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
004090/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,891975050,13160,13160,13160,13160,2174
20250227,184100,891975050,13160,13160,13160,13160,0
20250227,184000,891975050,13160,13160,13160,13160,0
20250227,183900,891975050,13160,13160,13160,13160,0
20250227,183800,891975050,13160,13160,13160,13160,0
20250227,183700,891975050,13160,13160,13160,13160,0
20250227,183600,891975050,13160,13160,13160,13160,0
20250227,183500,891975050,13160,13160,13160,13160,0
20250227,183400,891975050,13160,13160,13160,13160,0
20250227,183300,891975050,13160,13160,13160,13160,0
20250227,183200,891975050,13160,13160,13160,13160,0
20250227,183100,891975050,13160,13160,13160,13160,0
20250227,183000,891975050,13160,13160,13160,13160,0
20250227,182900,891975050,13160,13160,13160,13160,0
20250227,182800,891975050,13160,13160,13160,13160,0
20250227,182700,891975050,13160,13160,13160,13160,0
20250227,182600,891975050,13160,13160,13160,13160,0
20250227,182500,891975050,13160,13160,13160,13160,0
20250227,182400,891975050,13160,13160,13160,13160,0
20250227,182300,891975050,13160,13160,13160,13160,0
20250227,182200,891975050,13160,13160,13160,13160,0
20250227,182100,891975050,13160,13160,13160,13160,0
20250227,182000,891975050,13160,13160,13160,13160,0
20250227,181900,891975050,13160,13160,13160,13160,0
20250227,181800,891975050,13160,13160,13160,13160,0
20250227,181700,891975050,13160,13160,13160,13160,0
20250227,181600,891975050,13160,13160,13160,13160,0
20250227,181500,891975050,13160,13160,13160,13160,0
20250227,181400,891975050,13160,13160,13160,13160,0
20250227,181300,891975050,13160,13160,13160,13160,0
20250227,181200,891975050,13160,13160,13160,13160,2174
20250227,181100,891975050,13160,13160,13160,13160,0
20250227,181000,891975050,13160,13160,13160,13160,0
20250227,180900,891975050,13160,13160,13160,13160,0
20250227,180800,891975050,13160,13160,13160,13160,0
20250227,180700,891975050,13160,13160,13160,13160,0
20250227,180600,891975050,13160,13160,13160,13160,0
20250227,180500,891975050,13160,13160,13160,13160,0
20250227,180400,891975050,13160,13160,13160,13160,0
20250227,180300,891975050,13160,13160,13160,13160,0
20250227,180200,891975050,13160,13160,13160,13160,0
20250227,180100,891975050,13160,13160,13160,13160,0
20250227,180000,891975050,13160,13160,13160,13160,0
20250227,175900,891975050,13160,13160,13160,13160,0
20250227,175800,891975050,13160,13160,13160,13160,0
20250227,175700,891975050,13160,13160,13160,13160,0
20250227,175600,891975050,13160,13160,13160,13160,0
20250227,175500,891975050,13160,13160,13160,13160,0
20250227,175400,891975050,13160,13160,13160,13160,0
20250227,175300,891975050,13160,13160,13160,13160,0
20250227,175200,891975050,13160,13160,13160,13160,0
20250227,175100,891975050,13160,13160,13160,13160,0
20250227,175000,891975050,13160,13160,13160,13160,0
20250227,174900,891975050,13160,13160,13160,13160,0
20250227,174800,891975050,13160,13160,13160,13160,0
20250227,174700,891975050,13160,13160,13160,13160,0
20250227,174600,891975050,13160,13160,13160,13160,0
20250227,174500,891975050,13160,13160,13160,13160,0
20250227,174400,891975050,13160,13160,13160,13160,0
20250227,174300,891975050,13160,13160,13160,13160,0
20250227,174200,891975050,13160,13160,13160,13160,2174
20250227,174100,891975050,13160,13160,13160,13160,0
20250227,174000,891975050,13160,13160,13160,13160,0
20250227,173900,891975050,13160,13160,13160,13160,0
20250227,173800,891975050,13160,13160,13160,13160,0
20250227,173700,891975050,13160,13160,13160,13160,0
20250227,173600,891975050,13160,13160,13160,13160,0
20250227,173500,891975050,13160,13160,13160,13160,0
20250227,173400,891975050,13160,13160,13160,13160,0
20250227,173300,891975050,13160,13160,13160,13160,0
20250227,173200,891975050,13160,13160,13160,13160,0
20250227,173100,891975050,13160,13160,13160,13160,0
20250227,173000,891975050,13160,13160,13160,13160,0
20250227,172900,891975050,13160,13160,13160,13160,0
20250227,172800,891975050,13160,13160,13160,13160,0
20250227,172700,891975050,13160,13160,13160,13160,0
20250227,172600,891975050,13160,13160,13160,13160,0
20250227,172500,891975050,13160,13160,13160,13160,0
20250227,172400,891975050,13160,13160,13160,13160,0
20250227,172300,891975050,13160,13160,13160,13160,0
20250227,172200,891975050,13160,13160,13160,13160,0
20250227,172100,891975050,13160,13160,13160,13160,0
20250227,172000,891975050,13160,13160,13160,13160,0
20250227,171900,891975050,13160,13160,13160,13160,0
20250227,171800,891975050,13160,13160,13160,13160,0
20250227,171700,891975050,13160,13160,13160,13160,0
20250227,171600,891975050,13160,13160,13160,13160,0
20250227,171500,891975050,13160,13160,13160,13160,0
20250227,171400,891975050,13160,13160,13160,13160,0
20250227,171300,891975050,13160,13160,13160,13160,0
20250227,171200,891975050,13160,13160,13160,13160,2174
20250227,171100,891975050,13160,13160,13160,13160,0
20250227,171000,891975050,13160,13160,13160,13160,0
20250227,170900,891975050,13160,13160,13160,13160,0
20250227,170800,891975050,13160,13160,13160,13160,0
20250227,170700,891975050,13160,13160,13160,13160,0
20250227,170600,891975050,13160,13160,13160,13160,0
20250227,170500,891975050,13160,13160,13160,13160,0
20250227,170400,891975050,13160,13160,13160,13160,0
20250227,170300,891975050,13160,13160,13160,13160,0
20250227,170200,891975050,13160,13160,13160,13160,0
20250227,170100,891975050,13160,13160,13160,13160,0
20250227,170000,891975050,13160,13160,13160,13160,0
20250227,165900,891975050,13160,13160,13160,13160,0
20250227,165800,891975050,13160,13160,13160,13160,0
20250227,165700,891975050,13160,13160,13160,13160,0
20250227,165600,891975050,13160,13160,13160,13160,0
20250227,165500,891975050,13160,13160,13160,13160,0
20250227,165400,891975050,13160,13160,13160,13160,0
20250227,165300,891975050,13160,13160,13160,13160,0
20250227,165200,891975050,13160,13160,13160,13160,0
20250227,165100,891975050,13160,13160,13160,13160,0
20250227,165000,891975050,13160,13160,13160,13160,0
20250227,164900,891975050,13160,13160,13160,13160,0
20250227,164800,891975050,13160,13160,13160,13160,0
20250227,164700,891975050,13160,13160,13160,13160,0
20250227,164600,891975050,13160,13160,13160,13160,0
20250227,164500,891975050,13160,13160,13160,13160,0
20250227,164400,891975050,13160,13160,13160,13160,0
20250227,164300,891975050,13160,13160,13160,13160,0
20250227,164200,891975050,13160,13160,13160,13160,2174
20250227,164100,891975050,13160,13160,13160,13160,0
20250227,164000,891975050,13160,13160,13160,13160,0
20250227,163900,891975050,13160,13160,13160,13160,0
20250227,163800,891975050,13160,13160,13160,13160,0
20250227,163700,891975050,13160,13160,13160,13160,0
20250227,163600,891975050,13160,13160,13160,13160,0
20250227,163500,891975050,13160,13160,13160,13160,0
20250227,163400,891975050,13160,13160,13160,13160,0
20250227,163300,891975050,13160,13160,13160,13160,0
20250227,163200,891975050,13160,13160,13160,13160,0
20250227,163100,891975050,13160,13160,13160,13160,0
20250227,163000,891975050,13160,13160,13160,13160,0
20250227,162900,891975050,13160,13160,13160,13160,0
20250227,162800,891975050,13160,13160,13160,13160,0
20250227,162700,891975050,13160,13160,13160,13160,0
20250227,162600,891975050,13160,13160,13160,13160,0
20250227,162500,891975050,13160,13160,13160,13160,0
20250227,162400,891975050,13160,13160,13160,13160,0
20250227,162300,891975050,13160,13160,13160,13160,0
20250227,162200,891975050,13160,13160,13160,13160,0
20250227,162100,891975050,13160,13160,13160,13160,0
20250227,162000,891975050,13160,13160,13160,13160,0
20250227,161900,891975050,13160,13160,13160,13160,0
20250227,161800,891975050,13160,13160,13160,13160,0
20250227,161700,891975050,13160,13160,13160,13160,0
20250227,161600,891975050,13160,13160,13160,13160,0
20250227,161500,891975050,13160,13160,13160,13160,0
20250227,161400,891975050,13160,13160,13160,13160,0
20250227,161300,891975050,13160,13160,13160,13160,0
20250227,161200,891975050,13160,13160,13160,13160,2174
