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

586
004870/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184400,46126856136,783,783,783,783,392710
20250227,184300,46126856136,783,783,783,783,0
20250227,184200,46126856136,783,783,783,783,0
20250227,184100,46126856136,783,783,783,783,0
20250227,184000,46126856136,783,783,783,783,0
20250227,183900,46126856136,783,783,783,783,0
20250227,183800,46126856136,783,783,783,783,0
20250227,183700,46126856136,783,783,783,783,0
20250227,183600,46126856136,783,783,783,783,0
20250227,183500,46126856136,783,783,783,783,0
20250227,183400,46126856136,783,783,783,783,0
20250227,183300,46126856136,783,783,783,783,0
20250227,183200,46126856136,783,783,783,783,0
20250227,183100,46126856136,783,783,783,783,0
20250227,183000,46126856136,783,783,783,783,0
20250227,182900,46126856136,783,783,783,783,0
20250227,182800,46126856136,783,783,783,783,0
20250227,182700,46126856136,783,783,783,783,0
20250227,182600,46126856136,783,783,783,783,0
20250227,182500,46126856136,783,783,783,783,0
20250227,182400,46126856136,783,783,783,783,0
20250227,182300,46126856136,783,783,783,783,0
20250227,182200,46126856136,783,783,783,783,0
20250227,182100,46126856136,783,783,783,783,0
20250227,182000,46126856136,783,783,783,783,0
20250227,181900,46126856136,783,783,783,783,0
20250227,181800,46126856136,783,783,783,783,0
20250227,181700,46126856136,783,783,783,783,0
20250227,181600,46126856136,783,783,783,783,0
20250227,181500,46126856136,783,783,783,783,0
20250227,181400,46126856136,783,783,783,783,392710
20250227,181300,46126856136,783,783,783,783,0
20250227,181200,46126856136,783,783,783,783,0
20250227,181100,46126856136,783,783,783,783,0
20250227,181000,46126856136,783,783,783,783,0
20250227,180900,46126856136,783,783,783,783,0
20250227,180800,46126856136,783,783,783,783,0
20250227,180700,46126856136,783,783,783,783,0
20250227,180600,46126856136,783,783,783,783,0
20250227,180500,46126856136,783,783,783,783,0
20250227,180400,46126856136,783,783,783,783,0
20250227,180300,46126856136,783,783,783,783,0
20250227,180200,46126856136,783,783,783,783,0
20250227,180100,46126856136,783,783,783,783,0
20250227,180000,46126856136,783,783,783,783,0
20250227,175900,46126856136,783,783,783,783,0
20250227,175800,46126856136,783,783,783,783,0
20250227,175700,46126856136,783,783,783,783,0
20250227,175600,46126856136,783,783,783,783,0
20250227,175500,46126856136,783,783,783,783,0
20250227,175400,46126856136,783,783,783,783,0
20250227,175300,46126856136,783,783,783,783,0
20250227,175200,46126856136,783,783,783,783,0
20250227,175100,46126856136,783,783,783,783,0
20250227,175000,46126856136,783,783,783,783,0
20250227,174900,46126856136,783,783,783,783,0
20250227,174800,46126856136,783,783,783,783,0
20250227,174700,46126856136,783,783,783,783,0
20250227,174600,46126856136,783,783,783,783,0
20250227,174500,46126856136,783,783,783,783,0
20250227,174400,46126856136,783,783,783,783,392710
20250227,174300,46126856136,783,783,783,783,0
20250227,174200,46126856136,783,783,783,783,0
20250227,174100,46126856136,783,783,783,783,0
20250227,174000,46126856136,783,783,783,783,0
20250227,173900,46126856136,783,783,783,783,0
20250227,173800,46126856136,783,783,783,783,0
20250227,173700,46126856136,783,783,783,783,0
20250227,173600,46126856136,783,783,783,783,0
20250227,173500,46126856136,783,783,783,783,0
20250227,173400,46126856136,783,783,783,783,0
20250227,173300,46126856136,783,783,783,783,0
20250227,173200,46126856136,783,783,783,783,0
20250227,173100,46126856136,783,783,783,783,0
20250227,173000,46126856136,783,783,783,783,0
20250227,172900,46126856136,783,783,783,783,0
20250227,172800,46126856136,783,783,783,783,0
20250227,172700,46126856136,783,783,783,783,0
20250227,172600,46126856136,783,783,783,783,0
20250227,172500,46126856136,783,783,783,783,0
20250227,172400,46126856136,783,783,783,783,0
20250227,172300,46126856136,783,783,783,783,0
20250227,172200,46126856136,783,783,783,783,0
20250227,172100,46126856136,783,783,783,783,0
20250227,172000,46126856136,783,783,783,783,0
20250227,171900,46126856136,783,783,783,783,0
20250227,171800,46126856136,783,783,783,783,0
20250227,171700,46126856136,783,783,783,783,0
20250227,171600,46126856136,783,783,783,783,0
20250227,171500,46126856136,783,783,783,783,0
20250227,171400,46126856136,783,783,783,783,392710
20250227,171300,46126856136,783,783,783,783,0
20250227,171200,46126856136,783,783,783,783,0
20250227,171100,46126856136,783,783,783,783,0
20250227,171000,46126856136,783,783,783,783,0
20250227,170900,46126856136,783,783,783,783,0
20250227,170800,46126856136,783,783,783,783,0
20250227,170700,46126856136,783,783,783,783,0
20250227,170600,46126856136,783,783,783,783,0
20250227,170500,46126856136,783,783,783,783,0
20250227,170400,46126856136,783,783,783,783,0
20250227,170300,46126856136,783,783,783,783,0
20250227,170200,46126856136,783,783,783,783,0
20250227,170100,46126856136,783,783,783,783,0
20250227,170000,46126856136,783,783,783,783,0
20250227,165900,46126856136,783,783,783,783,0
20250227,165800,46126856136,783,783,783,783,0
20250227,165700,46126856136,783,783,783,783,0
20250227,165600,46126856136,783,783,783,783,0
20250227,165500,46126856136,783,783,783,783,0
20250227,165400,46126856136,783,783,783,783,0
20250227,165300,46126856136,783,783,783,783,0
20250227,165200,46126856136,783,783,783,783,0
20250227,165100,46126856136,783,783,783,783,0
20250227,165000,46126856136,783,783,783,783,0
20250227,164900,46126856136,783,783,783,783,0
20250227,164800,46126856136,783,783,783,783,0
20250227,164700,46126856136,783,783,783,783,0
20250227,164600,46126856136,783,783,783,783,0
20250227,164500,46126856136,783,783,783,783,0
20250227,164400,46126856136,783,783,783,783,392710
20250227,164300,46126856136,783,783,783,783,0
20250227,164200,46126856136,783,783,783,783,0
20250227,164100,46126856136,783,783,783,783,0
20250227,164000,46126856136,783,783,783,783,0
20250227,163900,46126856136,783,783,783,783,0
20250227,163800,46126856136,783,783,783,783,0
20250227,163700,46126856136,783,783,783,783,0
20250227,163600,46126856136,783,783,783,783,0
20250227,163500,46126856136,783,783,783,783,0
20250227,163400,46126856136,783,783,783,783,0
20250227,163300,46126856136,783,783,783,783,0
20250227,163200,46126856136,783,783,783,783,0
20250227,163100,46126856136,783,783,783,783,0
20250227,163000,46126856136,783,783,783,783,0
20250227,162900,46126856136,783,783,783,783,0
20250227,162800,46126856136,783,783,783,783,0
20250227,162700,46126856136,783,783,783,783,0
20250227,162600,46126856136,783,783,783,783,0
20250227,162500,46126856136,783,783,783,783,0
20250227,162400,46126856136,783,783,783,783,0
20250227,162300,46126856136,783,783,783,783,0
20250227,162200,46126856136,783,783,783,783,0
20250227,162100,46126856136,783,783,783,783,0
20250227,162000,46126856136,783,783,783,783,0
20250227,161900,46126856136,783,783,783,783,0
20250227,161800,46126856136,783,783,783,783,0
20250227,161700,46126856136,783,783,783,783,0
20250227,161600,46126856136,783,783,783,783,0
20250227,161500,46126856136,783,783,783,783,0
20250227,161400,46126856136,783,783,783,783,392710
20250227,161300,46126856136,783,783,783,783,0
20250227,161200,46126856136,783,783,783,783,0
20250227,161100,46126856136,783,783,783,783,0
20250227,161000,46126856136,783,783,783,783,0
20250227,160900,46126856136,783,783,783,783,0
20250227,160800,46126856136,783,783,783,783,0
20250227,160700,46126856136,783,783,783,783,0
20250227,160600,46126856136,783,783,783,783,0
