 10160 3
342 20250227 130200 463428310 10150 10170 10170 10150 208
343 20250227 130100 461316070 10180 10180 10180 10180 2
344 20250227 130000 461295710 10180 10180 10180 10180 6
345 20250227 125900 461234630 10160 10160 10160 10160 3
346 20250227 125800 461204150 10190 10160 10190 10160 126
347 20250227 125700 459923930 10190 10190 10190 10190 0
348 20250227 125600 459923930 10190 10190 10190 10190 5
349 20250227 125500 459872980 10150 10190 10190 10150 3
350 20250227 125400 459842450 10190 10190 10190 10190 0
351 20250227 125300 459842450 10190 10190 10190 10190 6
352 20250227 125200 459781310 10190 10190 10190 10190 0
353 20250227 125100 459781310 10190 10190 10190 10190 2
354 20250227 125000 459760930 10190 10190 10190 10190 0
355 20250227 124900 459760930 10190 10150 10190 10140 212
356 20250227 124800 457610390 10150 10150 10150 10150 2
357 20250227 124700 457590090 10150 10150 10150 10150 0
358 20250227 124600 457590090 10150 10150 10150 10150 17
359 20250227 124500 457417540 10140 10140 10140 10140 1
360 20250227 124400 457407400 10150 10150 10150 10140 784
361 20250227 124300 449450720 10180 10180 10180 10150 1182
362 20250227 124200 437452900 10170 10180 10180 10170 16
363 20250227 124100 437290110 10190 10190 10190 10190 2
364 20250227 124000 437269730 10190 10190 10190 10190 0
365 20250227 123900 437269730 10190 10190 10190 10190 10
366 20250227 123800 437167830 10190 10190 10190 10190 2
367 20250227 123700 437147450 10190 10190 10190 10190 0
368 20250227 123600 437147450 10190 10190 10190 10190 51
369 20250227 123500 436627760 10190 10190 10190 10190 0
370 20250227 123400 436627760 10190 10190 10190 10190 2
371 20250227 123300 436607380 10200 10200 10200 10200 6
372 20250227 123200 436546180 10200 10200 10200 10200 7
373 20250227 123100 436474780 10200 10160 10200 10160 22
374 20250227 123000 436251180 10160 10170 10200 10160 1065
375 20250227 122900 425396130 10170 10170 10170 10170 5
376 20250227 122800 425345280 10170 10170 10170 10170 7
377 20250227 122700 425274090 10170 10170 10170 10170 2
378 20250227 122600 425253750 10170 10170 10170 10170 2
379 20250227 122500 425233410 10170 10170 10170 10170 3
380 20250227 122400 425202900 10170 10170 10170 10170 2
381 20250227 122300 425182560 10170 10170 10170 10170 20
382 20250227 122200 424979160 10170 10170 10170 10170 7
383 20250227 122100 424907970 10170 10170 10170 10170 2
384 20250227 122000 424887630 10170 10160 10170 10160 3
385 20250227 121900 424857140 10160 10160 10160 10160 2
386 20250227 121800 424836820 10160 10160 10160 10160 14
387 20250227 121700 424694580 10150 10150 10160 10150 6
388 20250227 121600 424633660 10160 10160 10160 10160 0
389 20250227 121500 424633660 10160 10160 10160 10160 2
390 20250227 121400 424613340 10160 10160 10160 10160 11
391 20250227 121300 424501580 10160 10160 10160 10160 0
392 20250227 121200 424501580 10160 10160 10160 10160 17
393 20250227 121100 424328860 10160 10160 10160 10160 21
394 20250227 121000 424115500 10160 10160 10160 10160 2
395 20250227 120900 424095180 10160 10160 10160 10160 2
396 20250227 120800 424074860 10150 10150 10150 10150 25
397 20250227 120700 423821110 10150 10150 10150 10150 15
398 20250227 120600 423668860 10150 10150 10150 10150 1
399 20250227 120500 423658710 10150 10150 10150 10150 2
400 20250227 120400 423638410 10150 10150 10150 10150 13
401 20250227 120300 423506460 10150 10150 10150 10150 52
402 20250227 120200 422978660 10150 10150 10150 10150 2
