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

607
018000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190500,874352293,837,837,837,837,3339
20250227,190400,874352293,837,837,837,837,0
20250227,190300,874352293,837,837,837,837,0
20250227,190200,874352293,837,837,837,837,0
20250227,190100,874352293,837,837,837,837,0
20250227,190000,874352293,837,837,837,837,0
20250227,185900,874352293,837,837,837,837,0
20250227,185800,874352293,837,837,837,837,0
20250227,185700,874352293,837,837,837,837,0
20250227,185600,874352293,837,837,837,837,0
20250227,185500,874352293,837,837,837,837,0
20250227,185400,874352293,837,837,837,837,0
20250227,185300,874352293,837,837,837,837,0
20250227,185200,874352293,837,837,837,837,0
20250227,185100,874352293,837,837,837,837,0
20250227,185000,874352293,837,837,837,837,0
20250227,184900,874352293,837,837,837,837,0
20250227,184800,874352293,837,837,837,837,0
20250227,184700,874352293,837,837,837,837,0
20250227,184600,874352293,837,837,837,837,0
20250227,184500,874352293,837,837,837,837,0
20250227,184400,874352293,837,837,837,837,0
20250227,184300,874352293,837,837,837,837,0
20250227,184200,874352293,837,837,837,837,0
20250227,184100,874352293,837,837,837,837,0
20250227,184000,874352293,837,837,837,837,0
20250227,183900,874352293,837,837,837,837,0
20250227,183800,874352293,837,837,837,837,0
20250227,183700,874352293,837,837,837,837,0
20250227,183600,874352293,837,837,837,837,0
20250227,183500,874352293,837,837,837,837,3339
20250227,183400,874352293,837,837,837,837,0
20250227,183300,874352293,837,837,837,837,0
20250227,183200,874352293,837,837,837,837,0
20250227,183100,874352293,837,837,837,837,0
20250227,183000,874352293,837,837,837,837,0
20250227,182900,874352293,837,837,837,837,0
20250227,182800,874352293,837,837,837,837,0
20250227,182700,874352293,837,837,837,837,0
20250227,182600,874352293,837,837,837,837,0
20250227,182500,874352293,837,837,837,837,0
20250227,182400,874352293,837,837,837,837,0
20250227,182300,874352293,837,837,837,837,0
20250227,182200,874352293,837,837,837,837,0
20250227,182100,874352293,837,837,837,837,0
20250227,182000,874352293,837,837,837,837,0
20250227,181900,874352293,837,837,837,837,0
20250227,181800,874352293,837,837,837,837,0
20250227,181700,874352293,837,837,837,837,0
20250227,181600,874352293,837,837,837,837,0
20250227,181500,874352293,837,837,837,837,0
20250227,181400,874352293,837,837,837,837,0
20250227,181300,874352293,837,837,837,837,0
20250227,181200,874352293,837,837,837,837,0
20250227,181100,874352293,837,837,837,837,0
20250227,181000,874352293,837,837,837,837,0
20250227,180900,874352293,837,837,837,837,0
20250227,180800,874352293,837,837,837,837,0
20250227,180700,874352293,837,837,837,837,0
20250227,180600,874352293,837,837,837,837,0
20250227,180500,874352293,837,837,837,837,3339
20250227,180400,874352293,837,837,837,837,0
20250227,180300,874352293,837,837,837,837,0
20250227,180200,874352293,837,837,837,837,0
20250227,180100,874352293,837,837,837,837,0
20250227,180000,874352293,837,837,837,837,0
20250227,175900,874352293,837,837,837,837,0
20250227,175800,874352293,837,837,837,837,0
20250227,175700,874352293,837,837,837,837,0
20250227,175600,874352293,837,837,837,837,0
20250227,175500,874352293,837,837,837,837,0
20250227,175400,874352293,837,837,837,837,0
20250227,175300,874352293,837,837,837,837,0
20250227,175200,874352293,837,837,837,837,0
20250227,175100,874352293,837,837,837,837,0
20250227,175000,874352293,837,837,837,837,0
20250227,174900,874352293,837,837,837,837,0
20250227,174800,874352293,837,837,837,837,0
20250227,174700,874352293,837,837,837,837,0
20250227,174600,874352293,837,837,837,837,0
20250227,174500,874352293,837,837,837,837,0
20250227,174400,874352293,837,837,837,837,0
20250227,174300,874352293,837,837,837,837,0
20250227,174200,874352293,837,837,837,837,0
20250227,174100,874352293,837,837,837,837,0
20250227,174000,874352293,837,837,837,837,0
20250227,173900,874352293,837,837,837,837,0
20250227,173800,874352293,837,837,837,837,0
20250227,173700,874352293,837,837,837,837,0
20250227,173600,874352293,837,837,837,837,0
20250227,173500,874352293,837,837,837,837,3339
20250227,173400,874352293,837,837,837,837,0
20250227,173300,874352293,837,837,837,837,0
20250227,173200,874352293,837,837,837,837,0
20250227,173100,874352293,837,837,837,837,0
20250227,173000,874352293,837,837,837,837,0
20250227,172900,874352293,837,837,837,837,0
20250227,172800,874352293,837,837,837,837,0
20250227,172700,874352293,837,837,837,837,0
20250227,172600,874352293,837,837,837,837,0
20250227,172500,874352293,837,837,837,837,0
20250227,172400,874352293,837,837,837,837,0
20250227,172300,874352293,837,837,837,837,0
20250227,172200,874352293,837,837,837,837,0
20250227,172100,874352293,837,837,837,837,0
20250227,172000,874352293,837,837,837,837,0
20250227,171900,874352293,837,837,837,837,0
20250227,171800,874352293,837,837,837,837,0
20250227,171700,874352293,837,837,837,837,0
20250227,171600,874352293,837,837,837,837,0
20250227,171500,874352293,837,837,837,837,0
20250227,171400,874352293,837,837,837,837,0
20250227,171300,874352293,837,837,837,837,0
20250227,171200,874352293,837,837,837,837,0
20250227,171100,874352293,837,837,837,837,0
20250227,171000,874352293,837,837,837,837,0
20250227,170900,874352293,837,837,837,837,0
20250227,170800,874352293,837,837,837,837,0
20250227,170700,874352293,837,837,837,837,0
20250227,170600,874352293,837,837,837,837,0
20250227,170500,874352293,837,837,837,837,3339
20250227,170400,874352293,837,837,837,837,0
20250227,170300,874352293,837,837,837,837,0
20250227,170200,874352293,837,837,837,837,0
20250227,170100,874352293,837,837,837,837,0
20250227,170000,874352293,837,837,837,837,0
20250227,165900,874352293,837,837,837,837,0
20250227,165800,874352293,837,837,837,837,0
20250227,165700,874352293,837,837,837,837,0
20250227,165600,874352293,837,837,837,837,0
20250227,165500,874352293,837,837,837,837,0