20250227,160500,46126856136,783,783,783,783,0
20250227,160400,46126856136,783,783,783,783,0
20250227,160300,46126856136,783,783,783,783,0
20250227,160200,46126856136,783,783,783,783,0
20250227,160100,46126856136,783,783,783,783,0
20250227,160000,46126856136,783,783,783,783,0
20250227,155900,46126856136,783,783,783,783,0
20250227,155800,46126856136,783,783,783,783,0
20250227,155700,46126856136,783,783,783,783,0
20250227,155600,46126856136,783,783,783,783,0
20250227,155500,46126856136,783,783,783,783,0
20250227,155400,46126856136,783,783,783,783,0
20250227,155300,46126856136,783,783,783,783,0
20250227,155200,46126856136,783,783,783,783,0
20250227,155100,46126856136,783,783,783,783,0
20250227,155000,46126856136,783,783,783,783,0
20250227,154900,46126856136,783,783,783,783,0
20250227,154800,46126856136,783,783,783,783,0
20250227,154700,46126856136,783,783,783,783,0
20250227,154600,46126856136,783,783,783,783,0
20250227,154500,46126856136,783,783,783,783,0
20250227,154400,46126856136,783,783,783,783,392710
20250227,154300,46126856136,783,783,783,783,0
20250227,154200,46126856136,783,783,783,783,0
20250227,154100,46126856136,783,783,783,783,0
20250227,154000,46126856136,783,783,783,783,0
20250227,153900,46126856136,783,783,783,783,0
20250227,153800,46126856136,783,783,783,783,0
20250227,153700,46126856136,783,783,783,783,0
20250227,153600,46126856136,783,783,783,783,0
20250227,153500,46126856136,783,783,783,783,0
20250227,153400,46126856136,783,783,783,783,0
20250227,153300,46126856136,783,783,783,783,0
20250227,153200,46126856136,783,783,783,783,0
20250227,153100,46126856136,783,783,783,783,0
20250227,153000,46126856136,783,783,783,783,392710
20250227,152900,45819364206,794,794,794,794,0
20250227,152800,45819364206,794,794,794,794,0
20250227,152700,45819364206,794,794,794,794,0
20250227,152600,45819364206,794,794,794,794,0
20250227,152500,45819364206,794,794,794,794,0
20250227,152400,45819364206,794,794,794,794,0
20250227,152300,45819364206,794,794,794,794,0
20250227,152200,45819364206,794,794,794,794,0
20250227,152100,45819364206,794,794,794,794,0
20250227,152000,45819364206,794,794,794,794,0
20250227,151900,45819364206,794,801,803,790,446163
20250227,151800,45463155624,801,808,808,800,349048
20250227,151700,45182988494,808,811,813,806,121250
20250227,151600,45084870165,811,819,820,809,111858
20250227,151500,44993588371,820,815,826,814,167258
20250227,151400,44856584101,816,809,816,804,247833
20250227,151300,44656355827,809,819,820,806,494276
20250227,151200,44254640291,817,824,825,816,132778
20250227,151100,44145742161,822,825,826,815,218453
20250227,151000,43966682539,826,822,827,821,82339
20250227,150900,43898763345,822,829,830,821,156444
20250227,150800,43769786306,830,841,841,817,622309
20250227,150700,43255495785,840,850,852,840,290755
20250227,150600,43010279795,850,863,864,845,224247
20250227,150500,42818396586,863,863,864,860,65867
20250227,150400,42761675653,862,861,864,858,119768
20250227,150300,42658680089,861,867,870,860,107500
20250227,150200,42565666070,867,875,875,865,148408
20250227,150100,42436668651,874,876,879,871,71069
20250227,150000,42374558686,876,885,885,876,67507
20250227,145900,42315160959,885,885,887,878,99930
20250227,145800,42226833559,885,883,886,881,131104
20250227,145700,42110981853,882,880,882,877,97486
20250227,145600,42025278607,879,879,879,873,108486
20250227,145500,41930256534,879,872,885,872,197123
20250227,145400,41756811406,872,870,873,869,24324
20250227,145300,41735624981,870,872,874,869,31728
20250227,145200,41707986011,872,868,872,868,33679
20250227,145100,41678676211,868,874,874,868,89099
20250227,145000,41601110387,873,870,874,869,34523
20250227,144900,41571012441,870,873,874,865,115431
20250227,144800,41470688985,873,881,881,871,128264
20250227,144700,41358369310,878,869,885,867,575061
20250227,144600,40853465515,870,867,870,865,87021
20250227,144500,40777913418,868,867,868,865,44906
20250227,144400,40738993211,868,866,870,866,78738
20250227,144300,40670569812,867,861,871,859,139502
20250227,144200,40549580269,861,862,862,859,17259
20250227,144100,40534719326,862,861,862,859,25392
20250227,144000,40512873356,860,861,864,858,17492
20250227,143900,40497819230,863,858,865,857,51170
20250227,143800,40453754988,857,856,858,854,13570
20250227,143700,40442134038,856,857,857,854,31020
20250227,143600,40415630172,857,858,859,853,85063
20250227,143500,40342851102,858,859,860,858,13226
20250227,143400,40331496940,859,859,860,858,1447
20250227,143300,40330252533,858,859,861,858,23520
20250227,143200,40310033890,859,857,861,857,8207
20250227,143100,40302981503,857,864,864,856,71364
20250227,143000,40241575656,864,868,869,864,23677
20250227,142900,40221052456,869,870,871,868,32013
20250227,142800,40193229165,870,869,871,867,89191
20250227,142700,40115742402,869,871,873,868,138042
20250227,142600,39995707475,870,864,872,861,85410
20250227,142500,39921823204,863,865,869,862,84076
20250227,142400,39849096158,865,860,868,860,92409
20250227,142300,39769307761,860,849,868,848,165778
20250227,142200,39626621281,849,850,852,846,106634
20250227,142100,39536132444,850,853,853,850,45196
20250227,142000,39497654345,851,852,854,851,38035
20250227,141900,39465223555,852,855,857,851,57875
20250227,141800,39415789309,854,860,860,854,71704
20250227,141700,39354307924,859,861,862,859,23703
20250227,141600,39333918985,861,862,862,860,8208
20250227,141500,39326854308,862,859,862,859,9536
20250227,141400,39318652231,859,859,862,859,7053
20250227,141300,39312588556,859,858,859,858,28838
20250227,141200,39287826006,858,858,859,857,22386
20250227,141100,39268612401,858,862,862,856,101299
20250227,141000,39181613623,862,867,867,862,28700
20250227,140900,39156801525,867,868,869,866,21661
20250227,140800,39138004853,869,862,869,862,19180
20250227,140700,39121400179,863,865,865,862,29578
20250227,140600,39095854946,864,866,867,863,25705
20250227,140500,39073637678,866,868,870,862,44313
20250227,140400,39035231912,870,866,870,866,49880
20250227,140300,38991900307,868,865,870,865,57241
20250227,140200,38942239234,868,868,870,865,36617
20250227,140100,38910481099,868,859,871,855,101252
20250227,140000,38822920862,859,858,864,858,45168
20250227,135900,38784052823,859,861,861,858,52562
20250227,135800,38738920195,860,861,862,859,24141
20250227,135700,38718154340,862,860,864,858,26687
20250227,135600,38695176414,858,866,868,857,87070
20250227,135500,38620118948,868,875,875,864,112299
20250227,135400,38522503510,875,872,876,870,130773
20250227,135300,38408436947,872,866,879,866,335682
20250227,135200,38115663169,867,857,870,856,243779
20250227,135100,37904749485,856,854,857,853,26845
20250227,135000,37881798593,853,851,853,850,29044
20250227,134900,37857077492,851,852,852,849,15815
20250227,134800,37843630697,852,852,852,850,6138
20250227,134700,37838405238,852,852,853,849,55161
20250227,134600,37791494511,852,854,854,852,9251
20250227,134500,37783606129,853,856,856,853,22246
20250227,134400,37764607232,856,853,856,851,36559
20250227,134300,37733386643,854,857,858,852,64289
20250227,134200,37678399728,857,851,857,850,48369
20250227,134100,37637072565,850,848,851,847,17288
20250227,134000,37622388246,848,846,848,845,20056
20250227,133900,37605426768,846,847,848,845,27431
20250227,133800,37582224206,849,847,849,846,33765
20250227,133700,37553621720,846,849,849,845,38108
20250227,133600,37521348403,849,849,849,845,35456
20250227,133500,37491316490,848,849,850,848,39236