20250227,161100,891975050,13160,13160,13160,13160,0
20250227,161000,891975050,13160,13160,13160,13160,0
20250227,160900,891975050,13160,13160,13160,13160,0
20250227,160800,891975050,13160,13160,13160,13160,0
20250227,160700,891975050,13160,13160,13160,13160,0
20250227,160600,891975050,13160,13160,13160,13160,0
20250227,160500,891975050,13160,13160,13160,13160,0
20250227,160400,891975050,13160,13160,13160,13160,0
20250227,160300,891975050,13160,13160,13160,13160,0
20250227,160200,891975050,13160,13160,13160,13160,0
20250227,160100,891975050,13160,13160,13160,13160,0
20250227,160000,891975050,13160,13160,13160,13160,0
20250227,155900,891975050,13160,13160,13160,13160,0
20250227,155800,891975050,13160,13160,13160,13160,0
20250227,155700,891975050,13160,13160,13160,13160,0
20250227,155600,891975050,13160,13160,13160,13160,0
20250227,155500,891975050,13160,13160,13160,13160,0
20250227,155400,891975050,13160,13160,13160,13160,0
20250227,155300,891975050,13160,13160,13160,13160,0
20250227,155200,891975050,13160,13160,13160,13160,0
20250227,155100,891975050,13160,13160,13160,13160,0
20250227,155000,891975050,13160,13160,13160,13160,0
20250227,154900,891975050,13160,13160,13160,13160,0
20250227,154800,891975050,13160,13160,13160,13160,0
20250227,154700,891975050,13160,13160,13160,13160,0
20250227,154600,891975050,13160,13160,13160,13160,0
20250227,154500,891975050,13160,13160,13160,13160,0
20250227,154400,891975050,13160,13160,13160,13160,0
20250227,154300,891975050,13160,13160,13160,13160,0
20250227,154200,891975050,13160,13160,13160,13160,2174
20250227,154100,891975050,13160,13160,13160,13160,0
20250227,154000,891975050,13160,13160,13160,13160,0
20250227,153900,891975050,13160,13160,13160,13160,0
20250227,153800,891975050,13160,13160,13160,13160,0
20250227,153700,891975050,13160,13160,13160,13160,0
20250227,153600,891975050,13160,13160,13160,13160,0
20250227,153500,891975050,13160,13160,13160,13160,0
20250227,153400,891975050,13160,13160,13160,13160,0
20250227,153300,891975050,13160,13160,13160,13160,0
20250227,153200,891975050,13160,13160,13160,13160,0
20250227,153100,891975050,13160,13160,13160,13160,0
20250227,153000,891975050,13160,13160,13160,13160,2174
20250227,152900,863365210,13160,13160,13160,13160,0
20250227,152800,863365210,13160,13160,13160,13160,0
20250227,152700,863365210,13160,13160,13160,13160,0
20250227,152600,863365210,13160,13160,13160,13160,0
20250227,152500,863365210,13160,13160,13160,13160,0
20250227,152400,863365210,13160,13160,13160,13160,0
20250227,152300,863365210,13160,13160,13160,13160,0
20250227,152200,863365210,13160,13160,13160,13160,0
20250227,152100,863365210,13160,13160,13160,13160,0
20250227,152000,863365210,13160,13160,13160,13160,0
20250227,151900,863365210,13160,13150,13170,13150,150
20250227,151800,861391750,13150,13150,13150,13150,0
20250227,151700,861391750,13150,13150,13150,13150,18
20250227,151600,861155050,13150,13150,13150,13150,0
20250227,151500,861155050,13150,13180,13180,13150,237
20250227,151400,858035530,13150,13150,13150,13150,250
20250227,151300,854748030,13150,13150,13150,13150,192
20250227,151200,852223230,13150,13140,13150,13140,532
20250227,151100,845231450,13140,13140,13140,13140,48
20250227,151000,844600730,13140,13150,13150,13140,202
20250227,150900,841945930,13150,13150,13150,13150,1
20250227,150800,841932780,13140,13140,13140,13140,175
20250227,150700,839633280,13140,13140,13140,13140,0
20250227,150600,839633280,13140,13150,13150,13140,143
20250227,150500,837753720,13150,13150,13150,13150,3
20250227,150400,837714270,13150,13150,13150,13150,0
20250227,150300,837714270,13150,13150,13150,13150,0
20250227,150200,837714270,13150,13150,13150,13150,8
20250227,150100,837609070,13150,13160,13160,13140,847
20250227,150000,826470950,13160,13160,13160,13160,0
20250227,145900,826470950,13160,13150,13160,13150,107
20250227,145800,825063070,13150,13150,13150,13150,53
20250227,145700,824366120,13140,13140,13140,13140,4
20250227,145600,824313560,13140,13140,13150,13140,275
20250227,145500,820697410,13150,13160,13160,13150,387
20250227,145400,815608340,13180,13180,13180,13180,11
20250227,145300,815463360,13150,13170,13170,13150,300
20250227,145200,811516620,13210,13210,13210,13210,0
20250227,145100,811516620,13210,13210,13210,13210,1
20250227,145000,811503410,13220,13220,13220,13220,0
20250227,144900,811503410,13220,13210,13220,13210,38
20250227,144800,811001090,13220,13220,13220,13220,0
20250227,144700,811001090,13220,13220,13220,13220,0
20250227,144600,811001090,13220,13220,13220,13220,100
20250227,144500,809679090,13150,13170,13230,13150,1270
20250227,144400,792907520,13170,13170,13170,13170,0
20250227,144300,792907520,13170,13170,13170,13170,10
20250227,144200,792775820,13170,13170,13170,13170,0
20250227,144100,792775820,13170,13170,13170,13170,97
20250227,144000,791498330,13140,13150,13150,13140,258
20250227,143900,788106060,13150,13150,13150,13150,3
20250227,143800,788066610,13170,13170,13170,13170,1
20250227,143700,788053440,13150,13150,13150,13150,600
20250227,143600,780163440,13180,13160,13180,13160,862
20250227,143500,768818260,13160,13160,13160,13160,0
20250227,143400,768818260,13160,13160,13160,13160,106
20250227,143300,767423300,13160,13160,13160,13160,6
20250227,143200,767344340,13160,13160,13160,13160,0
20250227,143100,767344340,13160,13170,13170,13160,57
20250227,143000,766593660,13170,13150,13170,13150,57
20250227,142900,765843170,13170,13170,13170,13170,5
20250227,142800,765777320,13170,13170,13170,13170,405
20250227,142700,760443470,13170,13170,13170,13170,111
20250227,142600,758981600,13170,13170,13170,13170,5
20250227,142500,758915750,13180,13180,13180,13180,0
20250227,142400,758915750,13180,13180,13180,13180,0
20250227,142300,758915750,13180,13180,13180,13180,1145
20250227,142200,743824650,13190,13190,13190,13190,0
20250227,142100,743824650,13190,13190,13190,13190,0
20250227,142000,743824650,13190,13180,13190,13180,525
20250227,141900,736901150,13180,13180,13180,13180,0
20250227,141800,736901150,13180,13190,13190,13180,21
20250227,141700,736624360,13180,13180,13180,13180,0
20250227,141600,736624360,13180,13170,13180,13170,250
20250227,141500,733330360,13170,13170,13170,13170,0
20250227,141400,733330360,13170,13170,13170,13170,0
20250227,141300,733330360,13170,13170,13170,13170,0
20250227,141200,733330360,13170,13170,13170,13170,0
20250227,141100,733330360,13170,13170,13170,13170,100
20250227,141000,732013360,13170,13150,13170,13150,101
20250227,140900,730683210,13140,13140,13140,13140,0
20250227,140800,730683210,13140,13140,13140,13140,0
20250227,140700,730683210,13140,13150,13150,13140,335
20250227,140600,726280300,13150,13150,13150,13150,893
20250227,140500,714537350,13150,13150,13150,13150,10
20250227,140400,714405850,13150,13170,13170,13150,242
20250227,140300,711221330,13170,13170,13170,13170,76
20250227,140200,710220410,13170,13170,13170,13170,0
20250227,140100,710220410,13170,13170,13170,13170,0
20250227,140000,710220410,13170,13170,13170,13170,0
20250227,135900,710220410,13170,13170,13170,13170,0
20250227,135800,710220410,13170,13170,13170,13170,9
20250227,135700,710101880,13160,13160,13160,13160,0
20250227,135600,710101880,13160,13160,13160,13160,40
20250227,135500,709575480,13160,13170,13170,13160,40
20250227,135400,709049070,13170,13170,13170,13170,2388
20250227,135300,677599110,13170,13180,13180,13170,564
20250227,135200,670168930,13180,13180,13180,13180,1
20250227,135100,670155750,13180,13180,13180,13180,50
20250227,135000,669496750,13170,13170,13170,13170,0
20250227,134900,669496750,13170,13170,13170,13170,14
20250227,134800,669312370,13170,13170,13170,13170,0
20250227,134700,669312370,13170,13170,13170,13170,0
20250227,134600,669312370,13170,13170,13170,13170,1
20250227,134500,669299200,13170,13170,13170,13170,1
20250227,134400,669286030,13170,13170,13170,13170,0
20250227,134300,669286030,13170,13170,13170,13170,15
20250227,134200,669088480,13160,13170,13170,13160,95
20250227,134100,667837380,13170,13170,13170,13170,1