20250227,165400,874352293,837,837,837,837,0
20250227,165300,874352293,837,837,837,837,0
20250227,165200,874352293,837,837,837,837,0
20250227,165100,874352293,837,837,837,837,0
20250227,165000,874352293,837,837,837,837,0
20250227,164900,874352293,837,837,837,837,0
20250227,164800,874352293,837,837,837,837,0
20250227,164700,874352293,837,837,837,837,0
20250227,164600,874352293,837,837,837,837,0
20250227,164500,874352293,837,837,837,837,0
20250227,164400,874352293,837,837,837,837,0
20250227,164300,874352293,837,837,837,837,0
20250227,164200,874352293,837,837,837,837,0
20250227,164100,874352293,837,837,837,837,0
20250227,164000,874352293,837,837,837,837,0
20250227,163900,874352293,837,837,837,837,0
20250227,163800,874352293,837,837,837,837,0
20250227,163700,874352293,837,837,837,837,0
20250227,163600,874352293,837,837,837,837,0
20250227,163500,874352293,837,837,837,837,3339
20250227,163400,874352293,837,837,837,837,0
20250227,163300,874352293,837,837,837,837,0
20250227,163200,874352293,837,837,837,837,0
20250227,163100,874352293,837,837,837,837,0
20250227,163000,874352293,837,837,837,837,0
20250227,162900,874352293,837,837,837,837,0
20250227,162800,874352293,837,837,837,837,0
20250227,162700,874352293,837,837,837,837,0
20250227,162600,874352293,837,837,837,837,0
20250227,162500,874352293,837,837,837,837,0
20250227,162400,874352293,837,837,837,837,0
20250227,162300,874352293,837,837,837,837,0
20250227,162200,874352293,837,837,837,837,0
20250227,162100,874352293,837,837,837,837,0
20250227,162000,874352293,837,837,837,837,0
20250227,161900,874352293,837,837,837,837,0
20250227,161800,874352293,837,837,837,837,0
20250227,161700,874352293,837,837,837,837,0
20250227,161600,874352293,837,837,837,837,0
20250227,161500,874352293,837,837,837,837,0
20250227,161400,874352293,837,837,837,837,0
20250227,161300,874352293,837,837,837,837,0
20250227,161200,874352293,837,837,837,837,0
20250227,161100,874352293,837,837,837,837,0
20250227,161000,874352293,837,837,837,837,0
20250227,160900,874352293,837,837,837,837,0
20250227,160800,874352293,837,837,837,837,0
20250227,160700,874352293,837,837,837,837,0
20250227,160600,874352293,837,837,837,837,0
20250227,160500,874352293,837,837,837,837,3339
20250227,160400,874352293,837,837,837,837,0
20250227,160300,874352293,837,837,837,837,0
20250227,160200,874352293,837,837,837,837,0
20250227,160100,874352293,837,837,837,837,0
20250227,160000,874352293,837,837,837,837,0
20250227,155900,874352293,837,837,837,837,0
20250227,155800,874352293,837,837,837,837,0
20250227,155700,874352293,837,837,837,837,0
20250227,155600,874352293,837,837,837,837,0
20250227,155500,874352293,837,837,837,837,0
20250227,155400,874352293,837,837,837,837,0
20250227,155300,874352293,837,837,837,837,0
20250227,155200,874352293,837,837,837,837,0
20250227,155100,874352293,837,837,837,837,0
20250227,155000,874352293,837,837,837,837,0
20250227,154900,874352293,837,837,837,837,0
20250227,154800,874352293,837,837,837,837,0
20250227,154700,874352293,837,837,837,837,0
20250227,154600,874352293,837,837,837,837,0
20250227,154500,874352293,837,837,837,837,0
20250227,154400,874352293,837,837,837,837,0
20250227,154300,874352293,837,837,837,837,0
20250227,154200,874352293,837,837,837,837,0
20250227,154100,874352293,837,837,837,837,0
20250227,154000,874352293,837,837,837,837,0
20250227,153900,874352293,837,837,837,837,0
20250227,153800,874352293,837,837,837,837,0
20250227,153700,874352293,837,837,837,837,0
20250227,153600,874352293,837,837,837,837,0
20250227,153500,874352293,837,837,837,837,3339
20250227,153400,874352293,837,837,837,837,0
20250227,153300,874352293,837,837,837,837,0
20250227,153200,874352293,837,837,837,837,0
20250227,153100,874352293,837,837,837,837,0
20250227,153000,874352293,837,837,837,837,3339
20250227,152900,871557550,839,839,839,839,0
20250227,152800,871557550,839,839,839,839,0
20250227,152700,871557550,839,839,839,839,0
20250227,152600,871557550,839,839,839,839,0
20250227,152500,871557550,839,839,839,839,0
20250227,152400,871557550,839,839,839,839,0
20250227,152300,871557550,839,839,839,839,0
20250227,152200,871557550,839,839,839,839,0
20250227,152100,871557550,839,839,839,839,0
20250227,152000,871557550,839,839,839,839,0
20250227,151900,871557550,839,838,839,838,4049
20250227,151800,868164487,838,837,838,837,1200
20250227,151700,867159387,837,837,837,837,2070
20250227,151600,865426797,836,835,836,835,1794
20250227,151500,863927807,834,834,834,834,194
20250227,151400,863766011,835,835,835,833,164
20250227,151300,863629193,835,835,835,835,0
20250227,151200,863629193,835,835,835,835,123
20250227,151100,863526488,835,835,835,835,119
20250227,151000,863427123,835,835,835,834,1633
20250227,150900,862063796,834,835,835,834,540
20250227,150800,861613386,835,835,835,835,7
20250227,150700,861607541,833,835,835,833,1004
20250227,150600,860771201,835,835,835,835,0
20250227,150500,860771201,835,835,835,835,1
20250227,150400,860770366,833,833,833,833,0
20250227,150300,860770366,833,834,834,833,401
20250227,150200,860436323,834,834,834,834,0
20250227,150100,860436323,834,834,835,834,7119
20250227,150000,854497966,834,834,834,834,540
20250227,145900,854047606,835,835,835,835,0
20250227,145800,854047606,835,835,835,835,0
20250227,145700,854047606,835,835,835,835,100
20250227,145600,853964106,835,835,835,835,5
20250227,145500,853959931,835,835,835,835,1
20250227,145400,853959096,834,834,834,834,0
20250227,145300,853959096,834,834,834,834,3882
20250227,145200,850721508,833,833,833,833,0
20250227,145100,850721508,833,833,833,833,300
20250227,145000,850471608,836,833,836,833,303
20250227,144900,850219200,834,835,836,834,567
20250227,144800,849745719,835,835,835,835,50
20250227,144700,849703969,835,835,835,835,0
20250227,144600,849703969,835,835,835,835,0
20250227,144500,849703969,835,833,835,833,2222
20250227,144400,847850044,833,832,833,832,1049
20250227,144300,846977227,833,833,833,833,1
20250227,144200,846976394,834,832,834,832,1371