403 20250227 120100 422958360 10150 10150 10150 10150 5
404 20250227 120000 422907610 10150 10140 10150 10130 332
405 20250227 115900 419541590 10150 10140 10150 10140 79
406 20250227 115800 418740520 10150 10150 10150 10150 6
407 20250227 115700 418679620 10140 10150 10150 10140 19
408 20250227 115600 418486800 10140 10160 10160 10140 857
409 20250227 115500 409788810 10170 10170 10170 10170 3
410 20250227 115400 409758300 10170 10170 10170 10170 2
411 20250227 115300 409737960 10170 10160 10170 10160 3
412 20250227 115200 409707460 10170 10170 10170 10170 12
413 20250227 115100 409585420 10170 10170 10170 10170 5
414 20250227 115000 409534570 10170 10170 10170 10170 32
415 20250227 114900 409209130 10150 10150 10150 10150 0
416 20250227 114800 409209130 10150 10180 10180 10150 3
417 20250227 114700 409178620 10150 10170 10190 10150 708
418 20250227 114600 401980160 10190 10180 10190 10180 9
419 20250227 114500 401888520 10190 10190 10190 10190 2
420 20250227 114400 401868140 10190 10190 10190 10190 2
421 20250227 114300 401847760 10190 10190 10190 10190 2
422 20250227 114200 401827380 10190 10190 10190 10190 0
423 20250227 114100 401827380 10190 10190 10190 10180 99
424 20250227 114000 400819490 10180 10180 10180 10180 102
425 20250227 113900 399781130 10180 10180 10180 10180 228
426 20250227 113800 397460090 10180 10180 10180 10180 359
427 20250227 113700 393805470 10180 10200 10200 10180 113
428 20250227 113600 392655050 10200 10180 10200 10180 238
429 20250227 113500 390229580 10180 10180 10180 10180 2
430 20250227 113400 390209220 10180 10180 10180 10180 0
431 20250227 113300 390209220 10180 10170 10180 10170 34
432 20250227 113200 389863400 10170 10160 10170 10160 75
433 20250227 113100 389101340 10160 10160 10160 10160 2
434 20250227 113000 389081020 10160 10160 10160 10160 5
435 20250227 112900 389030220 10160 10140 10160 10140 3
436 20250227 112800 388999760 10140 10150 10160 10140 127
437 20250227 112700 387710700 10140 10150 10150 10140 110
438 20250227 112600 386594490 10130 10140 10150 10130 6
439 20250227 112500 386533650 10120 10120 10120 10120 10
440 20250227 112400 386432450 10150 10150 10150 10150 2
441 20250227 112300 386412150 10150 10150 10150 10150 10
442 20250227 112200 386310650 10100 10160 10160 10100 2450
443 20250227 112100 361523020 10160 10160 10160 10160 254
444 20250227 112000 358942380 10160 10170 10170 10160 9
445 20250227 111900 358850890 10150 10170 10170 10100 9260
446 20250227 111800 264934670 10180 10190 10190 10180 262
447 20250227 111700 262267450 10200 10200 10200 10200 2
448 20250227 111600 262247050 10200 10200 10200 10190 10
449 20250227 111500 262145080 10190 10190 10190 10190 0
450 20250227 111400 262145080 10190 10190 10190 10190 502
451 20250227 111300 257029700 10190 10180 10190 10180 32
452 20250227 111200 256703920 10190 10190 10190 10190 8
453 20250227 111100 256622400 10190 10190 10190 10190 302
454 20250227 111000 253545020 10190 10190 10190 10190 5
455 20250227 110900 253494070 10190 10190 10190 10190 2
456 20250227 110800 253473690 10180 10180 10180 10180 1
457 20250227 110700 253463510 10180 10190 10190 10180 131
458 20250227 110600 252129620 10190 10190 10190 10190 6
459 20250227 110500 252068480 10190 10190 10190 10190 12
460 20250227 110400 251946200 10190 10190 10190 10190 2
461 20250227 110300 251925820 10190 10190 10190 10190 566
462 20250227 110200 246158280 10200 10200 10200 10200 12