20250227,133400,37458023665,849,853,855,849,84807
20250227,133300,37385842894,855,855,856,852,77422
20250227,133200,37319780878,856,853,858,851,77950
20250227,133100,37253165806,853,847,854,847,49218
20250227,133000,37211261471,847,846,848,843,51316
20250227,132900,37167879615,845,848,849,842,77759
20250227,132800,37102063896,846,853,853,841,267236
20250227,132700,36875626425,854,857,857,851,124112
20250227,132600,36769776480,860,859,860,857,56294
20250227,132500,36721468561,860,859,862,859,31698
20250227,132400,36694184280,860,860,860,857,15038
20250227,132300,36681279266,859,859,862,859,32618
20250227,132200,36653237039,860,857,860,856,28912
20250227,132100,36628413625,857,859,859,856,62997
20250227,132000,36574415591,859,860,861,859,53121
20250227,131900,36528730841,861,859,864,859,48988
20250227,131800,36486570280,857,864,864,855,163219
20250227,131700,36346490529,864,861,866,861,49702
20250227,131600,36303634749,862,865,867,862,33047
20250227,131500,36275093947,865,863,868,863,23934
20250227,131400,36254385339,865,869,869,860,164645
20250227,131300,36112221008,869,868,870,867,22324
20250227,131200,36092838570,868,868,871,868,56070
20250227,131100,36044067662,869,869,869,866,35997
20250227,131000,36012831225,868,865,869,863,60754
20250227,130900,35960233474,866,868,870,864,97906
20250227,130800,35875379020,867,872,873,867,114646
20250227,130700,35775547897,872,873,873,871,26317
20250227,130600,35752599856,873,871,874,869,100778
20250227,130500,35664816311,871,876,876,871,118197
20250227,130400,35561582302,877,882,882,876,104791
20250227,130300,35469562331,881,880,882,878,36416
20250227,130200,35437525679,880,879,882,878,20620
20250227,130100,35419392800,880,880,880,878,21593
20250227,130000,35400407270,880,881,885,879,63809
20250227,125900,35344173632,881,883,884,879,93008
20250227,125800,35262199591,882,885,886,882,50562
20250227,125700,35217526566,883,880,885,880,80260
20250227,125600,35146684365,880,877,881,875,68885
20250227,125500,35086175686,877,881,881,875,101184
20250227,125400,34997435585,881,878,882,878,43996
20250227,125300,34958695914,878,880,881,876,77448
20250227,125200,34890651746,880,881,883,880,48856
20250227,125100,34847597245,880,881,882,879,43321
20250227,125000,34809465100,881,883,883,880,23003
20250227,124900,34789187500,883,882,884,879,60432
20250227,124800,34735930668,883,889,890,882,110533
20250227,124700,34637851672,889,881,890,881,82971
20250227,124600,34564304722,882,877,882,876,101259
20250227,124500,34475414405,875,879,880,875,67152
20250227,124400,34416472968,879,883,884,878,118882
20250227,124300,34311872731,884,883,886,882,61654
20250227,124200,34257363398,883,886,886,881,128521
20250227,124100,34143867095,886,891,892,885,65098
20250227,124000,34086010192,890,887,892,887,45650
20250227,123900,34045392873,887,893,893,885,205808
20250227,123800,33862336879,893,893,894,888,116068
20250227,123700,33758911322,893,894,895,892,57263
20250227,123600,33707760265,895,894,898,887,155552
20250227,123500,33568821397,894,895,897,893,123353
20250227,123400,33458305605,897,888,898,886,243502
20250227,123300,33240499079,888,887,888,884,122026
20250227,123200,33132409825,887,892,893,886,163175
20250227,123100,32987235487,892,890,894,886,250661
20250227,123000,32764141305,891,878,893,878,495298
20250227,122900,32324930034,878,879,880,876,87167
20250227,122800,32248461333,877,881,882,876,175054
20250227,122700,32094537120,881,882,883,871,208680
20250227,122600,31911158233,882,877,883,875,285684
20250227,122500,31660060310,879,869,879,869,207458
20250227,122400,31478755696,871,863,875,862,325290
20250227,122300,31196036679,863,861,863,860,36879
20250227,122200,31164269957,861,860,861,857,50103
20250227,122100,31121195078,860,857,860,856,32708
20250227,122000,31093120359,856,864,864,854,141910
20250227,121900,30971116662,863,863,865,861,180495
20250227,121800,30815276348,863,857,863,856,178352
20250227,121700,30661937088,857,855,857,854,67373
20250227,121600,30604282800,856,850,856,850,59879
20250227,121500,30553247849,850,847,850,846,34687
20250227,121400,30523830334,847,846,847,843,25337
20250227,121300,30502421369,844,847,847,844,17739
20250227,121200,30487445314,847,848,848,844,29477
20250227,121100,30462529766,848,847,849,846,31117
20250227,121000,30436173400,847,849,850,847,21936
20250227,120900,30417562423,848,850,850,848,30137
20250227,120800,30391962609,850,850,852,849,48436
20250227,120700,30350784959,850,847,851,846,49201
20250227,120600,30309081464,849,852,853,846,80185
20250227,120500,30241027080,853,856,856,850,66175
20250227,120400,30184587972,857,856,859,855,116149
20250227,120300,30085007831,858,855,860,850,289922
20250227,120200,29836610826,850,848,859,845,509995
20250227,120100,29401170504,849,846,849,845,49096
20250227,120000,29359575579,845,843,846,843,46672
20250227,115900,29320134540,844,843,844,842,11444
20250227,115800,29310484355,842,842,843,841,15984
20250227,115700,29297027767,841,842,844,840,22409
20250227,115600,29278163103,840,839,844,836,22281
20250227,115500,29259466306,840,837,840,836,36501
20250227,115400,29228891358,837,838,839,837,32247
20250227,115300,29201881054,838,840,840,838,25504
20250227,115200,29180495222,840,840,841,839,21264
20250227,115100,29162636867,840,839,841,839,19927
20250227,115000,29145890836,839,843,843,838,56704
20250227,114900,29098292186,842,844,845,841,15670
20250227,114800,29085081146,842,844,845,842,23088
20250227,114700,29065594838,843,843,845,842,12505
20250227,114600,29055049052,842,840,843,839,46374
20250227,114500,29016085757,839,846,846,839,62115
20250227,114400,28963767801,845,843,847,841,52016
20250227,114300,28919823439,841,838,844,837,54135
20250227,114200,28874276584,839,839,840,837,9483
20250227,114100,28866328440,839,840,840,837,12458
20250227,114000,28855892866,840,837,840,835,20895
20250227,113900,28838404017,836,838,838,836,52713
20250227,113800,28794272171,838,841,841,838,12157
20250227,113700,28784076708,840,841,841,838,38511
20250227,113600,28751750889,841,842,843,840,10228
20250227,113500,28743140677,842,842,842,839,26762
20250227,113400,28720673845,842,845,845,841,24502
20250227,113300,28700052119,845,843,846,841,15156
20250227,113200,28687275083,841,845,845,840,41232
20250227,113100,28652569084,845,846,846,844,12093
20250227,113000,28642351363,846,847,849,843,46869
20250227,112900,28602689541,847,848,850,844,31471
20250227,112800,28576053448,847,849,849,847,27036
20250227,112700,28553124835,849,846,851,845,130938
20250227,112600,28441974084,848,848,848,844,59392
20250227,112500,28391727197,845,844,848,840,60470
20250227,112400,28340657441,845,839,845,838,46314
20250227,112300,28301623570,838,838,840,837,21159
20250227,112200,28283889132,838,840,840,836,97480
20250227,112100,28202194356,841,841,843,839,61880
20250227,112000,28150164390,840,846,847,840,97029
20250227,111900,28068345395,847,845,847,841,55879
20250227,111800,28021197071,845,848,851,845,104964
20250227,111700,27932226631,851,847,853,840,238756
20250227,111600,27729902653,848,840,850,840,297597
20250227,111500,27477501428,842,836,842,834,57407
20250227,111400,27429433525,836,845,845,834,189193
20250227,111300,27270281209,844,831,845,830,262524
20250227,111200,27049878291,830,824,831,822,97784
20250227,111100,26969059279,824,826,826,823,14933
20250227,111000,26956758112,824,827,828,824,17135
20250227,110900,26942604792,827,823,827,823,22891
20250227,110800,26923727985,823,822,824,820,23184
20250227,110700,26904658784,822,825,827,822,42818