20250227,144100,845835720,832,832,832,832,113
20250227,144000,845741704,832,831,832,831,210
20250227,143900,845566994,832,832,832,832,30
20250227,143800,845542034,832,832,832,832,0
20250227,143700,845542034,832,830,832,830,1526
20250227,143600,844274242,829,829,829,828,701
20250227,143500,843693703,828,831,831,828,3914
20250227,143400,840447509,831,831,831,831,2053
20250227,143300,838741466,833,833,833,833,1
20250227,143200,838740633,831,832,832,831,6085
20250227,143100,833680213,833,832,833,832,614
20250227,143000,833168754,833,833,833,833,11
20250227,142900,833159591,833,833,833,833,5
20250227,142800,833155426,832,832,832,832,0
20250227,142700,833155426,832,832,832,832,241
20250227,142600,832954914,833,833,833,833,0
20250227,142500,832954914,833,833,833,833,0
20250227,142400,832954914,833,834,834,832,467
20250227,142300,832565906,833,833,833,833,1274
20250227,142200,831504664,832,832,832,832,0
20250227,142100,831504664,832,832,832,832,0
20250227,142000,831504664,832,832,833,832,620
20250227,141900,830988819,832,832,832,832,0
20250227,141800,830988819,832,832,832,832,408
20250227,141700,830649363,832,832,832,832,60
20250227,141600,830599443,837,830,837,830,2
20250227,141500,830597776,830,837,839,829,42191
20250227,141400,795477650,837,836,837,836,901
20250227,141300,794723518,837,840,840,837,2185
20250227,141200,792894090,837,837,837,837,1
20250227,141100,792893253,837,840,840,837,3501
20250227,141000,789955413,838,838,838,838,18
20250227,140900,789940329,837,837,837,837,77
20250227,140800,789875880,836,838,838,836,4015
20250227,140700,786515321,838,838,838,838,82
20250227,140600,786446605,837,837,837,837,0
20250227,140500,786446605,837,837,837,837,2
20250227,140400,786444931,837,837,837,837,278
20250227,140300,786212245,840,838,840,838,1401
20250227,140200,785038205,839,839,839,839,5100
20250227,140100,780759305,840,842,842,840,101
20250227,140000,780674463,838,842,842,838,3
20250227,135900,780671941,842,839,842,839,101
20250227,135800,780587144,839,839,839,839,0
20250227,135700,780587144,839,839,839,839,33
20250227,135600,780559457,839,839,839,839,1893
20250227,135500,778971230,839,839,839,839,3317
20250227,135400,776188267,837,837,837,837,0
20250227,135300,776188267,837,837,837,837,6
20250227,135200,776183245,837,836,837,836,2520
20250227,135100,774074025,836,836,836,836,120
20250227,135000,773973705,838,838,838,838,0
20250227,134900,773973705,838,838,838,838,0
20250227,134800,773973705,838,838,838,838,1
20250227,134700,773972867,839,839,839,839,1
20250227,134600,773972028,836,836,839,836,1875
20250227,134500,772403028,841,841,841,841,0
20250227,134400,772403028,841,841,841,841,1
20250227,134300,772402187,837,837,837,837,5000
20250227,134200,768217187,836,836,836,836,0
20250227,134100,768217187,836,836,836,836,3
20250227,134000,768214679,836,836,836,836,881
20250227,133900,767478163,836,836,836,836,5
20250227,133800,767473983,836,838,838,836,37365
20250227,133700,736202186,838,838,838,838,97
20250227,133600,736120900,838,838,838,838,0
20250227,133500,736120900,838,838,838,838,0
20250227,133400,736120900,838,838,838,838,10
20250227,133300,736112520,837,838,838,837,402
20250227,133200,735775880,840,840,840,840,1004
20250227,133100,734932520,838,838,838,837,15
20250227,133000,734919955,841,841,841,841,0
20250227,132900,734919955,841,841,841,841,0
20250227,132800,734919955,841,841,841,841,0
20250227,132700,734919955,841,841,841,841,0
20250227,132600,734919955,841,841,841,841,1
20250227,132500,734919114,837,837,837,837,0
20250227,132400,734919114,837,837,837,837,0
20250227,132300,734919114,837,837,837,837,25
20250227,132200,734898189,837,837,837,837,0
20250227,132100,734898189,837,837,837,836,1050
20250227,132000,734020339,837,837,837,837,1826
20250227,131900,732491977,838,842,842,838,319
20250227,131800,732224579,842,842,842,842,1
20250227,131700,732223737,840,840,840,840,1500
20250227,131600,730963737,842,842,842,842,0
20250227,131500,730963737,842,840,842,838,3501
20250227,131400,728029893,838,838,838,838,0
20250227,131300,728029893,838,838,838,838,5
20250227,131200,728025703,840,839,840,839,294
20250227,131100,727778744,840,840,840,840,210
20250227,131000,727602344,840,840,840,840,150
20250227,130900,727476344,840,840,840,840,540
20250227,130800,727022744,840,840,840,840,0
20250227,130700,727022744,840,840,840,840,1
20250227,130600,727021904,839,840,840,839,312
20250227,130500,726759894,841,841,841,841,0
20250227,130400,726759894,841,841,841,841,11
20250227,130300,726750643,838,840,840,838,1710
20250227,130200,725317559,841,841,841,841,143
20250227,130100,725197296,839,840,840,839,2005
20250227,130000,723515096,841,842,842,840,1044
20250227,125900,722636492,843,843,843,843,0
20250227,125800,722636492,843,842,843,842,1588
20250227,125700,721299099,840,840,840,840,0
20250227,125600,721299099,840,840,840,840,0
20250227,125500,721299099,840,840,840,840,0
20250227,125400,721299099,840,840,840,840,1766
20250227,125300,719815659,840,840,840,840,0
20250227,125200,719815659,840,840,840,840,1900
20250227,125100,718219659,840,840,840,840,0
20250227,125000,718219659,840,840,840,840,477
20250227,124900,717818979,841,841,841,841,1683
20250227,124800,716403576,839,840,840,839,171
20250227,124700,716259995,841,841,841,841,46
20250227,124600,716221309,841,841,841,841,0
20250227,124500,716221309,841,841,841,841,51
20250227,124400,716178418,837,837,837,837,1
20250227,124300,716177581,841,841,841,841,1
20250227,124200,716176740,837,837,837,837,13
20250227,124100,716165859,837,837,837,837,0
20250227,124000,716165859,837,837,837,837,19
20250227,123900,716149956,841,840,841,840,4764
20250227,123800,712148195,840,840,840,840,8
20250227,123700,712141475,840,840,840,840,1
20250227,123600,712140635,840,840,840,840,3
20250227,123500,712138115,836,837,837,836,60
20250227,123400,712087937,836,836,836,836,0
20250227,123300,712087937,836,836,836,836,1374
20250227,123200,710939273,837,837,837,837,1000