20250227,134000,667824210,13170,13170,13170,13170,274
20250227,133900,664215630,13170,13170,13170,13170,21
20250227,133800,663939060,13170,13170,13170,13170,0
20250227,133700,663939060,13170,13170,13170,13170,6
20250227,133600,663860040,13170,13170,13170,13170,1
20250227,133500,663846870,13170,13170,13170,13170,913
20250227,133400,651822660,13170,13170,13170,13170,155
20250227,133300,649781310,13190,13190,13190,13190,0
20250227,133200,649781310,13190,13190,13190,13190,10
20250227,133100,649649410,13190,13190,13190,13190,14
20250227,133000,649464750,13190,13190,13190,13190,0
20250227,132900,649464750,13190,13190,13190,13190,36
20250227,132800,648989910,13190,13180,13190,13180,117
20250227,132700,647446780,13190,13190,13190,13190,0
20250227,132600,647446780,13190,13190,13190,13190,75
20250227,132500,646457530,13190,13190,13190,13190,50
20250227,132400,645798030,13190,13190,13190,13190,0
20250227,132300,645798030,13190,13190,13190,13190,750
20250227,132200,635905530,13190,13190,13190,13190,50
20250227,132100,635246030,13200,13200,13200,13200,0
20250227,132000,635246030,13200,13200,13200,13200,0
20250227,131900,635246030,13200,13200,13200,13200,0
20250227,131800,635246030,13200,13200,13200,13200,1
20250227,131700,635232830,13170,13170,13170,13170,10
20250227,131600,635101130,13170,13170,13170,13170,3
20250227,131500,635061620,13170,13180,13180,13170,152
20250227,131400,633059480,13180,13180,13180,13180,0
20250227,131300,633059480,13180,13180,13180,13180,225
20250227,131200,630093980,13180,13180,13180,13180,0
20250227,131100,630093980,13180,13180,13180,13180,0
20250227,131000,630093980,13180,13180,13180,13180,50
20250227,130900,629434980,13180,13180,13180,13180,20
20250227,130800,629171380,13180,13180,13180,13180,56
20250227,130700,628433300,13210,13210,13210,13210,0
20250227,130600,628433300,13210,13210,13210,13210,0
20250227,130500,628433300,13210,13210,13210,13210,0
20250227,130400,628433300,13210,13210,13210,13210,0
20250227,130300,628433300,13210,13210,13210,13210,0
20250227,130200,628433300,13210,13210,13210,13210,0
20250227,130100,628433300,13210,13210,13210,13210,46
20250227,130000,627825640,13180,13200,13200,13180,501
20250227,125900,621222380,13210,13210,13210,13210,0
20250227,125800,621222380,13210,13200,13210,13200,5
20250227,125700,621156340,13180,13180,13180,13180,284
20250227,125600,617413220,13210,13210,13210,13210,4
20250227,125500,617360380,13210,13210,13210,13210,1
20250227,125400,617347170,13180,13180,13180,13180,450
20250227,125300,611416170,13190,13180,13190,13180,56
20250227,125200,610678080,13200,13200,13200,13200,0
20250227,125100,610678080,13200,13200,13200,13200,0
20250227,125000,610678080,13200,13200,13200,13200,0
20250227,124900,610678080,13200,13200,13200,13200,0
20250227,124800,610678080,13200,13190,13200,13190,1778
20250227,124700,587220540,13180,13190,13190,13170,319
20250227,124600,583013090,13170,13170,13170,13170,0
20250227,124500,583013090,13170,13170,13170,13170,22
20250227,124400,582723350,13160,13160,13160,13160,650
20250227,124300,574169350,13160,13180,13180,13160,47
20250227,124200,573550230,13180,13160,13180,13160,136
20250227,124100,571757930,13180,13180,13180,13180,37
20250227,124000,571270270,13170,13170,13170,13170,0
20250227,123900,571270270,13170,13170,13170,13170,0
20250227,123800,571270270,13170,13170,13170,13170,194
20250227,123700,568715290,13180,13180,13180,13180,0
20250227,123600,568715290,13180,13180,13180,13180,6
20250227,123500,568636210,13180,13180,13180,13180,12
20250227,123400,568478050,13180,13170,13180,13170,126
20250227,123300,566817530,13160,13160,13160,13160,0
20250227,123200,566817530,13160,13160,13160,13160,1
20250227,123100,566804370,13170,13170,13170,13170,0
20250227,123000,566804370,13170,13170,13170,13170,0
20250227,122900,566804370,13170,13170,13170,13170,0
20250227,122800,566804370,13170,13160,13170,13150,863
20250227,122700,555453910,13150,13150,13150,13150,19
20250227,122600,555204060,13150,13150,13150,13150,0
20250227,122500,555204060,13150,13150,13150,13150,0
20250227,122400,555204060,13150,13150,13150,13150,440
20250227,122300,549418060,13150,13150,13150,13150,0
20250227,122200,549418060,13150,13160,13160,13150,260
20250227,122100,545998260,13150,13160,13160,13150,545
20250227,122000,538826090,13160,13150,13160,13150,1830
20250227,121900,514761240,13150,13160,13160,13150,41
20250227,121800,514221780,13150,13160,13160,13150,64
20250227,121700,513379640,13160,13160,13160,13160,1
20250227,121600,513366480,13160,13160,13160,13160,0
20250227,121500,513366480,13160,13160,13160,13160,440
20250227,121400,507576080,13160,13160,13160,13160,1
20250227,121300,507562920,13190,13180,13190,13180,700
20250227,121200,498331850,13180,13170,13180,13170,3
20250227,121100,498292330,13150,13150,13150,13150,134
20250227,121000,496530230,13140,13150,13150,13140,215
20250227,120900,493703280,13150,13150,13150,13150,0
20250227,120800,493703280,13150,13150,13150,13150,1
20250227,120700,493690130,13140,13140,13140,13140,14
20250227,120600,493506170,13160,13160,13160,13160,64
20250227,120500,492663930,13140,13140,13140,13140,11
20250227,120400,492519390,13140,13140,13140,13140,0
20250227,120300,492519390,13140,13140,13140,13140,0
20250227,120200,492519390,13140,13140,13140,13140,0
20250227,120100,492519390,13140,13140,13140,13140,500
20250227,120000,485949390,13140,13150,13150,13140,1000
20250227,115900,472807030,13160,13160,13160,13160,15
20250227,115800,472609630,13160,13160,13160,13160,564
20250227,115700,465187390,13160,13160,13160,13160,304
20250227,115600,461186750,13160,13160,13160,13160,50
20250227,115500,460528750,13170,13170,13170,13170,0
20250227,115400,460528750,13170,13170,13170,13170,100
20250227,115300,459211750,13170,13170,13170,13170,140
20250227,115200,457367950,13170,13170,13170,13170,0
20250227,115100,457367950,13170,13170,13170,13170,1
20250227,115000,457354780,13180,13180,13180,13180,2
20250227,114900,457328420,13180,13180,13180,13180,168
20250227,114800,455114180,13160,13160,13160,13160,27
20250227,114700,454758860,13190,13190,13190,13190,1
20250227,114600,454745670,13190,13190,13190,13190,2
20250227,114500,454719290,13190,13190,13190,13190,0
20250227,114400,454719290,13190,13190,13190,13190,5
20250227,114300,454653340,13190,13190,13200,13190,283
20250227,114200,450918530,13150,13150,13150,13150,0
20250227,114100,450918530,13150,13150,13150,13150,0
20250227,114000,450918530,13150,13150,13150,13150,0
20250227,113900,450918530,13150,13150,13150,13150,0
20250227,113800,450918530,13150,13150,13150,13150,0
20250227,113700,450918530,13150,13150,13150,13150,0
20250227,113600,450918530,13150,13150,13150,13150,0
20250227,113500,450918530,13150,13150,13150,13150,0
20250227,113400,450918530,13150,13150,13150,13150,20
20250227,113300,450655530,13150,13150,13150,13150,3382
20250227,113200,406182230,13150,13150,13150,13150,21
20250227,113100,405906080,13150,13150,13150,13150,300
20250227,113000,401961080,13150,13150,13150,13150,0
20250227,112900,401961080,13150,13150,13150,13150,20
20250227,112800,401698080,13150,13150,13150,13150,0
20250227,112700,401698080,13150,13160,13160,13150,200
20250227,112600,399067610,13190,13190,13190,13190,0
20250227,112500,399067610,13190,13190,13190,13190,0
20250227,112400,399067610,13190,13190,13190,13190,22
20250227,112300,398777430,13190,13190,13190,13190,200
20250227,112200,396139430,13190,13190,13190,13190,1
20250227,112100,396126240,13200,13150,13200,13150,129
20250227,112000,394429640,13200,13200,13200,13200,4
20250227,111900,394376840,13200,13190,13200,13190,505
20250227,111800,387715840,13190,13170,13190,13170,5
20250227,111700,387649910,13150,13160,13160,13150,22
20250227,111600,387360580,13150,13150,13150,13150,0
20250227,111500,387360580,13150,13150,13150,13140,42
20250227,111400,386808290,13140,13140,13140,13140,0
20250227,111300,386808290,13140,13140,13140,13140,0
20250227,111200,386808290,13140,13140,13140,13140,0
20250227,111100,386808290,13140,13140,13140,13140,0
20250227,111000,386808290,13140,13150,13150,13140,45