20250227,110600,26869371541,825,827,828,825,14264
20250227,110500,26857588124,825,829,830,825,95334
20250227,110400,26778673915,829,832,832,829,16853
20250227,110300,26764681004,832,828,832,827,66178
20250227,110200,26709772049,828,827,828,826,10165
20250227,110100,26701369669,827,827,828,825,72852
20250227,110000,26641149964,827,829,831,827,59669
20250227,105900,26591670041,829,827,829,827,29074
20250227,105800,26567590051,827,825,828,823,20582
20250227,105700,26550607595,825,819,825,818,32913
20250227,105600,26523567480,819,820,821,818,27200
20250227,105500,26501276761,819,822,823,817,80695
20250227,105400,26435124891,822,826,827,820,140197
20250227,105300,26319750981,826,828,830,825,75984
20250227,105200,26256884053,826,832,832,826,38029
20250227,105100,26225340931,832,831,832,830,15711
20250227,105000,26212288200,831,830,833,830,21733
20250227,104900,26194229281,830,832,834,830,11124
20250227,104800,26184970371,832,830,832,828,82149
20250227,104700,26116811307,829,827,830,825,29463
20250227,104600,26092442053,827,834,835,827,112332
20250227,104500,25999202245,835,831,835,831,41353
20250227,104400,25964719294,831,833,835,831,28659
20250227,104300,25940856118,834,831,837,831,94201
20250227,104200,25862237741,832,834,836,830,56587
20250227,104100,25815105850,834,832,834,829,32907
20250227,104000,25787755198,832,829,835,828,44074
20250227,103900,25751198225,829,831,832,829,65704
20250227,103800,25696636159,832,833,834,831,24975
20250227,103700,25675848541,834,832,837,831,21147
20250227,103600,25658211913,831,835,836,830,19914
20250227,103500,25641639429,836,830,838,827,83182
20250227,103400,25572297535,831,835,836,825,129017
20250227,103300,25465304090,836,844,844,830,211883
20250227,103200,25287856250,842,847,850,841,250533
20250227,103100,25075881309,848,835,848,834,226096
20250227,103000,24885505842,834,837,838,833,81627
20250227,102900,24817341226,835,840,841,834,115395
20250227,102800,24720666996,841,841,842,837,216522
20250227,102700,24538711521,840,834,845,834,241915
20250227,102600,24335383328,834,823,837,823,211180
20250227,102500,24159947997,823,821,825,821,38612
20250227,102400,24128167066,821,822,823,821,14680
20250227,102300,24116104019,821,826,826,821,65823
20250227,102200,24061907018,825,824,828,823,60077
20250227,102100,24012339841,824,829,830,823,190874
20250227,102000,23854461867,828,821,829,820,279654
20250227,101900,23623789902,821,817,822,817,73641
20250227,101800,23563416110,818,815,818,814,22494
20250227,101700,23545046201,814,814,817,814,24331
20250227,101600,23525207897,814,812,814,809,76088
20250227,101500,23463525206,813,817,817,812,55104
20250227,101400,23418675525,817,819,820,816,81514
20250227,101300,23352010750,819,813,819,812,106731
20250227,101200,23264839181,813,812,816,812,66078
20250227,101100,23211068266,811,806,813,805,73943
20250227,101000,23151216609,806,807,808,805,48179
20250227,100900,23112363326,808,806,808,806,30106
20250227,100800,23088075369,806,804,808,804,20033
20250227,100700,23071926811,806,803,806,801,89817
20250227,100600,22999827348,802,807,809,802,83472
20250227,100500,22932599711,807,809,811,806,83428
20250227,100400,22865263169,812,811,812,803,147823
20250227,100300,22746008933,811,818,820,811,145628
20250227,100200,22627058487,818,815,819,814,142790
20250227,100100,22510557869,815,811,815,808,138273
20250227,100000,22398302597,811,806,811,805,123645
20250227,095900,22298481751,805,804,808,803,200711
20250227,095800,22136878212,805,808,808,801,214183
20250227,095700,21964700681,808,810,810,806,189764
20250227,095600,21811394272,810,813,813,808,126537
20250227,095500,21708795091,812,810,813,804,249484
20250227,095400,21507004881,810,816,818,807,396281
20250227,095300,21185349803,815,827,827,815,306477
20250227,095200,20933942386,827,826,828,820,360051
20250227,095100,20637170625,829,829,829,829,0
20250227,095000,20637170625,829,830,830,829,52742
20250227,094900,20593446412,830,838,838,830,314068
20250227,094800,20331947388,838,842,842,837,135985
20250227,094700,20217781757,842,840,843,840,28433
20250227,094600,20193845316,840,840,843,839,76587
20250227,094500,20129431453,840,840,841,838,51019
20250227,094400,20086614811,841,842,843,838,130981
20250227,094300,19976630235,843,846,848,842,101138
20250227,094200,19891136982,846,842,849,841,88654
20250227,094100,19816235988,841,840,844,838,103542
20250227,094000,19729153903,839,848,848,836,393854
20250227,093900,19397893093,847,852,853,847,110141
20250227,093800,19304375746,853,852,853,849,114809
20250227,093700,19206723744,851,853,855,850,120591
20250227,093600,19103991322,852,853,855,848,260160
20250227,093500,18882526190,853,859,859,852,144179
20250227,093400,18759370161,858,858,861,853,174213
20250227,093300,18610025602,858,864,864,855,186828
20250227,093200,18449291963,863,868,871,863,382732
20250227,093100,18117783239,867,876,876,867,321955
20250227,093000,17837691301,876,872,876,870,174539
20250227,092900,17685365757,873,874,875,871,91433
20250227,092800,17605550407,874,874,874,868,178621
20250227,092700,17449939561,873,868,877,866,184484
20250227,092600,17289276130,866,876,878,866,189011
20250227,092500,17124699649,876,869,879,868,179247
20250227,092400,16967862780,869,874,875,865,279420
20250227,092300,16724947829,874,874,875,869,255996
20250227,092200,16501893657,875,874,883,873,332428
20250227,092100,16210180069,875,883,889,871,632566
20250227,092000,15653945146,884,860,885,858,800065
20250227,091900,14953979183,860,854,863,852,429132
20250227,091800,14585804439,856,849,856,849,240449
20250227,091700,14381047854,850,846,851,846,111012
20250227,091600,14286792306,848,852,853,845,129044
20250227,091500,14177258437,852,847,856,842,253632
20250227,091400,13962303503,846,849,850,837,409542
20250227,091300,13617351918,850,854,856,846,438822
20250227,091200,13243865101,853,847,854,846,363320
20250227,091100,12935381215,846,856,859,836,895863
20250227,091000,12175936199,856,864,868,851,571704
20250227,090900,11685094362,865,853,865,850,672843
20250227,090800,11107912421,854,875,880,848,1004956
20250227,090700,10243406834,879,895,901,871,905156
20250227,090600,9445020421,897,921,921,884,3884366
20250227,090500,5886972049,921,921,921,921,1970296
20250227,090400,4072329433,907,907,907,907,0
20250227,090300,4072329433,907,885,907,864,1402562
20250227,090200,2836491958,882,825,890,819,3375747
20250227,090100,0,709,709,709,709,0
20250227,090000,0,709,709,709,709,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184400 46126856136 783 783 783 783 392710
3 20250227 184300 46126856136 783 783 783 783 0
4 20250227 184200 46126856136 783 783 783 783 0
5 20250227 184100 46126856136 783 783 783 783 0
6 20250227 184000 46126856136 783 783 783 783 0
7 20250227 183900 46126856136 783 783 783 783 0
8 20250227 183800 46126856136 783 783 783 783 0
9 20250227 183700 46126856136 783 783 783 783 0
10 20250227 183600 46126856136 783 783 783 783 0
11 20250227 183500 46126856136 783 783 783 783 0
12 20250227 183400 46126856136 783 783 783 783 0
13 20250227 183300 46126856136 783 783 783 783 0
14 20250227 183200 46126856136 783 783 783 783 0
15 20250227 183100 46126856136 783 783 783 783 0
16 20250227 183000 46126856136 783 783 783 783 0
17 20250227 182900 46126856136 783 783 783 783 0
18 20250227 182800 46126856136 783 783 783 783 0
19 20250227 182700 46126856136 783 783 783 783 0
20 20250227 182600 46126856136 783 783 783 783 0
21 20250227 182500 46126856136 783 783 783 783 0
22 20250227 182400 46126856136 783 783 783 783 0