20250227,123100,710102273,840,840,840,840,10
20250227,123000,710093873,840,840,840,840,5
20250227,122900,710089673,840,840,840,840,0
20250227,122800,710089673,840,840,840,840,5
20250227,122700,710085473,840,840,840,840,15
20250227,122600,710072873,840,840,840,840,0
20250227,122500,710072873,840,840,840,840,0
20250227,122400,710072873,840,840,840,840,8
20250227,122300,710066153,840,840,840,840,55
20250227,122200,710019953,840,836,840,836,3501
20250227,122100,707093113,836,837,838,836,1650
20250227,122000,705713228,838,839,839,838,2093
20250227,121900,703958792,841,841,841,841,2
20250227,121800,703957110,841,841,841,841,0
20250227,121700,703957110,841,841,841,841,0
20250227,121600,703957110,841,841,841,840,507
20250227,121500,703531223,841,841,841,841,0
20250227,121400,703531223,841,840,841,840,3
20250227,121300,703528701,840,840,840,840,1
20250227,121200,703527861,838,838,838,838,0
20250227,121100,703527861,838,839,839,838,99
20250227,121000,703444809,839,839,839,839,6
20250227,120900,703439775,839,839,839,839,0
20250227,120800,703439775,839,840,840,839,1500
20250227,120700,702180775,840,840,840,840,0
20250227,120600,702180775,840,842,842,840,518
20250227,120500,701745619,842,842,842,842,66
20250227,120400,701690047,842,842,842,842,2
20250227,120300,701688363,836,836,836,836,0
20250227,120200,701688363,836,836,836,836,601
20250227,120100,701185927,836,836,836,836,117
20250227,120000,701088115,836,836,836,836,0
20250227,115900,701088115,836,838,838,836,3549
20250227,115800,698118099,837,837,837,837,0
20250227,115700,698118099,837,840,840,837,8063
20250227,115600,691353897,842,842,842,842,0
20250227,115500,691353897,842,842,842,842,1
20250227,115400,691353055,838,839,839,838,8973
20250227,115300,683826352,840,840,840,840,0
20250227,115200,683826352,840,840,840,840,0
20250227,115100,683826352,840,840,840,840,3000
20250227,115000,681306352,840,840,840,840,0
20250227,114900,681306352,840,840,840,840,10
20250227,114800,681297952,837,837,837,837,101
20250227,114700,681213415,838,842,842,838,10509
20250227,114600,672399613,842,842,842,842,10
20250227,114500,672391193,840,843,843,840,10001
20250227,114400,663990350,841,841,841,841,336
20250227,114300,663707774,840,840,840,840,0
20250227,114200,663707774,840,839,840,839,399
20250227,114100,663372901,839,839,839,839,4748
20250227,114000,659389329,839,839,839,839,12
20250227,113900,659379261,838,838,838,838,0
20250227,113800,659379261,838,838,838,838,1
20250227,113700,659378423,838,838,839,838,2124
20250227,113600,657598447,838,838,838,838,10
20250227,113500,657590067,838,838,838,838,1449
20250227,113400,656375805,839,839,839,839,405
20250227,113300,656036010,839,839,839,839,81
20250227,113200,655968051,838,838,838,838,0
20250227,113100,655968051,838,838,838,838,0
20250227,113000,655968051,838,838,838,838,518
20250227,112900,655533967,838,838,838,838,30
20250227,112800,655508827,838,838,838,838,72
20250227,112700,655448491,838,838,838,838,50
20250227,112600,655406591,836,837,837,836,4050
20250227,112500,652019932,837,837,838,837,308
20250227,112400,651762128,838,838,838,838,77
20250227,112300,651697602,838,838,838,838,3830
20250227,112200,648488062,839,839,839,839,918
20250227,112100,647717860,840,840,840,840,1
20250227,112000,647717020,840,840,840,840,10
20250227,111900,647708620,838,838,838,838,0
20250227,111800,647708620,838,838,838,838,0
20250227,111700,647708620,838,838,838,838,0
20250227,111600,647708620,838,838,838,838,0
20250227,111500,647708620,838,838,838,838,0
20250227,111400,647708620,838,838,838,838,5000
20250227,111300,643518620,838,838,838,838,0
20250227,111200,643518620,838,840,840,838,830
20250227,111100,642823020,838,838,838,838,0
20250227,111000,642823020,838,838,838,838,1800
20250227,110900,641314620,838,838,838,838,4
20250227,110800,641311268,840,840,840,840,1
20250227,110700,641310428,840,840,840,840,1200
20250227,110600,640302428,840,840,840,840,0
20250227,110500,640302428,840,840,840,840,710
20250227,110400,639706028,843,841,843,840,278
20250227,110300,639472396,841,843,843,841,675
20250227,110200,638903721,841,841,841,841,505
20250227,110100,638479016,841,836,841,836,482
20250227,110000,638074837,836,838,838,836,4764
20250227,105900,634089071,838,838,838,838,0
20250227,105800,634089071,838,839,839,838,11
20250227,105700,634079852,840,838,840,838,2002
20250227,105600,632402172,840,837,840,837,565
20250227,105500,631927872,843,843,843,843,10
20250227,105400,631919442,837,842,843,837,584
20250227,105300,631430009,843,838,843,837,505
20250227,105200,631007271,843,843,843,838,35
20250227,105100,630977847,835,844,844,835,64869
20250227,105000,576492581,845,849,849,845,4843
20250227,104900,572395182,850,850,850,850,1080
20250227,104800,571477182,850,850,850,850,105
20250227,104700,571387932,850,850,850,850,0
20250227,104600,571387932,850,848,850,847,25005
20250227,104500,550172845,848,848,848,848,300
20250227,104400,549918445,848,848,848,848,8
20250227,104300,549911661,848,848,850,848,2862
20250227,104200,547484567,850,851,851,848,10927
20250227,104100,538202473,854,854,854,854,0
20250227,104000,538202473,854,854,854,854,17
20250227,103900,538187955,854,854,854,854,800
20250227,103800,537504755,854,854,854,854,500
20250227,103700,537077755,849,849,849,849,0
20250227,103600,537077755,849,851,851,849,1000
20250227,103500,536227962,851,852,852,851,1620
20250227,103400,534848687,853,853,853,853,0
20250227,103300,534848687,853,854,854,853,2387
20250227,103200,532811887,852,852,852,852,1784
20250227,103100,531291919,854,852,854,852,444
20250227,103000,530913189,852,848,852,847,1474
20250227,102900,529661861,849,854,854,849,3987
20250227,102800,526272494,852,852,852,852,307
20250227,102700,526010930,857,857,857,857,0
20250227,102600,526010930,857,857,857,857,2
20250227,102500,526009216,857,857,857,857,501
20250227,102400,525579859,856,852,856,851,2475
20250227,102300,523471877,856,857,857,856,7
20250227,102200,523465884,852,857,857,852,1319