20250227,110900,386216720,13180,13180,13190,13180,93
20250227,110800,384990940,13190,13190,13190,13190,0
20250227,110700,384990940,13190,13190,13190,13190,0
20250227,110600,384990940,13190,13190,13190,13190,4
20250227,110500,384938180,13190,13190,13190,13190,6
20250227,110400,384859040,13190,13180,13190,13180,4
20250227,110300,384806290,13170,13170,13170,13170,0
20250227,110200,384806290,13170,13170,13170,13170,0
20250227,110100,384806290,13170,13170,13170,13170,64
20250227,110000,383963410,13170,13170,13170,13170,3
20250227,105900,383923900,13160,13180,13180,13160,4
20250227,105800,383871230,13190,13180,13190,13180,305
20250227,105700,379848780,13140,13140,13140,13140,0
20250227,105600,379848780,13140,13140,13140,13140,2
20250227,105500,379822500,13190,13190,13190,13190,4
20250227,105400,379769740,13130,13130,13130,13130,120
20250227,105300,378194140,13130,13140,13140,13130,2071
20250227,105200,350991140,13140,13150,13150,13140,46
20250227,105100,350386600,13140,13140,13140,13140,0
20250227,105000,350386600,13140,13140,13140,13140,0
20250227,104900,350386600,13140,13140,13140,13140,100
20250227,104800,349072600,13140,13150,13150,13140,383
20250227,104700,344039930,13140,13140,13140,13140,0
20250227,104600,344039930,13140,13140,13140,13140,40
20250227,104500,343514330,13140,13190,13190,13140,57
20250227,104400,342764550,13190,13190,13190,13190,5
20250227,104300,342698600,13150,13150,13180,13150,118
20250227,104200,341146750,13150,13150,13150,13150,0
20250227,104100,341146750,13150,13170,13170,13150,169
20250227,104000,338924320,13150,13150,13150,13150,0
20250227,103900,338924320,13150,13150,13150,13150,53
20250227,103800,338227370,13150,13150,13160,13150,343
20250227,103700,333716910,13190,13190,13190,13190,0
20250227,103600,333716910,13190,13190,13190,13190,111
20250227,103500,332252820,13190,13190,13190,13190,87
20250227,103400,331105290,13190,13190,13190,13190,7
20250227,103300,331012960,13140,13140,13140,13140,248
20250227,103200,327754240,13140,13140,13140,13140,0
20250227,103100,327754240,13140,13140,13140,13140,51
20250227,103000,327084100,13140,13140,13140,13140,0
20250227,102900,327084100,13140,13140,13140,13140,104
20250227,102800,325717540,13140,13140,13140,13140,0
20250227,102700,325717540,13140,13140,13140,13140,1
20250227,102600,325704400,13140,13140,13140,13140,36
20250227,102500,325231360,13140,13130,13140,13130,53
20250227,102400,324535440,13130,13130,13130,13130,70
20250227,102300,323616340,13130,13140,13140,13130,123
20250227,102200,322001270,13130,13130,13130,13130,0
20250227,102100,322001270,13130,13130,13130,13130,0
20250227,102000,322001270,13130,13130,13130,13130,0
20250227,101900,322001270,13130,13150,13150,13130,400
20250227,101800,316746350,13150,13150,13150,13150,2
20250227,101700,316720050,13150,13150,13150,13150,0
20250227,101600,316720050,13150,13150,13150,13150,0
20250227,101500,316720050,13150,13150,13150,13150,1063
20250227,101400,302741600,13150,13150,13150,13150,10
20250227,101300,302610100,13150,13150,13150,13150,171
20250227,101200,300361450,13140,13140,13140,13140,7
20250227,101100,300269470,13140,13140,13140,13140,17
20250227,101000,300046090,13140,13150,13150,13140,1160
20250227,100900,284802860,13150,13150,13150,13140,510
20250227,100800,278101380,13140,13150,13150,13140,120
20250227,100700,276524080,13150,13210,13210,13150,5
20250227,100600,276458270,13150,13150,13160,13150,1481
20250227,100500,256979330,13150,13210,13210,13150,340
20250227,100400,252507940,13150,13150,13150,13150,0
20250227,100300,252507940,13150,13150,13150,13150,0
20250227,100200,252507940,13150,13170,13170,13150,762
20250227,100100,242483120,13220,13170,13220,13170,10
20250227,100000,242351370,13170,13170,13170,13170,350
20250227,095900,237741870,13220,13220,13220,13220,0
20250227,095800,237741870,13220,13220,13220,13220,43
20250227,095700,237173410,13220,13160,13220,13160,1004
20250227,095600,223940790,13160,13160,13160,13160,160
20250227,095500,221835190,13170,13170,13170,13170,430
20250227,095400,216172090,13190,13190,13190,13190,1
20250227,095300,216158900,13190,13170,13190,13170,43
20250227,095200,215592330,13170,13170,13170,13170,52
20250227,095100,214907490,13170,13180,13180,13170,508
20250227,095000,208212500,13180,13190,13190,13180,2402
20250227,094900,176554130,13200,13180,13200,13180,166
20250227,094800,174365130,13180,13180,13180,13180,0
20250227,094700,174365130,13180,13180,13180,13180,94
20250227,094600,173126210,13180,13190,13190,13180,278
20250227,094500,169459650,13200,13180,13200,13180,151
20250227,094400,167466830,13200,13200,13200,13200,80
20250227,094300,166410830,13210,13180,13210,13180,97
20250227,094200,165132340,13180,13220,13220,13180,977
20250227,094100,152248760,13220,13220,13220,13220,0
20250227,094000,152248760,13220,13220,13220,13220,0
20250227,093900,152248760,13220,13220,13220,13220,0
20250227,093800,152248760,13220,13230,13230,13220,25
20250227,093700,151918230,13240,13240,13240,13240,50
20250227,093600,151256230,13240,13240,13240,13240,2
20250227,093500,151229750,13240,13240,13240,13240,101
20250227,093400,149892510,13230,13240,13240,13230,88
20250227,093300,148728210,13240,13240,13240,13210,17
20250227,093200,148503510,13210,13210,13210,13210,26
20250227,093100,148160050,13210,13220,13240,13210,129
20250227,093000,146455290,13220,13220,13220,13220,1
20250227,092900,146442070,13200,13210,13210,13200,3
20250227,092800,146402460,13200,13200,13200,13200,40
20250227,092700,145874460,13190,13200,13200,13190,340
20250227,092600,141386710,13200,13210,13210,13200,130
20250227,092500,139670580,13200,13200,13200,13200,318
20250227,092400,135472980,13200,13200,13200,13200,49
20250227,092300,134826180,13210,13210,13210,13210,434
20250227,092200,129093040,13210,13230,13230,13210,761
20250227,092100,119035480,13220,13210,13240,13210,271
20250227,092000,115452650,13210,13220,13220,13210,2091
20250227,091900,87813920,13240,13220,13240,13220,272
20250227,091800,84216760,13240,13230,13240,13230,130
20250227,091700,82496840,13240,13240,13240,13240,0
20250227,091600,82496840,13240,13240,13240,13240,9
20250227,091500,82377680,13220,13240,13240,13220,139
20250227,091400,80538320,13240,13250,13250,13240,116
20250227,091300,79001430,13250,13250,13250,13250,132
20250227,091200,77252430,13250,13250,13250,13250,121
20250227,091100,75649180,13240,13210,13240,13210,50
20250227,091000,74987210,13210,13210,13210,13210,209
20250227,090900,72226320,13210,13220,13220,13210,177
20250227,090800,69887240,13220,13290,13290,13220,1219
20250227,090700,53746680,13250,13250,13250,13250,474
20250227,090600,47466180,13250,13250,13250,13250,115
20250227,090500,45942430,13250,13250,13250,13250,136
20250227,090400,44140430,13190,13180,13230,13180,152
20250227,090300,42131010,13180,13180,13180,13180,531
20250227,090200,35132430,13170,13180,13180,13170,830
20250227,090100,24201260,13170,13210,13210,13170,644
20250227,090000,15698680,13210,13300,13300,13210,1150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 891975050 13160 13160 13160 13160 2174
3 20250227 184100 891975050 13160 13160 13160 13160 0
4 20250227 184000 891975050 13160 13160 13160 13160 0
5 20250227 183900 891975050 13160 13160 13160 13160 0
6 20250227 183800 891975050 13160 13160 13160 13160 0
7 20250227 183700 891975050 13160 13160 13160 13160 0
8 20250227 183600 891975050 13160 13160 13160 13160 0
9 20250227 183500 891975050 13160 13160 13160 13160 0
10 20250227 183400 891975050 13160 13160 13160 13160 0
11 20250227 183300 891975050 13160 13160 13160 13160 0
12 20250227 183200 891975050 13160 13160 13160 13160 0
13 20250227 183100 891975050 13160 13160 13160 13160 0
14 20250227 183000 891975050 13160 13160 13160 13160 0
15 20250227 182900 891975050 13160 13160 13160 13160 0
16 20250227 182800 891975050 13160 13160 13160 13160 0
17 20250227 182700 891975050 13160 13160 13160 13160 0
18 20250227 182600 891975050 13160 13160 13160 13160 0
19 20250227 182500 891975050 13160 13160 13160 13160 0
20 20250227 182400 891975050 13160 13160 13160 13160 0