23 20250227 182300 46126856136 783 783 783 783 0
24 20250227 182200 46126856136 783 783 783 783 0
25 20250227 182100 46126856136 783 783 783 783 0
26 20250227 182000 46126856136 783 783 783 783 0
27 20250227 181900 46126856136 783 783 783 783 0
28 20250227 181800 46126856136 783 783 783 783 0
29 20250227 181700 46126856136 783 783 783 783 0
30 20250227 181600 46126856136 783 783 783 783 0
31 20250227 181500 46126856136 783 783 783 783 0
32 20250227 181400 46126856136 783 783 783 783 392710
33 20250227 181300 46126856136 783 783 783 783 0
34 20250227 181200 46126856136 783 783 783 783 0
35 20250227 181100 46126856136 783 783 783 783 0
36 20250227 181000 46126856136 783 783 783 783 0
37 20250227 180900 46126856136 783 783 783 783 0
38 20250227 180800 46126856136 783 783 783 783 0
39 20250227 180700 46126856136 783 783 783 783 0
40 20250227 180600 46126856136 783 783 783 783 0
41 20250227 180500 46126856136 783 783 783 783 0
42 20250227 180400 46126856136 783 783 783 783 0
43 20250227 180300 46126856136 783 783 783 783 0
44 20250227 180200 46126856136 783 783 783 783 0
45 20250227 180100 46126856136 783 783 783 783 0
46 20250227 180000 46126856136 783 783 783 783 0
47 20250227 175900 46126856136 783 783 783 783 0
48 20250227 175800 46126856136 783 783 783 783 0
49 20250227 175700 46126856136 783 783 783 783 0
50 20250227 175600 46126856136 783 783 783 783 0
51 20250227 175500 46126856136 783 783 783 783 0
52 20250227 175400 46126856136 783 783 783 783 0
53 20250227 175300 46126856136 783 783 783 783 0
54 20250227 175200 46126856136 783 783 783 783 0
55 20250227 175100 46126856136 783 783 783 783 0
56 20250227 175000 46126856136 783 783 783 783 0
57 20250227 174900 46126856136 783 783 783 783 0
58 20250227 174800 46126856136 783 783 783 783 0
59 20250227 174700 46126856136 783 783 783 783 0
60 20250227 174600 46126856136 783 783 783 783 0
61 20250227 174500 46126856136 783 783 783 783 0
62 20250227 174400 46126856136 783 783 783 783 392710
63 20250227 174300 46126856136 783 783 783 783 0
64 20250227 174200 46126856136 783 783 783 783 0
65 20250227 174100 46126856136 783 783 783 783 0
66 20250227 174000 46126856136 783 783 783 783 0
67 20250227 173900 46126856136 783 783 783 783 0
68 20250227 173800 46126856136 783 783 783 783 0
69 20250227 173700 46126856136 783 783 783 783 0
70 20250227 173600 46126856136 783 783 783 783 0
71 20250227 173500 46126856136 783 783 783 783 0
72 20250227 173400 46126856136 783 783 783 783 0
73 20250227 173300 46126856136 783 783 783 783 0
74 20250227 173200 46126856136 783 783 783 783 0
75 20250227 173100 46126856136 783 783 783 783 0
76 20250227 173000 46126856136 783 783 783 783 0
77 20250227 172900 46126856136 783 783 783 783 0
78 20250227 172800 46126856136 783 783 783 783 0
79 20250227 172700 46126856136 783 783 783 783 0
80 20250227 172600 46126856136 783 783 783 783 0
81 20250227 172500 46126856136 783 783 783 783 0
82 20250227 172400 46126856136 783 783 783 783 0
83 20250227 172300 46126856136 783 783 783 783 0
84 20250227 172200 46126856136 783 783 783 783 0
85 20250227 172100 46126856136 783 783 783 783 0
86 20250227 172000 46126856136 783 783 783 783 0
87 20250227 171900 46126856136 783 783 783 783 0
88 20250227 171800 46126856136 783 783 783 783 0
89 20250227 171700 46126856136 783 783 783 783 0
90 20250227 171600 46126856136 783 783 783 783 0
91 20250227 171500 46126856136 783 783 783 783 0
92 20250227 171400 46126856136 783 783 783 783 392710
93 20250227 171300 46126856136 783 783 783 783 0
94 20250227 171200 46126856136 783 783 783 783 0
95 20250227 171100 46126856136 783 783 783 783 0
96 20250227 171000 46126856136 783 783 783 783 0
97 20250227 170900 46126856136 783 783 783 783 0
98 20250227 170800 46126856136 783 783 783 783 0
99 20250227 170700 46126856136 783 783 783 783 0
100 20250227 170600 46126856136 783 783 783 783 0
101 20250227 170500 46126856136 783 783 783 783 0
102 20250227 170400 46126856136 783 783 783 783 0
103 20250227 170300 46126856136 783 783 783 783 0
104 20250227 170200 46126856136 783 783 783 783 0
105 20250227 170100 46126856136 783 783 783 783 0
106 20250227 170000 46126856136 783 783 783 783 0
107 20250227 165900 46126856136 783 783 783 783 0
108 20250227 165800 46126856136 783 783 783 783 0
109 20250227 165700 46126856136 783 783 783 783 0
110 20250227 165600 46126856136 783 783 783 783 0
111 20250227 165500 46126856136 783 783 783 783 0
112 20250227 165400 46126856136 783 783 783 783 0
113 20250227 165300 46126856136 783 783 783 783 0
114 20250227 165200 46126856136 783 783 783 783 0
115 20250227 165100 46126856136 783 783 783 783 0
116 20250227 165000 46126856136 783 783 783 783 0
117 20250227 164900 46126856136 783 783 783 783 0
118 20250227 164800 46126856136 783 783 783 783 0
119 20250227 164700 46126856136 783 783 783 783 0
120 20250227 164600 46126856136 783 783 783 783 0
121 20250227 164500 46126856136 783 783 783 783 0
122 20250227 164400 46126856136 783 783 783 783 392710
123 20250227 164300 46126856136 783 783 783 783 0
124 20250227 164200 46126856136 783 783 783 783 0
125 20250227 164100 46126856136 783 783 783 783 0
126 20250227 164000 46126856136 783 783 783 783 0
127 20250227 163900 46126856136 783 783 783 783 0
128 20250227 163800 46126856136 783 783 783 783 0
129 20250227 163700 46126856136 783 783 783 783 0
130 20250227 163600 46126856136 783 783 783 783 0
131 20250227 163500 46126856136 783 783 783 783 0
132 20250227 163400 46126856136 783 783 783 783 0
133 20250227 163300 46126856136 783 783 783 783 0
134 20250227 163200 46126856136 783 783 783 783 0
135 20250227 163100 46126856136 783 783 783 783 0
136 20250227 163000 46126856136 783 783 783 783 0
137 20250227 162900 46126856136 783 783 783 783 0
138 20250227 162800 46126856136 783 783 783 783 0
139 20250227 162700 46126856136 783 783 783 783 0
140 20250227 162600 46126856136 783 783 783 783 0
141 20250227 162500 46126856136 783 783 783 783 0
142 20250227 162400 46126856136 783 783 783 783 0
143 20250227 162300 46126856136 783 783 783 783 0
144 20250227 162200 46126856136 783 783 783 783 0
145 20250227 162100 46126856136 783 783 783 783 0
146 20250227 162000 46126856136 783 783 783 783 0
147 20250227 161900 46126856136 783 783 783 783 0
148 20250227 161800 46126856136 783 783 783 783 0
149 20250227 161700 46126856136 783 783 783 783 0
150 20250227 161600 46126856136 783 783 783 783 0
151 20250227 161500 46126856136 783 783 783 783 0
152 20250227 161400 46126856136 783 783 783 783 392710
153 20250227 161300 46126856136 783 783 783 783 0
154 20250227 161200 46126856136 783 783 783 783 0
155 20250227 161100 46126856136 783 783 783 783 0
156 20250227 161000 46126856136 783 783 783 783 0
157 20250227 160900 46126856136 783 783 783 783 0
158 20250227 160800 46126856136 783 783 783 783 0
159 20250227 160700 46126856136 783 783 783 783 0
160 20250227 160600 46126856136 783 783 783 783 0
161 20250227 160500 46126856136 783 783 783 783 0
162 20250227 160400 46126856136 783 783 783 783 0
163 20250227 160300 46126856136 783 783 783 783 0
164 20250227 160200 46126856136 783 783 783 783 0
165 20250227 160100 46126856136 783 783 783 783 0
166 20250227 160000 46126856136 783 783 783 783 0
167 20250227 155900 46126856136 783 783 783 783 0
168 20250227 155800 46126856136 783 783 783 783 0
169 20250227 155700 46126856136 783 783 783 783 0
170 20250227 155600 46126856136 783 783 783 783 0
171 20250227 155500 46126856136 783 783 783 783 0
172 20250227 155400 46126856136 783 783 783 783 0