20250227,102100,522341545,857,857,857,857,2
20250227,102000,522339831,857,857,857,857,14
20250227,101900,522327833,857,856,857,852,751
20250227,101800,521684659,856,852,856,852,502
20250227,101700,521256951,852,852,852,852,5
20250227,101600,521252691,852,852,852,852,1116
20250227,101500,520301859,856,856,856,856,0
20250227,101400,520301859,856,856,856,856,4
20250227,101300,520298435,856,856,856,856,1841
20250227,101200,518722539,856,853,856,853,2615
20250227,101100,516490189,855,854,856,853,154
20250227,101000,516358780,856,855,856,855,902
20250227,100900,515587569,856,853,856,853,203
20250227,100800,515414101,853,852,856,852,4116
20250227,100700,511906145,852,853,853,852,837
20250227,100600,511192990,853,856,856,853,4336
20250227,100500,507492741,855,856,856,855,1098
20250227,100400,506553903,856,856,856,856,4
20250227,100300,506550479,857,857,857,857,30
20250227,100200,506524769,857,853,858,853,3295
20250227,100100,503711779,854,857,857,854,1958
20250227,100000,502038470,857,857,857,857,1636
20250227,095900,500636418,857,858,858,857,70
20250227,095800,500576398,859,855,859,853,1335
20250227,095700,499435165,857,862,862,851,6385
20250227,095600,493981248,862,863,863,859,8634
20250227,095500,486547599,866,863,866,863,1852
20250227,095400,484949317,863,864,867,863,1818
20250227,095300,483378794,867,866,868,865,3854
20250227,095200,480041918,870,870,876,867,7740
20250227,095100,473326777,876,870,876,867,3300
20250227,095000,470455577,868,879,880,868,30278
20250227,094900,444051248,876,875,876,873,4179
20250227,094800,440393939,876,881,881,876,10265
20250227,094700,431374095,880,880,880,880,5610
20250227,094600,426437295,880,879,880,873,2249
20250227,094500,424467314,880,879,880,879,1130
20250227,094400,423472918,879,877,880,872,2589
20250227,094300,421200054,877,874,877,871,1162
20250227,094200,420182204,871,876,876,870,2295
20250227,094100,418176219,876,873,876,870,16457
20250227,094000,403817210,873,876,876,873,5740
20250227,093900,398802547,875,880,880,875,19326
20250227,093800,381832544,880,880,881,879,2529
20250227,093700,379608671,880,881,882,878,8235
20250227,093600,372369470,881,884,888,881,8226
20250227,093500,365091096,884,888,888,884,3503
20250227,093400,361985024,889,885,890,883,38504
20250227,093300,327796317,885,884,885,882,16046
20250227,093200,313610967,883,871,883,871,56527
20250227,093100,263993273,871,872,874,867,2976
20250227,093000,261394684,872,867,873,867,5345
20250227,092900,256739075,867,873,875,867,19187
20250227,092800,240009975,873,873,873,873,308
20250227,092700,239741091,873,871,874,870,20595
20250227,092600,221786534,870,855,870,855,28757
20250227,092500,197005498,854,844,854,844,28887
20250227,092400,172475190,844,844,844,843,1858
20250227,092300,170907084,843,840,844,840,2671
20250227,092200,168657901,843,840,843,840,7761
20250227,092100,162122972,841,840,842,840,10138
20250227,092000,153589154,841,840,842,840,10056
20250227,091900,145130029,840,832,840,832,4572
20250227,091800,141316585,834,831,835,831,2625
20250227,091700,139127458,835,836,836,831,5142
20250227,091600,134841093,839,842,842,836,6812
20250227,091500,129132261,842,842,842,840,1109
20250227,091400,128199483,842,840,843,838,1566
20250227,091300,126885458,838,835,838,835,4231
20250227,091200,123350118,838,843,843,834,5719
20250227,091100,118572861,838,835,843,835,1960
20250227,091000,116933801,843,846,846,835,11994
20250227,090900,106893252,846,843,847,840,16769
20250227,090800,92785769,843,843,845,842,15286
20250227,090700,79900421,849,844,849,841,14398
20250227,090600,67768386,851,851,851,845,26835
20250227,090500,45080786,850,855,856,850,5738
20250227,090400,40192182,855,855,856,852,5523
20250227,090300,35471252,855,851,855,851,16
20250227,090200,35457632,856,852,857,851,6904
20250227,090100,29563014,857,864,864,852,8160
20250227,090000,22589407,861,872,872,860,26094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190500 874352293 837 837 837 837 3339
3 20250227 190400 874352293 837 837 837 837 0
4 20250227 190300 874352293 837 837 837 837 0
5 20250227 190200 874352293 837 837 837 837 0
6 20250227 190100 874352293 837 837 837 837 0
7 20250227 190000 874352293 837 837 837 837 0
8 20250227 185900 874352293 837 837 837 837 0
9 20250227 185800 874352293 837 837 837 837 0
10 20250227 185700 874352293 837 837 837 837 0
11 20250227 185600 874352293 837 837 837 837 0
12 20250227 185500 874352293 837 837 837 837 0
13 20250227 185400 874352293 837 837 837 837 0
14 20250227 185300 874352293 837 837 837 837 0
15 20250227 185200 874352293 837 837 837 837 0
16 20250227 185100 874352293 837 837 837 837 0
17 20250227 185000 874352293 837 837 837 837 0
18 20250227 184900 874352293 837 837 837 837 0
19 20250227 184800 874352293 837 837 837 837 0
20 20250227 184700 874352293 837 837 837 837 0
21 20250227 184600 874352293 837 837 837 837 0
22 20250227 184500 874352293 837 837 837 837 0
23 20250227 184400 874352293 837 837 837 837 0
24 20250227 184300 874352293 837 837 837 837 0
25 20250227 184200 874352293 837 837 837 837 0
26 20250227 184100 874352293 837 837 837 837 0
27 20250227 184000 874352293 837 837 837 837 0
28 20250227 183900 874352293 837 837 837 837 0
29 20250227 183800 874352293 837 837 837 837 0
30 20250227 183700 874352293 837 837 837 837 0
31 20250227 183600 874352293 837 837 837 837 0
32 20250227 183500 874352293 837 837 837 837 3339
33 20250227 183400 874352293 837 837 837 837 0
34 20250227 183300 874352293 837 837 837 837 0
35 20250227 183200 874352293 837 837 837 837 0
36 20250227 183100 874352293 837 837 837 837 0
37 20250227 183000 874352293 837 837 837 837 0
38 20250227 182900 874352293 837 837 837 837 0
39 20250227 182800 874352293 837 837 837 837 0
40 20250227 182700 874352293 837 837 837 837 0
41 20250227 182600 874352293 837 837 837 837 0
42 20250227 182500 874352293 837 837 837 837 0
43 20250227 182400 874352293 837 837 837 837 0
44 20250227 182300 874352293 837 837 837 837 0