21 20250227 182300 891975050 13160 13160 13160 13160 0
22 20250227 182200 891975050 13160 13160 13160 13160 0
23 20250227 182100 891975050 13160 13160 13160 13160 0
24 20250227 182000 891975050 13160 13160 13160 13160 0
25 20250227 181900 891975050 13160 13160 13160 13160 0
26 20250227 181800 891975050 13160 13160 13160 13160 0
27 20250227 181700 891975050 13160 13160 13160 13160 0
28 20250227 181600 891975050 13160 13160 13160 13160 0
29 20250227 181500 891975050 13160 13160 13160 13160 0
30 20250227 181400 891975050 13160 13160 13160 13160 0
31 20250227 181300 891975050 13160 13160 13160 13160 0
32 20250227 181200 891975050 13160 13160 13160 13160 2174
33 20250227 181100 891975050 13160 13160 13160 13160 0
34 20250227 181000 891975050 13160 13160 13160 13160 0
35 20250227 180900 891975050 13160 13160 13160 13160 0
36 20250227 180800 891975050 13160 13160 13160 13160 0
37 20250227 180700 891975050 13160 13160 13160 13160 0
38 20250227 180600 891975050 13160 13160 13160 13160 0
39 20250227 180500 891975050 13160 13160 13160 13160 0
40 20250227 180400 891975050 13160 13160 13160 13160 0
41 20250227 180300 891975050 13160 13160 13160 13160 0
42 20250227 180200 891975050 13160 13160 13160 13160 0
43 20250227 180100 891975050 13160 13160 13160 13160 0
44 20250227 180000 891975050 13160 13160 13160 13160 0
45 20250227 175900 891975050 13160 13160 13160 13160 0
46 20250227 175800 891975050 13160 13160 13160 13160 0
47 20250227 175700 891975050 13160 13160 13160 13160 0
48 20250227 175600 891975050 13160 13160 13160 13160 0
49 20250227 175500 891975050 13160 13160 13160 13160 0
50 20250227 175400 891975050 13160 13160 13160 13160 0
51 20250227 175300 891975050 13160 13160 13160 13160 0
52 20250227 175200 891975050 13160 13160 13160 13160 0
53 20250227 175100 891975050 13160 13160 13160 13160 0
54 20250227 175000 891975050 13160 13160 13160 13160 0
55 20250227 174900 891975050 13160 13160 13160 13160 0
56 20250227 174800 891975050 13160 13160 13160 13160 0
57 20250227 174700 891975050 13160 13160 13160 13160 0
58 20250227 174600 891975050 13160 13160 13160 13160 0
59 20250227 174500 891975050 13160 13160 13160 13160 0
60 20250227 174400 891975050 13160 13160 13160 13160 0
61 20250227 174300 891975050 13160 13160 13160 13160 0
62 20250227 174200 891975050 13160 13160 13160 13160 2174
63 20250227 174100 891975050 13160 13160 13160 13160 0
64 20250227 174000 891975050 13160 13160 13160 13160 0
65 20250227 173900 891975050 13160 13160 13160 13160 0
66 20250227 173800 891975050 13160 13160 13160 13160 0
67 20250227 173700 891975050 13160 13160 13160 13160 0
68 20250227 173600 891975050 13160 13160 13160 13160 0
69 20250227 173500 891975050 13160 13160 13160 13160 0
70 20250227 173400 891975050 13160 13160 13160 13160 0
71 20250227 173300 891975050 13160 13160 13160 13160 0
72 20250227 173200 891975050 13160 13160 13160 13160 0
73 20250227 173100 891975050 13160 13160 13160 13160 0
74 20250227 173000 891975050 13160 13160 13160 13160 0
75 20250227 172900 891975050 13160 13160 13160 13160 0
76 20250227 172800 891975050 13160 13160 13160 13160 0
77 20250227 172700 891975050 13160 13160 13160 13160 0
78 20250227 172600 891975050 13160 13160 13160 13160 0
79 20250227 172500 891975050 13160 13160 13160 13160 0
80 20250227 172400 891975050 13160 13160 13160 13160 0
81 20250227 172300 891975050 13160 13160 13160 13160 0
82 20250227 172200 891975050 13160 13160 13160 13160 0
83 20250227 172100 891975050 13160 13160 13160 13160 0
84 20250227 172000 891975050 13160 13160 13160 13160 0
85 20250227 171900 891975050 13160 13160 13160 13160 0
86 20250227 171800 891975050 13160 13160 13160 13160 0
87 20250227 171700 891975050 13160 13160 13160 13160 0
88 20250227 171600 891975050 13160 13160 13160 13160 0
89 20250227 171500 891975050 13160 13160 13160 13160 0
90 20250227 171400 891975050 13160 13160 13160 13160 0
91 20250227 171300 891975050 13160 13160 13160 13160 0
92 20250227 171200 891975050 13160 13160 13160 13160 2174
93 20250227 171100 891975050 13160 13160 13160 13160 0
94 20250227 171000 891975050 13160 13160 13160 13160 0
95 20250227 170900 891975050 13160 13160 13160 13160 0
96 20250227 170800 891975050 13160 13160 13160 13160 0
97 20250227 170700 891975050 13160 13160 13160 13160 0
98 20250227 170600 891975050 13160 13160 13160 13160 0
99 20250227 170500 891975050 13160 13160 13160 13160 0
100 20250227 170400 891975050 13160 13160 13160 13160 0
101 20250227 170300 891975050 13160 13160 13160 13160 0
102 20250227 170200 891975050 13160 13160 13160 13160 0
103 20250227 170100 891975050 13160 13160 13160 13160 0
104 20250227 170000 891975050 13160 13160 13160 13160 0
105 20250227 165900 891975050 13160 13160 13160 13160 0
106 20250227 165800 891975050 13160 13160 13160 13160 0
107 20250227 165700 891975050 13160 13160 13160 13160 0
108 20250227 165600 891975050 13160 13160 13160 13160 0
109 20250227 165500 891975050 13160 13160 13160 13160 0
110 20250227 165400 891975050 13160 13160 13160 13160 0
111 20250227 165300 891975050 13160 13160 13160 13160 0
112 20250227 165200 891975050 13160 13160 13160 13160 0
113 20250227 165100 891975050 13160 13160 13160 13160 0
114 20250227 165000 891975050 13160 13160 13160 13160 0
115 20250227 164900 891975050 13160 13160 13160 13160 0
116 20250227 164800 891975050 13160 13160 13160 13160 0
117 20250227 164700 891975050 13160 13160 13160 13160 0
118 20250227 164600 891975050 13160 13160 13160 13160 0
119 20250227 164500 891975050 13160 13160 13160 13160 0
120 20250227 164400 891975050 13160 13160 13160 13160 0
121 20250227 164300 891975050 13160 13160 13160 13160 0
122 20250227 164200 891975050 13160 13160 13160 13160 2174
123 20250227 164100 891975050 13160 13160 13160 13160 0
124 20250227 164000 891975050 13160 13160 13160 13160 0
125 20250227 163900 891975050 13160 13160 13160 13160 0
126 20250227 163800 891975050 13160 13160 13160 13160 0
127 20250227 163700 891975050 13160 13160 13160 13160 0
128 20250227 163600 891975050 13160 13160 13160 13160 0
129 20250227 163500 891975050 13160 13160 13160 13160 0
130 20250227 163400 891975050 13160 13160 13160 13160 0
131 20250227 163300 891975050 13160 13160 13160 13160 0
132 20250227 163200 891975050 13160 13160 13160 13160 0
133 20250227 163100 891975050 13160 13160 13160 13160 0
134 20250227 163000 891975050 13160 13160 13160 13160 0
135 20250227 162900 891975050 13160 13160 13160 13160 0
136 20250227 162800 891975050 13160 13160 13160 13160 0
137 20250227 162700 891975050 13160 13160 13160 13160 0
138 20250227 162600 891975050 13160 13160 13160 13160 0
139 20250227 162500 891975050 13160 13160 13160 13160 0
140 20250227 162400 891975050 13160 13160 13160 13160 0
141 20250227 162300 891975050 13160 13160 13160 13160 0
142 20250227 162200 891975050 13160 13160 13160 13160 0
143 20250227 162100 891975050 13160 13160 13160 13160 0
144 20250227 162000 891975050 13160 13160 13160 13160 0
145 20250227 161900 891975050 13160 13160 13160 13160 0
146 20250227 161800 891975050 13160 13160 13160 13160 0
147 20250227 161700 891975050 13160 13160 13160 13160 0
148 20250227 161600 891975050 13160 13160 13160 13160 0
149 20250227 161500 891975050 13160 13160 13160 13160 0
150 20250227 161400 891975050 13160 13160 13160 13160 0
151 20250227 161300 891975050 13160 13160 13160 13160 0
152 20250227 161200 891975050 13160 13160 13160 13160 2174
153 20250227 161100 891975050 13160 13160 13160 13160 0
154 20250227 161000 891975050 13160 13160 13160 13160 0
155 20250227 160900 891975050 13160 13160 13160 13160 0
156 20250227 160800 891975050 13160 13160 13160 13160 0
157 20250227 160700 891975050 13160 13160 13160 13160 0
158 20250227 160600 891975050 13160 13160 13160 13160 0
159 20250227 160500 891975050 13160 13160 13160 13160 0
160 20250227 160400 891975050 13160 13160 13160 13160 0
161 20250227 160300 891975050 13160 13160 13160 13160 0
162 20250227 160200 891975050 13160 13160 13160 13160 0
163 20250227 160100 891975050 13160 13160 13160 13160 0