173 20250227 155300 46126856136 783 783 783 783 0
174 20250227 155200 46126856136 783 783 783 783 0
175 20250227 155100 46126856136 783 783 783 783 0
176 20250227 155000 46126856136 783 783 783 783 0
177 20250227 154900 46126856136 783 783 783 783 0
178 20250227 154800 46126856136 783 783 783 783 0
179 20250227 154700 46126856136 783 783 783 783 0
180 20250227 154600 46126856136 783 783 783 783 0
181 20250227 154500 46126856136 783 783 783 783 0
182 20250227 154400 46126856136 783 783 783 783 392710
183 20250227 154300 46126856136 783 783 783 783 0
184 20250227 154200 46126856136 783 783 783 783 0
185 20250227 154100 46126856136 783 783 783 783 0
186 20250227 154000 46126856136 783 783 783 783 0
187 20250227 153900 46126856136 783 783 783 783 0
188 20250227 153800 46126856136 783 783 783 783 0
189 20250227 153700 46126856136 783 783 783 783 0
190 20250227 153600 46126856136 783 783 783 783 0
191 20250227 153500 46126856136 783 783 783 783 0
192 20250227 153400 46126856136 783 783 783 783 0
193 20250227 153300 46126856136 783 783 783 783 0
194 20250227 153200 46126856136 783 783 783 783 0
195 20250227 153100 46126856136 783 783 783 783 0
196 20250227 153000 46126856136 783 783 783 783 392710
197 20250227 152900 45819364206 794 794 794 794 0
198 20250227 152800 45819364206 794 794 794 794 0
199 20250227 152700 45819364206 794 794 794 794 0
200 20250227 152600 45819364206 794 794 794 794 0
201 20250227 152500 45819364206 794 794 794 794 0
202 20250227 152400 45819364206 794 794 794 794 0
203 20250227 152300 45819364206 794 794 794 794 0
204 20250227 152200 45819364206 794 794 794 794 0
205 20250227 152100 45819364206 794 794 794 794 0
206 20250227 152000 45819364206 794 794 794 794 0
207 20250227 151900 45819364206 794 801 803 790 446163
208 20250227 151800 45463155624 801 808 808 800 349048
209 20250227 151700 45182988494 808 811 813 806 121250
210 20250227 151600 45084870165 811 819 820 809 111858
211 20250227 151500 44993588371 820 815 826 814 167258
212 20250227 151400 44856584101 816 809 816 804 247833
213 20250227 151300 44656355827 809 819 820 806 494276
214 20250227 151200 44254640291 817 824 825 816 132778
215 20250227 151100 44145742161 822 825 826 815 218453
216 20250227 151000 43966682539 826 822 827 821 82339
217 20250227 150900 43898763345 822 829 830 821 156444
218 20250227 150800 43769786306 830 841 841 817 622309
219 20250227 150700 43255495785 840 850 852 840 290755
220 20250227 150600 43010279795 850 863 864 845 224247
221 20250227 150500 42818396586 863 863 864 860 65867
222 20250227 150400 42761675653 862 861 864 858 119768
223 20250227 150300 42658680089 861 867 870 860 107500
224 20250227 150200 42565666070 867 875 875 865 148408
225 20250227 150100 42436668651 874 876 879 871 71069
226 20250227 150000 42374558686 876 885 885 876 67507
227 20250227 145900 42315160959 885 885 887 878 99930
228 20250227 145800 42226833559 885 883 886 881 131104
229 20250227 145700 42110981853 882 880 882 877 97486
230 20250227 145600 42025278607 879 879 879 873 108486
231 20250227 145500 41930256534 879 872 885 872 197123
232 20250227 145400 41756811406 872 870 873 869 24324
233 20250227 145300 41735624981 870 872 874 869 31728
234 20250227 145200 41707986011 872 868 872 868 33679
235 20250227 145100 41678676211 868 874 874 868 89099
236 20250227 145000 41601110387 873 870 874 869 34523
237 20250227 144900 41571012441 870 873 874 865 115431
238 20250227 144800 41470688985 873 881 881 871 128264
239 20250227 144700 41358369310 878 869 885 867 575061
240 20250227 144600 40853465515 870 867 870 865 87021
241 20250227 144500 40777913418 868 867 868 865 44906
242 20250227 144400 40738993211 868 866 870 866 78738
243 20250227 144300 40670569812 867 861 871 859 139502
244 20250227 144200 40549580269 861 862 862 859 17259
245 20250227 144100 40534719326 862 861 862 859 25392
246 20250227 144000 40512873356 860 861 864 858 17492
247 20250227 143900 40497819230 863 858 865 857 51170
248 20250227 143800 40453754988 857 856 858 854 13570
249 20250227 143700 40442134038 856 857 857 854 31020
250 20250227 143600 40415630172 857 858 859 853 85063
251 20250227 143500 40342851102 858 859 860 858 13226
252 20250227 143400 40331496940 859 859 860 858 1447
253 20250227 143300 40330252533 858 859 861 858 23520
254 20250227 143200 40310033890 859 857 861 857 8207
255 20250227 143100 40302981503 857 864 864 856 71364
256 20250227 143000 40241575656 864 868 869 864 23677
257 20250227 142900 40221052456 869 870 871 868 32013
258 20250227 142800 40193229165 870 869 871 867 89191
259 20250227 142700 40115742402 869 871 873 868 138042
260 20250227 142600 39995707475 870 864 872 861 85410
261 20250227 142500 39921823204 863 865 869 862 84076
262 20250227 142400 39849096158 865 860 868 860 92409
263 20250227 142300 39769307761 860 849 868 848 165778
264 20250227 142200 39626621281 849 850 852 846 106634
265 20250227 142100 39536132444 850 853 853 850 45196
266 20250227 142000 39497654345 851 852 854 851 38035
267 20250227 141900 39465223555 852 855 857 851 57875
268 20250227 141800 39415789309 854 860 860 854 71704
269 20250227 141700 39354307924 859 861 862 859 23703
270 20250227 141600 39333918985 861 862 862 860 8208
271 20250227 141500 39326854308 862 859 862 859 9536
272 20250227 141400 39318652231 859 859 862 859 7053
273 20250227 141300 39312588556 859 858 859 858 28838
274 20250227 141200 39287826006 858 858 859 857 22386
275 20250227 141100 39268612401 858 862 862 856 101299
276 20250227 141000 39181613623 862 867 867 862 28700
277 20250227 140900 39156801525 867 868 869 866 21661
278 20250227 140800 39138004853 869 862 869 862 19180
279 20250227 140700 39121400179 863 865 865 862 29578
280 20250227 140600 39095854946 864 866 867 863 25705
281 20250227 140500 39073637678 866 868 870 862 44313
282 20250227 140400 39035231912 870 866 870 866 49880
283 20250227 140300 38991900307 868 865 870 865 57241
284 20250227 140200 38942239234 868 868 870 865 36617
285 20250227 140100 38910481099 868 859 871 855 101252
286 20250227 140000 38822920862 859 858 864 858 45168
287 20250227 135900 38784052823 859 861 861 858 52562
288 20250227 135800 38738920195 860 861 862 859 24141
289 20250227 135700 38718154340 862 860 864 858 26687
290 20250227 135600 38695176414 858 866 868 857 87070
291 20250227 135500 38620118948 868 875 875 864 112299
292 20250227 135400 38522503510 875 872 876 870 130773
293 20250227 135300 38408436947 872 866 879 866 335682
294 20250227 135200 38115663169 867 857 870 856 243779
295 20250227 135100 37904749485 856 854 857 853 26845
296 20250227 135000 37881798593 853 851 853 850 29044
297 20250227 134900 37857077492 851 852 852 849 15815
298 20250227 134800 37843630697 852 852 852 850 6138
299 20250227 134700 37838405238 852 852 853 849 55161
300 20250227 134600 37791494511 852 854 854 852 9251
301 20250227 134500 37783606129 853 856 856 853 22246
302 20250227 134400 37764607232 856 853 856 851 36559
303 20250227 134300 37733386643 854 857 858 852 64289
304 20250227 134200 37678399728 857 851 857 850 48369
305 20250227 134100 37637072565 850 848 851 847 17288
306 20250227 134000 37622388246 848 846 848 845 20056
307 20250227 133900 37605426768 846 847 848 845 27431
308 20250227 133800 37582224206 849 847 849 846 33765
309 20250227 133700 37553621720 846 849 849 845 38108
310 20250227 133600 37521348403 849 849 849 845 35456
311 20250227 133500 37491316490 848 849 850 848 39236
312 20250227 133400 37458023665 849 853 855 849 84807