45 20250227 182200 874352293 837 837 837 837 0
46 20250227 182100 874352293 837 837 837 837 0
47 20250227 182000 874352293 837 837 837 837 0
48 20250227 181900 874352293 837 837 837 837 0
49 20250227 181800 874352293 837 837 837 837 0
50 20250227 181700 874352293 837 837 837 837 0
51 20250227 181600 874352293 837 837 837 837 0
52 20250227 181500 874352293 837 837 837 837 0
53 20250227 181400 874352293 837 837 837 837 0
54 20250227 181300 874352293 837 837 837 837 0
55 20250227 181200 874352293 837 837 837 837 0
56 20250227 181100 874352293 837 837 837 837 0
57 20250227 181000 874352293 837 837 837 837 0
58 20250227 180900 874352293 837 837 837 837 0
59 20250227 180800 874352293 837 837 837 837 0
60 20250227 180700 874352293 837 837 837 837 0
61 20250227 180600 874352293 837 837 837 837 0
62 20250227 180500 874352293 837 837 837 837 3339
63 20250227 180400 874352293 837 837 837 837 0
64 20250227 180300 874352293 837 837 837 837 0
65 20250227 180200 874352293 837 837 837 837 0
66 20250227 180100 874352293 837 837 837 837 0
67 20250227 180000 874352293 837 837 837 837 0
68 20250227 175900 874352293 837 837 837 837 0
69 20250227 175800 874352293 837 837 837 837 0
70 20250227 175700 874352293 837 837 837 837 0
71 20250227 175600 874352293 837 837 837 837 0
72 20250227 175500 874352293 837 837 837 837 0
73 20250227 175400 874352293 837 837 837 837 0
74 20250227 175300 874352293 837 837 837 837 0
75 20250227 175200 874352293 837 837 837 837 0
76 20250227 175100 874352293 837 837 837 837 0
77 20250227 175000 874352293 837 837 837 837 0
78 20250227 174900 874352293 837 837 837 837 0
79 20250227 174800 874352293 837 837 837 837 0
80 20250227 174700 874352293 837 837 837 837 0
81 20250227 174600 874352293 837 837 837 837 0
82 20250227 174500 874352293 837 837 837 837 0
83 20250227 174400 874352293 837 837 837 837 0
84 20250227 174300 874352293 837 837 837 837 0
85 20250227 174200 874352293 837 837 837 837 0
86 20250227 174100 874352293 837 837 837 837 0
87 20250227 174000 874352293 837 837 837 837 0
88 20250227 173900 874352293 837 837 837 837 0
89 20250227 173800 874352293 837 837 837 837 0
90 20250227 173700 874352293 837 837 837 837 0
91 20250227 173600 874352293 837 837 837 837 0
92 20250227 173500 874352293 837 837 837 837 3339
93 20250227 173400 874352293 837 837 837 837 0
94 20250227 173300 874352293 837 837 837 837 0
95 20250227 173200 874352293 837 837 837 837 0
96 20250227 173100 874352293 837 837 837 837 0
97 20250227 173000 874352293 837 837 837 837 0
98 20250227 172900 874352293 837 837 837 837 0
99 20250227 172800 874352293 837 837 837 837 0
100 20250227 172700 874352293 837 837 837 837 0
101 20250227 172600 874352293 837 837 837 837 0
102 20250227 172500 874352293 837 837 837 837 0
103 20250227 172400 874352293 837 837 837 837 0
104 20250227 172300 874352293 837 837 837 837 0
105 20250227 172200 874352293 837 837 837 837 0
106 20250227 172100 874352293 837 837 837 837 0
107 20250227 172000 874352293 837 837 837 837 0
108 20250227 171900 874352293 837 837 837 837 0
109 20250227 171800 874352293 837 837 837 837 0
110 20250227 171700 874352293 837 837 837 837 0
111 20250227 171600 874352293 837 837 837 837 0
112 20250227 171500 874352293 837 837 837 837 0
113 20250227 171400 874352293 837 837 837 837 0
114 20250227 171300 874352293 837 837 837 837 0
115 20250227 171200 874352293 837 837 837 837 0
116 20250227 171100 874352293 837 837 837 837 0
117 20250227 171000 874352293 837 837 837 837 0
118 20250227 170900 874352293 837 837 837 837 0
119 20250227 170800 874352293 837 837 837 837 0
120 20250227 170700 874352293 837 837 837 837 0
121 20250227 170600 874352293 837 837 837 837 0
122 20250227 170500 874352293 837 837 837 837 3339
123 20250227 170400 874352293 837 837 837 837 0
124 20250227 170300 874352293 837 837 837 837 0
125 20250227 170200 874352293 837 837 837 837 0
126 20250227 170100 874352293 837 837 837 837 0
127 20250227 170000 874352293 837 837 837 837 0
128 20250227 165900 874352293 837 837 837 837 0
129 20250227 165800 874352293 837 837 837 837 0
130 20250227 165700 874352293 837 837 837 837 0
131 20250227 165600 874352293 837 837 837 837 0
132 20250227 165500 874352293 837 837 837 837 0
133 20250227 165400 874352293 837 837 837 837 0
134 20250227 165300 874352293 837 837 837 837 0
135 20250227 165200 874352293 837 837 837 837 0
136 20250227 165100 874352293 837 837 837 837 0
137 20250227 165000 874352293 837 837 837 837 0
138 20250227 164900 874352293 837 837 837 837 0
139 20250227 164800 874352293 837 837 837 837 0
140 20250227 164700 874352293 837 837 837 837 0
141 20250227 164600 874352293 837 837 837 837 0
142 20250227 164500 874352293 837 837 837 837 0
143 20250227 164400 874352293 837 837 837 837 0
144 20250227 164300 874352293 837 837 837 837 0
145 20250227 164200 874352293 837 837 837 837 0
146 20250227 164100 874352293 837 837 837 837 0
147 20250227 164000 874352293 837 837 837 837 0
148 20250227 163900 874352293 837 837 837 837 0
149 20250227 163800 874352293 837 837 837 837 0
150 20250227 163700 874352293 837 837 837 837 0
151 20250227 163600 874352293 837 837 837 837 0
152 20250227 163500 874352293 837 837 837 837 3339
153 20250227 163400 874352293 837 837 837 837 0
154 20250227 163300 874352293 837 837 837 837 0
155 20250227 163200 874352293 837 837 837 837 0
156 20250227 163100 874352293 837 837 837 837 0
157 20250227 163000 874352293 837 837 837 837 0
158 20250227 162900 874352293 837 837 837 837 0
159 20250227 162800 874352293 837 837 837 837 0
160 20250227 162700 874352293 837 837 837 837 0
161 20250227 162600 874352293 837 837 837 837 0
162 20250227 162500 874352293 837 837 837 837 0
163 20250227 162400 874352293 837 837 837 837 0
164 20250227 162300 874352293 837 837 837 837 0
165 20250227 162200 874352293 837 837 837 837 0
166 20250227 162100 874352293 837 837 837 837 0
167 20250227 162000 874352293 837 837 837 837 0
168 20250227 161900 874352293 837 837 837 837 0