164 20250227 160000 891975050 13160 13160 13160 13160 0
165 20250227 155900 891975050 13160 13160 13160 13160 0
166 20250227 155800 891975050 13160 13160 13160 13160 0
167 20250227 155700 891975050 13160 13160 13160 13160 0
168 20250227 155600 891975050 13160 13160 13160 13160 0
169 20250227 155500 891975050 13160 13160 13160 13160 0
170 20250227 155400 891975050 13160 13160 13160 13160 0
171 20250227 155300 891975050 13160 13160 13160 13160 0
172 20250227 155200 891975050 13160 13160 13160 13160 0
173 20250227 155100 891975050 13160 13160 13160 13160 0
174 20250227 155000 891975050 13160 13160 13160 13160 0
175 20250227 154900 891975050 13160 13160 13160 13160 0
176 20250227 154800 891975050 13160 13160 13160 13160 0
177 20250227 154700 891975050 13160 13160 13160 13160 0
178 20250227 154600 891975050 13160 13160 13160 13160 0
179 20250227 154500 891975050 13160 13160 13160 13160 0
180 20250227 154400 891975050 13160 13160 13160 13160 0
181 20250227 154300 891975050 13160 13160 13160 13160 0
182 20250227 154200 891975050 13160 13160 13160 13160 2174
183 20250227 154100 891975050 13160 13160 13160 13160 0
184 20250227 154000 891975050 13160 13160 13160 13160 0
185 20250227 153900 891975050 13160 13160 13160 13160 0
186 20250227 153800 891975050 13160 13160 13160 13160 0
187 20250227 153700 891975050 13160 13160 13160 13160 0
188 20250227 153600 891975050 13160 13160 13160 13160 0
189 20250227 153500 891975050 13160 13160 13160 13160 0
190 20250227 153400 891975050 13160 13160 13160 13160 0
191 20250227 153300 891975050 13160 13160 13160 13160 0
192 20250227 153200 891975050 13160 13160 13160 13160 0
193 20250227 153100 891975050 13160 13160 13160 13160 0
194 20250227 153000 891975050 13160 13160 13160 13160 2174
195 20250227 152900 863365210 13160 13160 13160 13160 0
196 20250227 152800 863365210 13160 13160 13160 13160 0
197 20250227 152700 863365210 13160 13160 13160 13160 0
198 20250227 152600 863365210 13160 13160 13160 13160 0
199 20250227 152500 863365210 13160 13160 13160 13160 0
200 20250227 152400 863365210 13160 13160 13160 13160 0
201 20250227 152300 863365210 13160 13160 13160 13160 0
202 20250227 152200 863365210 13160 13160 13160 13160 0
203 20250227 152100 863365210 13160 13160 13160 13160 0
204 20250227 152000 863365210 13160 13160 13160 13160 0
205 20250227 151900 863365210 13160 13150 13170 13150 150
206 20250227 151800 861391750 13150 13150 13150 13150 0
207 20250227 151700 861391750 13150 13150 13150 13150 18
208 20250227 151600 861155050 13150 13150 13150 13150 0
209 20250227 151500 861155050 13150 13180 13180 13150 237
210 20250227 151400 858035530 13150 13150 13150 13150 250
211 20250227 151300 854748030 13150 13150 13150 13150 192
212 20250227 151200 852223230 13150 13140 13150 13140 532
213 20250227 151100 845231450 13140 13140 13140 13140 48
214 20250227 151000 844600730 13140 13150 13150 13140 202
215 20250227 150900 841945930 13150 13150 13150 13150 1
216 20250227 150800 841932780 13140 13140 13140 13140 175
217 20250227 150700 839633280 13140 13140 13140 13140 0
218 20250227 150600 839633280 13140 13150 13150 13140 143
219 20250227 150500 837753720 13150 13150 13150 13150 3
220 20250227 150400 837714270 13150 13150 13150 13150 0
221 20250227 150300 837714270 13150 13150 13150 13150 0
222 20250227 150200 837714270 13150 13150 13150 13150 8
223 20250227 150100 837609070 13150 13160 13160 13140 847
224 20250227 150000 826470950 13160 13160 13160 13160 0
225 20250227 145900 826470950 13160 13150 13160 13150 107
226 20250227 145800 825063070 13150 13150 13150 13150 53
227 20250227 145700 824366120 13140 13140 13140 13140 4
228 20250227 145600 824313560 13140 13140 13150 13140 275
229 20250227 145500 820697410 13150 13160 13160 13150 387
230 20250227 145400 815608340 13180 13180 13180 13180 11
231 20250227 145300 815463360 13150 13170 13170 13150 300
232 20250227 145200 811516620 13210 13210 13210 13210 0
233 20250227 145100 811516620 13210 13210 13210 13210 1
234 20250227 145000 811503410 13220 13220 13220 13220 0
235 20250227 144900 811503410 13220 13210 13220 13210 38
236 20250227 144800 811001090 13220 13220 13220 13220 0
237 20250227 144700 811001090 13220 13220 13220 13220 0
238 20250227 144600 811001090 13220 13220 13220 13220 100
239 20250227 144500 809679090 13150 13170 13230 13150 1270
240 20250227 144400 792907520 13170 13170 13170 13170 0
241 20250227 144300 792907520 13170 13170 13170 13170 10
242 20250227 144200 792775820 13170 13170 13170 13170 0
243 20250227 144100 792775820 13170 13170 13170 13170 97
244 20250227 144000 791498330 13140 13150 13150 13140 258
245 20250227 143900 788106060 13150 13150 13150 13150 3
246 20250227 143800 788066610 13170 13170 13170 13170 1
247 20250227 143700 788053440 13150 13150 13150 13150 600
248 20250227 143600 780163440 13180 13160 13180 13160 862
249 20250227 143500 768818260 13160 13160 13160 13160 0
250 20250227 143400 768818260 13160 13160 13160 13160 106
251 20250227 143300 767423300 13160 13160 13160 13160 6
252 20250227 143200 767344340 13160 13160 13160 13160 0
253 20250227 143100 767344340 13160 13170 13170 13160 57
254 20250227 143000 766593660 13170 13150 13170 13150 57
255 20250227 142900 765843170 13170 13170 13170 13170 5
256 20250227 142800 765777320 13170 13170 13170 13170 405
257 20250227 142700 760443470 13170 13170 13170 13170 111
258 20250227 142600 758981600 13170 13170 13170 13170 5
259 20250227 142500 758915750 13180 13180 13180 13180 0
260 20250227 142400 758915750 13180 13180 13180 13180 0
261 20250227 142300 758915750 13180 13180 13180 13180 1145
262 20250227 142200 743824650 13190 13190 13190 13190 0
263 20250227 142100 743824650 13190 13190 13190 13190 0
264 20250227 142000 743824650 13190 13180 13190 13180 525
265 20250227 141900 736901150 13180 13180 13180 13180 0
266 20250227 141800 736901150 13180 13190 13190 13180 21
267 20250227 141700 736624360 13180 13180 13180 13180 0
268 20250227 141600 736624360 13180 13170 13180 13170 250
269 20250227 141500 733330360 13170 13170 13170 13170 0
270 20250227 141400 733330360 13170 13170 13170 13170 0
271 20250227 141300 733330360 13170 13170 13170 13170 0
272 20250227 141200 733330360 13170 13170 13170 13170 0
273 20250227 141100 733330360 13170 13170 13170 13170 100
274 20250227 141000 732013360 13170 13150 13170 13150 101
275 20250227 140900 730683210 13140 13140 13140 13140 0
276 20250227 140800 730683210 13140 13140 13140 13140 0
277 20250227 140700 730683210 13140 13150 13150 13140 335
278 20250227 140600 726280300 13150 13150 13150 13150 893
279 20250227 140500 714537350 13150 13150 13150 13150 10
280 20250227 140400 714405850 13150 13170 13170 13150 242
281 20250227 140300 711221330 13170 13170 13170 13170 76
282 20250227 140200 710220410 13170 13170 13170 13170 0
283 20250227 140100 710220410 13170 13170 13170 13170 0
284 20250227 140000 710220410 13170 13170 13170 13170 0
285 20250227 135900 710220410 13170 13170 13170 13170 0
286 20250227 135800 710220410 13170 13170 13170 13170 9
287 20250227 135700 710101880 13160 13160 13160 13160 0
288 20250227 135600 710101880 13160 13160 13160 13160 40
289 20250227 135500 709575480 13160 13170 13170 13160 40
290 20250227 135400 709049070 13170 13170 13170 13170 2388
291 20250227 135300 677599110 13170 13180 13180 13170 564
292 20250227 135200 670168930 13180 13180 13180 13180 1
293 20250227 135100 670155750 13180 13180 13180 13180 50
294 20250227 135000 669496750 13170 13170 13170 13170 0
295 20250227 134900 669496750 13170 13170 13170 13170 14
296 20250227 134800 669312370 13170 13170 13170 13170 0
297 20250227 134700 669312370 13170 13170 13170 13170 0
298 20250227 134600 669312370 13170 13170 13170 13170 1
299 20250227 134500 669299200 13170 13170 13170 13170 1
300 20250227 134400 669286030 13170 13170 13170 13170 0
301 20250227 134300 669286030 13170 13170 13170 13170 15
302 20250227 134200 669088480 13160 13170 13170 13160 95
303 20250227 134100 667837380 13170 13170 13170 13170 1
304 20250227 134000 667824210 13170 13170 13170 13170 274