313 20250227 133300 37385842894 855 855 856 852 77422
314 20250227 133200 37319780878 856 853 858 851 77950
315 20250227 133100 37253165806 853 847 854 847 49218
316 20250227 133000 37211261471 847 846 848 843 51316
317 20250227 132900 37167879615 845 848 849 842 77759
318 20250227 132800 37102063896 846 853 853 841 267236
319 20250227 132700 36875626425 854 857 857 851 124112
320 20250227 132600 36769776480 860 859 860 857 56294
321 20250227 132500 36721468561 860 859 862 859 31698
322 20250227 132400 36694184280 860 860 860 857 15038
323 20250227 132300 36681279266 859 859 862 859 32618
324 20250227 132200 36653237039 860 857 860 856 28912
325 20250227 132100 36628413625 857 859 859 856 62997
326 20250227 132000 36574415591 859 860 861 859 53121
327 20250227 131900 36528730841 861 859 864 859 48988
328 20250227 131800 36486570280 857 864 864 855 163219
329 20250227 131700 36346490529 864 861 866 861 49702
330 20250227 131600 36303634749 862 865 867 862 33047
331 20250227 131500 36275093947 865 863 868 863 23934
332 20250227 131400 36254385339 865 869 869 860 164645
333 20250227 131300 36112221008 869 868 870 867 22324
334 20250227 131200 36092838570 868 868 871 868 56070
335 20250227 131100 36044067662 869 869 869 866 35997
336 20250227 131000 36012831225 868 865 869 863 60754
337 20250227 130900 35960233474 866 868 870 864 97906
338 20250227 130800 35875379020 867 872 873 867 114646
339 20250227 130700 35775547897 872 873 873 871 26317
340 20250227 130600 35752599856 873 871 874 869 100778
341 20250227 130500 35664816311 871 876 876 871 118197
342 20250227 130400 35561582302 877 882 882 876 104791
343 20250227 130300 35469562331 881 880 882 878 36416
344 20250227 130200 35437525679 880 879 882 878 20620
345 20250227 130100 35419392800 880 880 880 878 21593
346 20250227 130000 35400407270 880 881 885 879 63809
347 20250227 125900 35344173632 881 883 884 879 93008
348 20250227 125800 35262199591 882 885 886 882 50562
349 20250227 125700 35217526566 883 880 885 880 80260
350 20250227 125600 35146684365 880 877 881 875 68885
351 20250227 125500 35086175686 877 881 881 875 101184
352 20250227 125400 34997435585 881 878 882 878 43996
353 20250227 125300 34958695914 878 880 881 876 77448
354 20250227 125200 34890651746 880 881 883 880 48856
355 20250227 125100 34847597245 880 881 882 879 43321
356 20250227 125000 34809465100 881 883 883 880 23003
357 20250227 124900 34789187500 883 882 884 879 60432
358 20250227 124800 34735930668 883 889 890 882 110533
359 20250227 124700 34637851672 889 881 890 881 82971
360 20250227 124600 34564304722 882 877 882 876 101259
361 20250227 124500 34475414405 875 879 880 875 67152
362 20250227 124400 34416472968 879 883 884 878 118882
363 20250227 124300 34311872731 884 883 886 882 61654
364 20250227 124200 34257363398 883 886 886 881 128521
365 20250227 124100 34143867095 886 891 892 885 65098
366 20250227 124000 34086010192 890 887 892 887 45650
367 20250227 123900 34045392873 887 893 893 885 205808
368 20250227 123800 33862336879 893 893 894 888 116068
369 20250227 123700 33758911322 893 894 895 892 57263
370 20250227 123600 33707760265 895 894 898 887 155552
371 20250227 123500 33568821397 894 895 897 893 123353
372 20250227 123400 33458305605 897 888 898 886 243502
373 20250227 123300 33240499079 888 887 888 884 122026
374 20250227 123200 33132409825 887 892 893 886 163175
375 20250227 123100 32987235487 892 890 894 886 250661
376 20250227 123000 32764141305 891 878 893 878 495298
377 20250227 122900 32324930034 878 879 880 876 87167
378 20250227 122800 32248461333 877 881 882 876 175054
379 20250227 122700 32094537120 881 882 883 871 208680
380 20250227 122600 31911158233 882 877 883 875 285684
381 20250227 122500 31660060310 879 869 879 869 207458
382 20250227 122400 31478755696 871 863 875 862 325290
383 20250227 122300 31196036679 863 861 863 860 36879
384 20250227 122200 31164269957 861 860 861 857 50103
385 20250227 122100 31121195078 860 857 860 856 32708
386 20250227 122000 31093120359 856 864 864 854 141910
387 20250227 121900 30971116662 863 863 865 861 180495
388 20250227 121800 30815276348 863 857 863 856 178352
389 20250227 121700 30661937088 857 855 857 854 67373
390 20250227 121600 30604282800 856 850 856 850 59879
391 20250227 121500 30553247849 850 847 850 846 34687
392 20250227 121400 30523830334 847 846 847 843 25337
393 20250227 121300 30502421369 844 847 847 844 17739
394 20250227 121200 30487445314 847 848 848 844 29477
395 20250227 121100 30462529766 848 847 849 846 31117
396 20250227 121000 30436173400 847 849 850 847 21936
397 20250227 120900 30417562423 848 850 850 848 30137
398 20250227 120800 30391962609 850 850 852 849 48436
399 20250227 120700 30350784959 850 847 851 846 49201
400 20250227 120600 30309081464 849 852 853 846 80185
401 20250227 120500 30241027080 853 856 856 850 66175
402 20250227 120400 30184587972 857 856 859 855 116149
403 20250227 120300 30085007831 858 855 860 850 289922
404 20250227 120200 29836610826 850 848 859 845 509995
405 20250227 120100 29401170504 849 846 849 845 49096
406 20250227 120000 29359575579 845 843 846 843 46672
407 20250227 115900 29320134540 844 843 844 842 11444
408 20250227 115800 29310484355 842 842 843 841 15984
409 20250227 115700 29297027767 841 842 844 840 22409
410 20250227 115600 29278163103 840 839 844 836 22281
411 20250227 115500 29259466306 840 837 840 836 36501
412 20250227 115400 29228891358 837 838 839 837 32247
413 20250227 115300 29201881054 838 840 840 838 25504
414 20250227 115200 29180495222 840 840 841 839 21264
415 20250227 115100 29162636867 840 839 841 839 19927
416 20250227 115000 29145890836 839 843 843 838 56704
417 20250227 114900 29098292186 842 844 845 841 15670
418 20250227 114800 29085081146 842 844 845 842 23088
419 20250227 114700 29065594838 843 843 845 842 12505
420 20250227 114600 29055049052 842 840 843 839 46374
421 20250227 114500 29016085757 839 846 846 839 62115
422 20250227 114400 28963767801 845 843 847 841 52016
423 20250227 114300 28919823439 841 838 844 837 54135
424 20250227 114200 28874276584 839 839 840 837 9483
425 20250227 114100 28866328440 839 840 840 837 12458
426 20250227 114000 28855892866 840 837 840 835 20895
427 20250227 113900 28838404017 836 838 838 836 52713
428 20250227 113800 28794272171 838 841 841 838 12157
429 20250227 113700 28784076708 840 841 841 838 38511
430 20250227 113600 28751750889 841 842 843 840 10228
431 20250227 113500 28743140677 842 842 842 839 26762
432 20250227 113400 28720673845 842 845 845 841 24502
433 20250227 113300 28700052119 845 843 846 841 15156
434 20250227 113200 28687275083 841 845 845 840 41232
435 20250227 113100 28652569084 845 846 846 844 12093
436 20250227 113000 28642351363 846 847 849 843 46869
437 20250227 112900 28602689541 847 848 850 844 31471
438 20250227 112800 28576053448 847 849 849 847 27036
439 20250227 112700 28553124835 849 846 851 845 130938
440 20250227 112600 28441974084 848 848 848 844 59392
441 20250227 112500 28391727197 845 844 848 840 60470
442 20250227 112400 28340657441 845 839 845 838 46314
443 20250227 112300 28301623570 838 838 840 837 21159
444 20250227 112200 28283889132 838 840 840 836 97480
445 20250227 112100 28202194356 841 841 843 839 61880
446 20250227 112000 28150164390 840 846 847 840 97029
447 20250227 111900 28068345395 847 845 847 841 55879
448 20250227 111800 28021197071 845 848 851 845 104964
449 20250227 111700 27932226631 851 847 853 840 238756