169 20250227 161800 874352293 837 837 837 837 0
170 20250227 161700 874352293 837 837 837 837 0
171 20250227 161600 874352293 837 837 837 837 0
172 20250227 161500 874352293 837 837 837 837 0
173 20250227 161400 874352293 837 837 837 837 0
174 20250227 161300 874352293 837 837 837 837 0
175 20250227 161200 874352293 837 837 837 837 0
176 20250227 161100 874352293 837 837 837 837 0
177 20250227 161000 874352293 837 837 837 837 0
178 20250227 160900 874352293 837 837 837 837 0
179 20250227 160800 874352293 837 837 837 837 0
180 20250227 160700 874352293 837 837 837 837 0
181 20250227 160600 874352293 837 837 837 837 0
182 20250227 160500 874352293 837 837 837 837 3339
183 20250227 160400 874352293 837 837 837 837 0
184 20250227 160300 874352293 837 837 837 837 0
185 20250227 160200 874352293 837 837 837 837 0
186 20250227 160100 874352293 837 837 837 837 0
187 20250227 160000 874352293 837 837 837 837 0
188 20250227 155900 874352293 837 837 837 837 0
189 20250227 155800 874352293 837 837 837 837 0
190 20250227 155700 874352293 837 837 837 837 0
191 20250227 155600 874352293 837 837 837 837 0
192 20250227 155500 874352293 837 837 837 837 0
193 20250227 155400 874352293 837 837 837 837 0
194 20250227 155300 874352293 837 837 837 837 0
195 20250227 155200 874352293 837 837 837 837 0
196 20250227 155100 874352293 837 837 837 837 0
197 20250227 155000 874352293 837 837 837 837 0
198 20250227 154900 874352293 837 837 837 837 0
199 20250227 154800 874352293 837 837 837 837 0
200 20250227 154700 874352293 837 837 837 837 0
201 20250227 154600 874352293 837 837 837 837 0
202 20250227 154500 874352293 837 837 837 837 0
203 20250227 154400 874352293 837 837 837 837 0
204 20250227 154300 874352293 837 837 837 837 0
205 20250227 154200 874352293 837 837 837 837 0
206 20250227 154100 874352293 837 837 837 837 0
207 20250227 154000 874352293 837 837 837 837 0
208 20250227 153900 874352293 837 837 837 837 0
209 20250227 153800 874352293 837 837 837 837 0
210 20250227 153700 874352293 837 837 837 837 0
211 20250227 153600 874352293 837 837 837 837 0
212 20250227 153500 874352293 837 837 837 837 3339
213 20250227 153400 874352293 837 837 837 837 0
214 20250227 153300 874352293 837 837 837 837 0
215 20250227 153200 874352293 837 837 837 837 0
216 20250227 153100 874352293 837 837 837 837 0
217 20250227 153000 874352293 837 837 837 837 3339
218 20250227 152900 871557550 839 839 839 839 0
219 20250227 152800 871557550 839 839 839 839 0
220 20250227 152700 871557550 839 839 839 839 0
221 20250227 152600 871557550 839 839 839 839 0
222 20250227 152500 871557550 839 839 839 839 0
223 20250227 152400 871557550 839 839 839 839 0
224 20250227 152300 871557550 839 839 839 839 0
225 20250227 152200 871557550 839 839 839 839 0
226 20250227 152100 871557550 839 839 839 839 0
227 20250227 152000 871557550 839 839 839 839 0
228 20250227 151900 871557550 839 838 839 838 4049
229 20250227 151800 868164487 838 837 838 837 1200
230 20250227 151700 867159387 837 837 837 837 2070
231 20250227 151600 865426797 836 835 836 835 1794
232 20250227 151500 863927807 834 834 834 834 194
233 20250227 151400 863766011 835 835 835 833 164
234 20250227 151300 863629193 835 835 835 835 0
235 20250227 151200 863629193 835 835 835 835 123
236 20250227 151100 863526488 835 835 835 835 119
237 20250227 151000 863427123 835 835 835 834 1633
238 20250227 150900 862063796 834 835 835 834 540
239 20250227 150800 861613386 835 835 835 835 7
240 20250227 150700 861607541 833 835 835 833 1004
241 20250227 150600 860771201 835 835 835 835 0
242 20250227 150500 860771201 835 835 835 835 1
243 20250227 150400 860770366 833 833 833 833 0
244 20250227 150300 860770366 833 834 834 833 401
245 20250227 150200 860436323 834 834 834 834 0
246 20250227 150100 860436323 834 834 835 834 7119
247 20250227 150000 854497966 834 834 834 834 540
248 20250227 145900 854047606 835 835 835 835 0
249 20250227 145800 854047606 835 835 835 835 0
250 20250227 145700 854047606 835 835 835 835 100
251 20250227 145600 853964106 835 835 835 835 5
252 20250227 145500 853959931 835 835 835 835 1
253 20250227 145400 853959096 834 834 834 834 0
254 20250227 145300 853959096 834 834 834 834 3882
255 20250227 145200 850721508 833 833 833 833 0
256 20250227 145100 850721508 833 833 833 833 300
257 20250227 145000 850471608 836 833 836 833 303
258 20250227 144900 850219200 834 835 836 834 567
259 20250227 144800 849745719 835 835 835 835 50
260 20250227 144700 849703969 835 835 835 835 0
261 20250227 144600 849703969 835 835 835 835 0
262 20250227 144500 849703969 835 833 835 833 2222
263 20250227 144400 847850044 833 832 833 832 1049
264 20250227 144300 846977227 833 833 833 833 1
265 20250227 144200 846976394 834 832 834 832 1371
266 20250227 144100 845835720 832 832 832 832 113
267 20250227 144000 845741704 832 831 832 831 210
268 20250227 143900 845566994 832 832 832 832 30
269 20250227 143800 845542034 832 832 832 832 0
270 20250227 143700 845542034 832 830 832 830 1526
271 20250227 143600 844274242 829 829 829 828 701
272 20250227 143500 843693703 828 831 831 828 3914
273 20250227 143400 840447509 831 831 831 831 2053
274 20250227 143300 838741466 833 833 833 833 1
275 20250227 143200 838740633 831 832 832 831 6085
276 20250227 143100 833680213 833 832 833 832 614
277 20250227 143000 833168754 833 833 833 833 11
278 20250227 142900 833159591 833 833 833 833 5
279 20250227 142800 833155426 832 832 832 832 0
280 20250227 142700 833155426 832 832 832 832 241
281 20250227 142600 832954914 833 833 833 833 0
282 20250227 142500 832954914 833 833 833 833 0
283 20250227 142400 832954914 833 834 834 832 467
284 20250227 142300 832565906 833 833 833 833 1274
285 20250227 142200 831504664 832 832 832 832 0
286 20250227 142100 831504664 832 832 832 832 0
287 20250227 142000 831504664 832 832 833 832 620
288 20250227 141900 830988819 832 832 832 832 0
289 20250227 141800 830988819 832 832 832 832 408