305 20250227 133900 664215630 13170 13170 13170 13170 21
306 20250227 133800 663939060 13170 13170 13170 13170 0
307 20250227 133700 663939060 13170 13170 13170 13170 6
308 20250227 133600 663860040 13170 13170 13170 13170 1
309 20250227 133500 663846870 13170 13170 13170 13170 913
310 20250227 133400 651822660 13170 13170 13170 13170 155
311 20250227 133300 649781310 13190 13190 13190 13190 0
312 20250227 133200 649781310 13190 13190 13190 13190 10
313 20250227 133100 649649410 13190 13190 13190 13190 14
314 20250227 133000 649464750 13190 13190 13190 13190 0
315 20250227 132900 649464750 13190 13190 13190 13190 36
316 20250227 132800 648989910 13190 13180 13190 13180 117
317 20250227 132700 647446780 13190 13190 13190 13190 0
318 20250227 132600 647446780 13190 13190 13190 13190 75
319 20250227 132500 646457530 13190 13190 13190 13190 50
320 20250227 132400 645798030 13190 13190 13190 13190 0
321 20250227 132300 645798030 13190 13190 13190 13190 750
322 20250227 132200 635905530 13190 13190 13190 13190 50
323 20250227 132100 635246030 13200 13200 13200 13200 0
324 20250227 132000 635246030 13200 13200 13200 13200 0
325 20250227 131900 635246030 13200 13200 13200 13200 0
326 20250227 131800 635246030 13200 13200 13200 13200 1
327 20250227 131700 635232830 13170 13170 13170 13170 10
328 20250227 131600 635101130 13170 13170 13170 13170 3
329 20250227 131500 635061620 13170 13180 13180 13170 152
330 20250227 131400 633059480 13180 13180 13180 13180 0
331 20250227 131300 633059480 13180 13180 13180 13180 225
332 20250227 131200 630093980 13180 13180 13180 13180 0
333 20250227 131100 630093980 13180 13180 13180 13180 0
334 20250227 131000 630093980 13180 13180 13180 13180 50
335 20250227 130900 629434980 13180 13180 13180 13180 20
336 20250227 130800 629171380 13180 13180 13180 13180 56
337 20250227 130700 628433300 13210 13210 13210 13210 0
338 20250227 130600 628433300 13210 13210 13210 13210 0
339 20250227 130500 628433300 13210 13210 13210 13210 0
340 20250227 130400 628433300 13210 13210 13210 13210 0
341 20250227 130300 628433300 13210 13210 13210 13210 0
342 20250227 130200 628433300 13210 13210 13210 13210 0
343 20250227 130100 628433300 13210 13210 13210 13210 46
344 20250227 130000 627825640 13180 13200 13200 13180 501
345 20250227 125900 621222380 13210 13210 13210 13210 0
346 20250227 125800 621222380 13210 13200 13210 13200 5
347 20250227 125700 621156340 13180 13180 13180 13180 284
348 20250227 125600 617413220 13210 13210 13210 13210 4
349 20250227 125500 617360380 13210 13210 13210 13210 1
350 20250227 125400 617347170 13180 13180 13180 13180 450
351 20250227 125300 611416170 13190 13180 13190 13180 56
352 20250227 125200 610678080 13200 13200 13200 13200 0
353 20250227 125100 610678080 13200 13200 13200 13200 0
354 20250227 125000 610678080 13200 13200 13200 13200 0
355 20250227 124900 610678080 13200 13200 13200 13200 0
356 20250227 124800 610678080 13200 13190 13200 13190 1778
357 20250227 124700 587220540 13180 13190 13190 13170 319
358 20250227 124600 583013090 13170 13170 13170 13170 0
359 20250227 124500 583013090 13170 13170 13170 13170 22
360 20250227 124400 582723350 13160 13160 13160 13160 650
361 20250227 124300 574169350 13160 13180 13180 13160 47
362 20250227 124200 573550230 13180 13160 13180 13160 136
363 20250227 124100 571757930 13180 13180 13180 13180 37
364 20250227 124000 571270270 13170 13170 13170 13170 0
365 20250227 123900 571270270 13170 13170 13170 13170 0
366 20250227 123800 571270270 13170 13170 13170 13170 194
367 20250227 123700 568715290 13180 13180 13180 13180 0
368 20250227 123600 568715290 13180 13180 13180 13180 6
369 20250227 123500 568636210 13180 13180 13180 13180 12
370 20250227 123400 568478050 13180 13170 13180 13170 126
371 20250227 123300 566817530 13160 13160 13160 13160 0
372 20250227 123200 566817530 13160 13160 13160 13160 1
373 20250227 123100 566804370 13170 13170 13170 13170 0
374 20250227 123000 566804370 13170 13170 13170 13170 0
375 20250227 122900 566804370 13170 13170 13170 13170 0
376 20250227 122800 566804370 13170 13160 13170 13150 863
377 20250227 122700 555453910 13150 13150 13150 13150 19
378 20250227 122600 555204060 13150 13150 13150 13150 0
379 20250227 122500 555204060 13150 13150 13150 13150 0
380 20250227 122400 555204060 13150 13150 13150 13150 440
381 20250227 122300 549418060 13150 13150 13150 13150 0
382 20250227 122200 549418060 13150 13160 13160 13150 260
383 20250227 122100 545998260 13150 13160 13160 13150 545
384 20250227 122000 538826090 13160 13150 13160 13150 1830
385 20250227 121900 514761240 13150 13160 13160 13150 41
386 20250227 121800 514221780 13150 13160 13160 13150 64
387 20250227 121700 513379640 13160 13160 13160 13160 1
388 20250227 121600 513366480 13160 13160 13160 13160 0
389 20250227 121500 513366480 13160 13160 13160 13160 440
390 20250227 121400 507576080 13160 13160 13160 13160 1
391 20250227 121300 507562920 13190 13180 13190 13180 700
392 20250227 121200 498331850 13180 13170 13180 13170 3
393 20250227 121100 498292330 13150 13150 13150 13150 134
394 20250227 121000 496530230 13140 13150 13150 13140 215
395 20250227 120900 493703280 13150 13150 13150 13150 0
396 20250227 120800 493703280 13150 13150 13150 13150 1
397 20250227 120700 493690130 13140 13140 13140 13140 14
398 20250227 120600 493506170 13160 13160 13160 13160 64
399 20250227 120500 492663930 13140 13140 13140 13140 11
400 20250227 120400 492519390 13140 13140 13140 13140 0
401 20250227 120300 492519390 13140 13140 13140 13140 0
402 20250227 120200 492519390 13140 13140 13140 13140 0
403 20250227 120100 492519390 13140 13140 13140 13140 500
404 20250227 120000 485949390 13140 13150 13150 13140 1000
405 20250227 115900 472807030 13160 13160 13160 13160 15
406 20250227 115800 472609630 13160 13160 13160 13160 564
407 20250227 115700 465187390 13160 13160 13160 13160 304
408 20250227 115600 461186750 13160 13160 13160 13160 50
409 20250227 115500 460528750 13170 13170 13170 13170 0
410 20250227 115400 460528750 13170 13170 13170 13170 100
411 20250227 115300 459211750 13170 13170 13170 13170 140
412 20250227 115200 457367950 13170 13170 13170 13170 0
413 20250227 115100 457367950 13170 13170 13170 13170 1
414 20250227 115000 457354780 13180 13180 13180 13180 2
415 20250227 114900 457328420 13180 13180 13180 13180 168
416 20250227 114800 455114180 13160 13160 13160 13160 27
417 20250227 114700 454758860 13190 13190 13190 13190 1
418 20250227 114600 454745670 13190 13190 13190 13190 2
419 20250227 114500 454719290 13190 13190 13190 13190 0
420 20250227 114400 454719290 13190 13190 13190 13190 5
421 20250227 114300 454653340 13190 13190 13200 13190 283
422 20250227 114200 450918530 13150 13150 13150 13150 0
423 20250227 114100 450918530 13150 13150 13150 13150 0
424 20250227 114000 450918530 13150 13150 13150 13150 0
425 20250227 113900 450918530 13150 13150 13150 13150 0
426 20250227 113800 450918530 13150 13150 13150 13150 0
427 20250227 113700 450918530 13150 13150 13150 13150 0
428 20250227 113600 450918530 13150 13150 13150 13150 0
429 20250227 113500 450918530 13150 13150 13150 13150 0
430 20250227 113400 450918530 13150 13150 13150 13150 20
431 20250227 113300 450655530 13150 13150 13150 13150 3382
432 20250227 113200 406182230 13150 13150 13150 13150 21
433 20250227 113100 405906080 13150 13150 13150 13150 300
434 20250227 113000 401961080 13150 13150 13150 13150 0
435 20250227 112900 401961080 13150 13150 13150 13150 20
436 20250227 112800 401698080 13150 13150 13150 13150 0
437 20250227 112700 401698080 13150 13160 13160 13150 200
438 20250227 112600 399067610 13190 13190 13190 13190 0
439 20250227 112500 399067610 13190 13190 13190 13190 0
440 20250227 112400 399067610 13190 13190 13190 13190 22
441 20250227 112300 398777430 13190 13190 13190 13190 200
442 20250227 112200 396139430 13190 13190 13190 13190 1
443 20250227 112100 396126240 13200 13150 13200 13150 129
444 20250227 112000 394429640 13200 13200 13200 13200 4