450 20250227 111600 27729902653 848 840 850 840 297597
451 20250227 111500 27477501428 842 836 842 834 57407
452 20250227 111400 27429433525 836 845 845 834 189193
453 20250227 111300 27270281209 844 831 845 830 262524
454 20250227 111200 27049878291 830 824 831 822 97784
455 20250227 111100 26969059279 824 826 826 823 14933
456 20250227 111000 26956758112 824 827 828 824 17135
457 20250227 110900 26942604792 827 823 827 823 22891
458 20250227 110800 26923727985 823 822 824 820 23184
459 20250227 110700 26904658784 822 825 827 822 42818
460 20250227 110600 26869371541 825 827 828 825 14264
461 20250227 110500 26857588124 825 829 830 825 95334
462 20250227 110400 26778673915 829 832 832 829 16853
463 20250227 110300 26764681004 832 828 832 827 66178
464 20250227 110200 26709772049 828 827 828 826 10165
465 20250227 110100 26701369669 827 827 828 825 72852
466 20250227 110000 26641149964 827 829 831 827 59669
467 20250227 105900 26591670041 829 827 829 827 29074
468 20250227 105800 26567590051 827 825 828 823 20582
469 20250227 105700 26550607595 825 819 825 818 32913
470 20250227 105600 26523567480 819 820 821 818 27200
471 20250227 105500 26501276761 819 822 823 817 80695
472 20250227 105400 26435124891 822 826 827 820 140197
473 20250227 105300 26319750981 826 828 830 825 75984
474 20250227 105200 26256884053 826 832 832 826 38029
475 20250227 105100 26225340931 832 831 832 830 15711
476 20250227 105000 26212288200 831 830 833 830 21733
477 20250227 104900 26194229281 830 832 834 830 11124
478 20250227 104800 26184970371 832 830 832 828 82149
479 20250227 104700 26116811307 829 827 830 825 29463
480 20250227 104600 26092442053 827 834 835 827 112332
481 20250227 104500 25999202245 835 831 835 831 41353
482 20250227 104400 25964719294 831 833 835 831 28659
483 20250227 104300 25940856118 834 831 837 831 94201
484 20250227 104200 25862237741 832 834 836 830 56587
485 20250227 104100 25815105850 834 832 834 829 32907
486 20250227 104000 25787755198 832 829 835 828 44074
487 20250227 103900 25751198225 829 831 832 829 65704
488 20250227 103800 25696636159 832 833 834 831 24975
489 20250227 103700 25675848541 834 832 837 831 21147
490 20250227 103600 25658211913 831 835 836 830 19914
491 20250227 103500 25641639429 836 830 838 827 83182
492 20250227 103400 25572297535 831 835 836 825 129017
493 20250227 103300 25465304090 836 844 844 830 211883
494 20250227 103200 25287856250 842 847 850 841 250533
495 20250227 103100 25075881309 848 835 848 834 226096
496 20250227 103000 24885505842 834 837 838 833 81627
497 20250227 102900 24817341226 835 840 841 834 115395
498 20250227 102800 24720666996 841 841 842 837 216522
499 20250227 102700 24538711521 840 834 845 834 241915
500 20250227 102600 24335383328 834 823 837 823 211180
501 20250227 102500 24159947997 823 821 825 821 38612
502 20250227 102400 24128167066 821 822 823 821 14680
503 20250227 102300 24116104019 821 826 826 821 65823
504 20250227 102200 24061907018 825 824 828 823 60077
505 20250227 102100 24012339841 824 829 830 823 190874
506 20250227 102000 23854461867 828 821 829 820 279654
507 20250227 101900 23623789902 821 817 822 817 73641
508 20250227 101800 23563416110 818 815 818 814 22494
509 20250227 101700 23545046201 814 814 817 814 24331
510 20250227 101600 23525207897 814 812 814 809 76088
511 20250227 101500 23463525206 813 817 817 812 55104
512 20250227 101400 23418675525 817 819 820 816 81514
513 20250227 101300 23352010750 819 813 819 812 106731
514 20250227 101200 23264839181 813 812 816 812 66078
515 20250227 101100 23211068266 811 806 813 805 73943
516 20250227 101000 23151216609 806 807 808 805 48179
517 20250227 100900 23112363326 808 806 808 806 30106
518 20250227 100800 23088075369 806 804 808 804 20033
519 20250227 100700 23071926811 806 803 806 801 89817
520 20250227 100600 22999827348 802 807 809 802 83472
521 20250227 100500 22932599711 807 809 811 806 83428
522 20250227 100400 22865263169 812 811 812 803 147823
523 20250227 100300 22746008933 811 818 820 811 145628
524 20250227 100200 22627058487 818 815 819 814 142790
525 20250227 100100 22510557869 815 811 815 808 138273
526 20250227 100000 22398302597 811 806 811 805 123645
527 20250227 095900 22298481751 805 804 808 803 200711
528 20250227 095800 22136878212 805 808 808 801 214183
529 20250227 095700 21964700681 808 810 810 806 189764
530 20250227 095600 21811394272 810 813 813 808 126537
531 20250227 095500 21708795091 812 810 813 804 249484
532 20250227 095400 21507004881 810 816 818 807 396281
533 20250227 095300 21185349803 815 827 827 815 306477
534 20250227 095200 20933942386 827 826 828 820 360051
535 20250227 095100 20637170625 829 829 829 829 0
536 20250227 095000 20637170625 829 830 830 829 52742
537 20250227 094900 20593446412 830 838 838 830 314068
538 20250227 094800 20331947388 838 842 842 837 135985
539 20250227 094700 20217781757 842 840 843 840 28433
540 20250227 094600 20193845316 840 840 843 839 76587
541 20250227 094500 20129431453 840 840 841 838 51019
542 20250227 094400 20086614811 841 842 843 838 130981
543 20250227 094300 19976630235 843 846 848 842 101138
544 20250227 094200 19891136982 846 842 849 841 88654
545 20250227 094100 19816235988 841 840 844 838 103542
546 20250227 094000 19729153903 839 848 848 836 393854
547 20250227 093900 19397893093 847 852 853 847 110141
548 20250227 093800 19304375746 853 852 853 849 114809
549 20250227 093700 19206723744 851 853 855 850 120591
550 20250227 093600 19103991322 852 853 855 848 260160
551 20250227 093500 18882526190 853 859 859 852 144179
552 20250227 093400 18759370161 858 858 861 853 174213
553 20250227 093300 18610025602 858 864 864 855 186828
554 20250227 093200 18449291963 863 868 871 863 382732
555 20250227 093100 18117783239 867 876 876 867 321955
556 20250227 093000 17837691301 876 872 876 870 174539
557 20250227 092900 17685365757 873 874 875 871 91433
558 20250227 092800 17605550407 874 874 874 868 178621
559 20250227 092700 17449939561 873 868 877 866 184484
560 20250227 092600 17289276130 866 876 878 866 189011
561 20250227 092500 17124699649 876 869 879 868 179247
562 20250227 092400 16967862780 869 874 875 865 279420
563 20250227 092300 16724947829 874 874 875 869 255996
564 20250227 092200 16501893657 875 874 883 873 332428
565 20250227 092100 16210180069 875 883 889 871 632566
566 20250227 092000 15653945146 884 860 885 858 800065
567 20250227 091900 14953979183 860 854 863 852 429132
568 20250227 091800 14585804439 856 849 856 849 240449
569 20250227 091700 14381047854 850 846 851 846 111012
570 20250227 091600 14286792306 848 852 853 845 129044
571 20250227 091500 14177258437 852 847 856 842 253632
572 20250227 091400 13962303503 846 849 850 837 409542
573 20250227 091300 13617351918 850 854 856 846 438822
574 20250227 091200 13243865101 853 847 854 846 363320
575 20250227 091100 12935381215 846 856 859 836 895863
576 20250227 091000 12175936199 856 864 868 851 571704
577 20250227 090900 11685094362 865 853 865 850 672843
578 20250227 090800 11107912421 854 875 880 848 1004956
579 20250227 090700 10243406834 879 895 901 871 905156
580 20250227 090600 9445020421 897 921 921 884 3884366
581 20250227 090500 5886972049 921 921 921 921 1970296
582 20250227 090400 4072329433 907 907 907 907 0
583 20250227 090300 4072329433 907 885 907 864 1402562
584 20250227 090200 2836491958 882 825 890 819 3375747
585 20250227 090100 0 709 709 709 709 0
586 20250227 090000 0 709 709 709 709 0