463 20250227 110100 246035880 10200 10200 10200 10200 0
464 20250227 110000 246035880 10200 10200 10200 10190 174
465 20250227 105900 244261380 10200 10220 10220 10200 8
466 20250227 105800 244179660 10220 10220 10220 10220 0
467 20250227 105700 244179660 10220 10200 10220 10200 18
468 20250227 105600 243996020 10220 10220 10220 10220 0
469 20250227 105500 243996020 10220 10220 10220 10220 7
470 20250227 105400 243924480 10220 10220 10220 10220 2
471 20250227 105300 243904040 10220 10220 10220 10220 0
472 20250227 105200 243904040 10220 10220 10220 10220 5
473 20250227 105100 243852940 10210 10200 10210 10200 35
474 20250227 105000 243495880 10220 10210 10220 10200 453
475 20250227 104900 238871030 10220 10220 10220 10220 16
476 20250227 104800 238707510 10210 10210 10210 10210 0
477 20250227 104700 238707510 10210 10210 10220 10210 111
478 20250227 104600 237574180 10220 10220 10220 10220 1
479 20250227 104500 237563960 10220 10210 10220 10210 8
480 20250227 104400 237482220 10200 10210 10220 10200 99
481 20250227 104300 236470490 10210 10210 10210 10210 2
482 20250227 104200 236450070 10210 10210 10210 10210 5
483 20250227 104100 236399020 10210 10210 10210 10210 8
484 20250227 104000 236317340 10210 10210 10210 10190 313
485 20250227 103900 233125590 10210 10220 10220 10210 8
486 20250227 103800 233043860 10220 10220 10220 10220 2
487 20250227 103700 233023420 10210 10210 10220 10210 136
488 20250227 103600 231634780 10220 10220 10220 10220 0
489 20250227 103500 231634780 10220 10220 10220 10220 6
490 20250227 103400 231573460 10220 10220 10220 10220 0
491 20250227 103300 231573460 10220 10220 10220 10220 2
492 20250227 103200 231553020 10220 10220 10220 10220 0
493 20250227 103100 231553020 10220 10220 10220 10200 7
494 20250227 103000 231481500 10220 10220 10220 10220 2
495 20250227 102900 231461060 10220 10220 10220 10220 1
496 20250227 102800 231450840 10200 10220 10220 10200 46
497 20250227 102700 230981320 10200 10190 10210 10190 1954
498 20250227 102600 211050420 10200 10200 10200 10200 13
499 20250227 102500 210917820 10200 10200 10200 10200 9
500 20250227 102400 210826020 10200 10200 10200 10200 4
501 20250227 102300 210785220 10200 10200 10200 10180 61
502 20250227 102200 210163960 10180 10200 10200 10180 31
503 20250227 102100 209848360 10200 10200 10200 10200 5
504 20250227 102000 209797360 10200 10200 10200 10200 2
505 20250227 101900 209776960 10170 10180 10180 10170 780
506 20250227 101800 201841560 10200 10200 10200 10200 37
507 20250227 101700 201464160 10180 10190 10190 10180 100
508 20250227 101600 200446050 10200 10200 10200 10170 2020
509 20250227 101500 179900360 10200 10200 10200 10200 6
510 20250227 101400 179839160 10200 10200 10200 10200 5
511 20250227 101300 179788160 10200 10200 10200 10200 12
512 20250227 101200 179665760 10200 10180 10200 10180 301
513 20250227 101100 176601560 10190 10200 10200 10190 15
514 20250227 101000 176448580 10200 10200 10200 10190 14
515 20250227 100900 176305880 10200 10200 10200 10200 25
516 20250227 100800 176050880 10200 10200 10200 10200 7
517 20250227 100700 175979480 10180 10190 10190 10180 402
518 20250227 100600 171885100 10200 10200 10200 10200 13
519 20250227 100500 171752500 10190 10200 10200 10190 66
520 20250227 100400 171079780 10200 10190 10200 10190 9
521 20250227 100300 170987990 10200 10200 10200 10200 14
522 20250227 100200 170845190 10200 10190 10200 10190 80
523 20250227 100100 170029930 10180 10180 10180 10180 1951