445 20250227 111900 394376840 13200 13190 13200 13190 505
446 20250227 111800 387715840 13190 13170 13190 13170 5
447 20250227 111700 387649910 13150 13160 13160 13150 22
448 20250227 111600 387360580 13150 13150 13150 13150 0
449 20250227 111500 387360580 13150 13150 13150 13140 42
450 20250227 111400 386808290 13140 13140 13140 13140 0
451 20250227 111300 386808290 13140 13140 13140 13140 0
452 20250227 111200 386808290 13140 13140 13140 13140 0
453 20250227 111100 386808290 13140 13140 13140 13140 0
454 20250227 111000 386808290 13140 13150 13150 13140 45
455 20250227 110900 386216720 13180 13180 13190 13180 93
456 20250227 110800 384990940 13190 13190 13190 13190 0
457 20250227 110700 384990940 13190 13190 13190 13190 0
458 20250227 110600 384990940 13190 13190 13190 13190 4
459 20250227 110500 384938180 13190 13190 13190 13190 6
460 20250227 110400 384859040 13190 13180 13190 13180 4
461 20250227 110300 384806290 13170 13170 13170 13170 0
462 20250227 110200 384806290 13170 13170 13170 13170 0
463 20250227 110100 384806290 13170 13170 13170 13170 64
464 20250227 110000 383963410 13170 13170 13170 13170 3
465 20250227 105900 383923900 13160 13180 13180 13160 4
466 20250227 105800 383871230 13190 13180 13190 13180 305
467 20250227 105700 379848780 13140 13140 13140 13140 0
468 20250227 105600 379848780 13140 13140 13140 13140 2
469 20250227 105500 379822500 13190 13190 13190 13190 4
470 20250227 105400 379769740 13130 13130 13130 13130 120
471 20250227 105300 378194140 13130 13140 13140 13130 2071
472 20250227 105200 350991140 13140 13150 13150 13140 46
473 20250227 105100 350386600 13140 13140 13140 13140 0
474 20250227 105000 350386600 13140 13140 13140 13140 0
475 20250227 104900 350386600 13140 13140 13140 13140 100
476 20250227 104800 349072600 13140 13150 13150 13140 383
477 20250227 104700 344039930 13140 13140 13140 13140 0
478 20250227 104600 344039930 13140 13140 13140 13140 40
479 20250227 104500 343514330 13140 13190 13190 13140 57
480 20250227 104400 342764550 13190 13190 13190 13190 5
481 20250227 104300 342698600 13150 13150 13180 13150 118
482 20250227 104200 341146750 13150 13150 13150 13150 0
483 20250227 104100 341146750 13150 13170 13170 13150 169
484 20250227 104000 338924320 13150 13150 13150 13150 0
485 20250227 103900 338924320 13150 13150 13150 13150 53
486 20250227 103800 338227370 13150 13150 13160 13150 343
487 20250227 103700 333716910 13190 13190 13190 13190 0
488 20250227 103600 333716910 13190 13190 13190 13190 111
489 20250227 103500 332252820 13190 13190 13190 13190 87
490 20250227 103400 331105290 13190 13190 13190 13190 7
491 20250227 103300 331012960 13140 13140 13140 13140 248
492 20250227 103200 327754240 13140 13140 13140 13140 0
493 20250227 103100 327754240 13140 13140 13140 13140 51
494 20250227 103000 327084100 13140 13140 13140 13140 0
495 20250227 102900 327084100 13140 13140 13140 13140 104
496 20250227 102800 325717540 13140 13140 13140 13140 0
497 20250227 102700 325717540 13140 13140 13140 13140 1
498 20250227 102600 325704400 13140 13140 13140 13140 36
499 20250227 102500 325231360 13140 13130 13140 13130 53
500 20250227 102400 324535440 13130 13130 13130 13130 70
501 20250227 102300 323616340 13130 13140 13140 13130 123
502 20250227 102200 322001270 13130 13130 13130 13130 0
503 20250227 102100 322001270 13130 13130 13130 13130 0
504 20250227 102000 322001270 13130 13130 13130 13130 0
505 20250227 101900 322001270 13130 13150 13150 13130 400
506 20250227 101800 316746350 13150 13150 13150 13150 2
507 20250227 101700 316720050 13150 13150 13150 13150 0
508 20250227 101600 316720050 13150 13150 13150 13150 0
509 20250227 101500 316720050 13150 13150 13150 13150 1063
510 20250227 101400 302741600 13150 13150 13150 13150 10
511 20250227 101300 302610100 13150 13150 13150 13150 171
512 20250227 101200 300361450 13140 13140 13140 13140 7
513 20250227 101100 300269470 13140 13140 13140 13140 17
514 20250227 101000 300046090 13140 13150 13150 13140 1160
515 20250227 100900 284802860 13150 13150 13150 13140 510
516 20250227 100800 278101380 13140 13150 13150 13140 120
517 20250227 100700 276524080 13150 13210 13210 13150 5
518 20250227 100600 276458270 13150 13150 13160 13150 1481
519 20250227 100500 256979330 13150 13210 13210 13150 340
520 20250227 100400 252507940 13150 13150 13150 13150 0
521 20250227 100300 252507940 13150 13150 13150 13150 0
522 20250227 100200 252507940 13150 13170 13170 13150 762
523 20250227 100100 242483120 13220 13170 13220 13170 10
524 20250227 100000 242351370 13170 13170 13170 13170 350
525 20250227 095900 237741870 13220 13220 13220 13220 0
526 20250227 095800 237741870 13220 13220 13220 13220 43
527 20250227 095700 237173410 13220 13160 13220 13160 1004
528 20250227 095600 223940790 13160 13160 13160 13160 160
529 20250227 095500 221835190 13170 13170 13170 13170 430
530 20250227 095400 216172090 13190 13190 13190 13190 1
531 20250227 095300 216158900 13190 13170 13190 13170 43
532 20250227 095200 215592330 13170 13170 13170 13170 52
533 20250227 095100 214907490 13170 13180 13180 13170 508
534 20250227 095000 208212500 13180 13190 13190 13180 2402
535 20250227 094900 176554130 13200 13180 13200 13180 166
536 20250227 094800 174365130 13180 13180 13180 13180 0
537 20250227 094700 174365130 13180 13180 13180 13180 94
538 20250227 094600 173126210 13180 13190 13190 13180 278
539 20250227 094500 169459650 13200 13180 13200 13180 151
540 20250227 094400 167466830 13200 13200 13200 13200 80
541 20250227 094300 166410830 13210 13180 13210 13180 97
542 20250227 094200 165132340 13180 13220 13220 13180 977
543 20250227 094100 152248760 13220 13220 13220 13220 0
544 20250227 094000 152248760 13220 13220 13220 13220 0
545 20250227 093900 152248760 13220 13220 13220 13220 0
546 20250227 093800 152248760 13220 13230 13230 13220 25
547 20250227 093700 151918230 13240 13240 13240 13240 50
548 20250227 093600 151256230 13240 13240 13240 13240 2
549 20250227 093500 151229750 13240 13240 13240 13240 101
550 20250227 093400 149892510 13230 13240 13240 13230 88
551 20250227 093300 148728210 13240 13240 13240 13210 17
552 20250227 093200 148503510 13210 13210 13210 13210 26
553 20250227 093100 148160050 13210 13220 13240 13210 129
554 20250227 093000 146455290 13220 13220 13220 13220 1
555 20250227 092900 146442070 13200 13210 13210 13200 3
556 20250227 092800 146402460 13200 13200 13200 13200 40
557 20250227 092700 145874460 13190 13200 13200 13190 340
558 20250227 092600 141386710 13200 13210 13210 13200 130
559 20250227 092500 139670580 13200 13200 13200 13200 318
560 20250227 092400 135472980 13200 13200 13200 13200 49
561 20250227 092300 134826180 13210 13210 13210 13210 434
562 20250227 092200 129093040 13210 13230 13230 13210 761
563 20250227 092100 119035480 13220 13210 13240 13210 271
564 20250227 092000 115452650 13210 13220 13220 13210 2091
565 20250227 091900 87813920 13240 13220 13240 13220 272
566 20250227 091800 84216760 13240 13230 13240 13230 130
567 20250227 091700 82496840 13240 13240 13240 13240 0
568 20250227 091600 82496840 13240 13240 13240 13240 9
569 20250227 091500 82377680 13220 13240 13240 13220 139
570 20250227 091400 80538320 13240 13250 13250 13240 116
571 20250227 091300 79001430 13250 13250 13250 13250 132
572 20250227 091200 77252430 13250 13250 13250 13250 121
573 20250227 091100 75649180 13240 13210 13240 13210 50
574 20250227 091000 74987210 13210 13210 13210 13210 209
575 20250227 090900 72226320 13210 13220 13220 13210 177
576 20250227 090800 69887240 13220 13290 13290 13220 1219
577 20250227 090700 53746680 13250 13250 13250 13250 474
578 20250227 090600 47466180 13250 13250 13250 13250 115
579 20250227 090500 45942430 13250 13250 13250 13250 136
580 20250227 090400 44140430 13190 13180 13230 13180 152
581 20250227 090300 42131010 13180 13180 13180 13180 531
582 20250227 090200 35132430 13170 13180 13180 13170 830
583 20250227 090100 24201260 13170 13210 13210 13170 644
584 20250227 090000 15698680 13210 13300 13300 13210 1150