524 20250227 100000 150168750 10190 10190 10190 10190 138
525 20250227 095900 148762530 10200 10200 10200 10200 2
526 20250227 095800 148742130 10190 10190 10190 10190 21
527 20250227 095700 148528140 10190 10190 10190 10190 20
528 20250227 095600 148324340 10190 10200 10200 10190 18
529 20250227 095500 148140750 10190 10200 10200 10190 456
530 20250227 095400 143494050 10200 10210 10210 10200 17
531 20250227 095300 143320530 10220 10220 10220 10220 3
532 20250227 095200 143289870 10190 10190 10190 10180 92
533 20250227 095100 142352690 10190 10220 10220 10190 601
534 20250227 095000 136228440 10220 10200 10220 10190 17
535 20250227 094900 136055060 10230 10230 10230 10230 42
536 20250227 094800 135625400 10230 10230 10230 10230 15
537 20250227 094700 135471950 10230 10230 10230 10180 687
538 20250227 094600 128472990 10230 10230 10230 10230 0
539 20250227 094500 128472990 10230 10200 10230 10200 604
540 20250227 094400 122312130 10200 10200 10200 10200 228
541 20250227 094300 119986530 10200 10200 10200 10190 33
542 20250227 094200 119650120 10200 10200 10200 10200 3
543 20250227 094100 119619520 10190 10220 10220 10190 1546
544 20250227 094000 103827650 10220 10190 10220 10190 122
545 20250227 093900 102584410 10190 10210 10220 10190 504
546 20250227 093800 97442540 10190 10200 10200 10190 952
547 20250227 093700 87741620 10210 10210 10210 10210 7
548 20250227 093600 87670150 10210 10200 10210 10200 49
549 20250227 093500 87169960 10210 10210 10210 10210 2
550 20250227 093400 87149540 10200 10210 10210 10200 17
551 20250227 093300 86976070 10210 10210 10210 10200 17
552 20250227 093200 86802520 10210 10220 10220 10190 373
553 20250227 093100 83001550 10220 10220 10220 10220 4
554 20250227 093000 82960670 10220 10220 10220 10220 0
555 20250227 092900 82960670 10220 10220 10220 10220 0
556 20250227 092800 82960670 10220 10200 10220 10190 206
557 20250227 092700 80861150 10200 10200 10200 10200 747
558 20250227 092600 73241750 10210 10210 10210 10210 95
559 20250227 092500 72271800 10210 10210 10210 10210 0
560 20250227 092400 72271800 10210 10210 10210 10210 0
561 20250227 092300 72271800 10210 10210 10210 10200 30
562 20250227 092200 71965510 10200 10200 10200 10200 500
563 20250227 092100 66865510 10200 10210 10210 10200 491
564 20250227 092000 61855400 10210 10210 10210 10210 1
565 20250227 091900 61845190 10210 10210 10210 10210 100
566 20250227 091800 60824190 10210 10210 10210 10210 0
567 20250227 091700 60824190 10210 10220 10220 10210 91
568 20250227 091600 59894610 10250 10250 10250 10250 22
569 20250227 091500 59669110 10210 10250 10250 10210 105
570 20250227 091400 58596660 10250 10250 10250 10250 2
571 20250227 091300 58576160 10250 10230 10250 10230 3
572 20250227 091200 58545440 10210 10210 10210 10200 3393
573 20250227 091100 23912900 10210 10230 10230 10210 448
574 20250227 091000 19333980 10250 10240 10250 10240 11
575 20250227 090900 19221330 10240 10240 10240 10240 1
576 20250227 090800 19211090 10240 10250 10250 10240 234
577 20250227 090700 16814710 10250 10260 10260 10250 222
578 20250227 090600 14539180 10260 10250 10260 10250 141
579 20250227 090500 13093520 10240 10230 10240 10230 304
580 20250227 090400 9980570 10210 10210 10210 10210 0
581 20250227 090300 9980570 10210 10220 10220 10210 139
582 20250227 090200 8560610 10220 10230 10230 10220 333
583 20250227 090100 5156830 10230 10240 10240 10230 27
584 20250227 090000 4880360 10250 10270 10270 10250 475