290 20250227 141700 830649363 832 832 832 832 60
291 20250227 141600 830599443 837 830 837 830 2
292 20250227 141500 830597776 830 837 839 829 42191
293 20250227 141400 795477650 837 836 837 836 901
294 20250227 141300 794723518 837 840 840 837 2185
295 20250227 141200 792894090 837 837 837 837 1
296 20250227 141100 792893253 837 840 840 837 3501
297 20250227 141000 789955413 838 838 838 838 18
298 20250227 140900 789940329 837 837 837 837 77
299 20250227 140800 789875880 836 838 838 836 4015
300 20250227 140700 786515321 838 838 838 838 82
301 20250227 140600 786446605 837 837 837 837 0
302 20250227 140500 786446605 837 837 837 837 2
303 20250227 140400 786444931 837 837 837 837 278
304 20250227 140300 786212245 840 838 840 838 1401
305 20250227 140200 785038205 839 839 839 839 5100
306 20250227 140100 780759305 840 842 842 840 101
307 20250227 140000 780674463 838 842 842 838 3
308 20250227 135900 780671941 842 839 842 839 101
309 20250227 135800 780587144 839 839 839 839 0
310 20250227 135700 780587144 839 839 839 839 33
311 20250227 135600 780559457 839 839 839 839 1893
312 20250227 135500 778971230 839 839 839 839 3317
313 20250227 135400 776188267 837 837 837 837 0
314 20250227 135300 776188267 837 837 837 837 6
315 20250227 135200 776183245 837 836 837 836 2520
316 20250227 135100 774074025 836 836 836 836 120
317 20250227 135000 773973705 838 838 838 838 0
318 20250227 134900 773973705 838 838 838 838 0
319 20250227 134800 773973705 838 838 838 838 1
320 20250227 134700 773972867 839 839 839 839 1
321 20250227 134600 773972028 836 836 839 836 1875
322 20250227 134500 772403028 841 841 841 841 0
323 20250227 134400 772403028 841 841 841 841 1
324 20250227 134300 772402187 837 837 837 837 5000
325 20250227 134200 768217187 836 836 836 836 0
326 20250227 134100 768217187 836 836 836 836 3
327 20250227 134000 768214679 836 836 836 836 881
328 20250227 133900 767478163 836 836 836 836 5
329 20250227 133800 767473983 836 838 838 836 37365
330 20250227 133700 736202186 838 838 838 838 97
331 20250227 133600 736120900 838 838 838 838 0
332 20250227 133500 736120900 838 838 838 838 0
333 20250227 133400 736120900 838 838 838 838 10
334 20250227 133300 736112520 837 838 838 837 402
335 20250227 133200 735775880 840 840 840 840 1004
336 20250227 133100 734932520 838 838 838 837 15
337 20250227 133000 734919955 841 841 841 841 0
338 20250227 132900 734919955 841 841 841 841 0
339 20250227 132800 734919955 841 841 841 841 0
340 20250227 132700 734919955 841 841 841 841 0
341 20250227 132600 734919955 841 841 841 841 1
342 20250227 132500 734919114 837 837 837 837 0
343 20250227 132400 734919114 837 837 837 837 0
344 20250227 132300 734919114 837 837 837 837 25
345 20250227 132200 734898189 837 837 837 837 0
346 20250227 132100 734898189 837 837 837 836 1050
347 20250227 132000 734020339 837 837 837 837 1826
348 20250227 131900 732491977 838 842 842 838 319
349 20250227 131800 732224579 842 842 842 842 1
350 20250227 131700 732223737 840 840 840 840 1500
351 20250227 131600 730963737 842 842 842 842 0
352 20250227 131500 730963737 842 840 842 838 3501
353 20250227 131400 728029893 838 838 838 838 0
354 20250227 131300 728029893 838 838 838 838 5
355 20250227 131200 728025703 840 839 840 839 294
356 20250227 131100 727778744 840 840 840 840 210
357 20250227 131000 727602344 840 840 840 840 150
358 20250227 130900 727476344 840 840 840 840 540
359 20250227 130800 727022744 840 840 840 840 0
360 20250227 130700 727022744 840 840 840 840 1
361 20250227 130600 727021904 839 840 840 839 312
362 20250227 130500 726759894 841 841 841 841 0
363 20250227 130400 726759894 841 841 841 841 11
364 20250227 130300 726750643 838 840 840 838 1710
365 20250227 130200 725317559 841 841 841 841 143
366 20250227 130100 725197296 839 840 840 839 2005
367 20250227 130000 723515096 841 842 842 840 1044
368 20250227 125900 722636492 843 843 843 843 0
369 20250227 125800 722636492 843 842 843 842 1588
370 20250227 125700 721299099 840 840 840 840 0
371 20250227 125600 721299099 840 840 840 840 0
372 20250227 125500 721299099 840 840 840 840 0
373 20250227 125400 721299099 840 840 840 840 1766
374 20250227 125300 719815659 840 840 840 840 0
375 20250227 125200 719815659 840 840 840 840 1900
376 20250227 125100 718219659 840 840 840 840 0
377 20250227 125000 718219659 840 840 840 840 477
378 20250227 124900 717818979 841 841 841 841 1683
379 20250227 124800 716403576 839 840 840 839 171
380 20250227 124700 716259995 841 841 841 841 46
381 20250227 124600 716221309 841 841 841 841 0
382 20250227 124500 716221309 841 841 841 841 51
383 20250227 124400 716178418 837 837 837 837 1
384 20250227 124300 716177581 841 841 841 841 1
385 20250227 124200 716176740 837 837 837 837 13
386 20250227 124100 716165859 837 837 837 837 0
387 20250227 124000 716165859 837 837 837 837 19
388 20250227 123900 716149956 841 840 841 840 4764
389 20250227 123800 712148195 840 840 840 840 8
390 20250227 123700 712141475 840 840 840 840 1
391 20250227 123600 712140635 840 840 840 840 3
392 20250227 123500 712138115 836 837 837 836 60
393 20250227 123400 712087937 836 836 836 836 0
394 20250227 123300 712087937 836 836 836 836 1374
395 20250227 123200 710939273 837 837 837 837 1000
396 20250227 123100 710102273 840 840 840 840 10
397 20250227 123000 710093873 840 840 840 840 5
398 20250227 122900 710089673 840 840 840 840 0
399 20250227 122800 710089673 840 840 840 840 5
400 20250227 122700 710085473 840 840 840 840 15
401 20250227 122600 710072873 840 840 840 840 0
402 20250227 122500 710072873 840 840 840 840 0
403 20250227 122400 710072873 840 840 840 840 8
404 20250227 122300 710066153 840 840 840 840 55
405 20250227 122200 710019953 840 836 840 836 3501
406 20250227 122100 707093113 836 837 838 836 1650
407 20250227 122000 705713228 838 839 839 838 2093
408 20250227 121900 703958792 841 841 841 841 2
409 20250227 121800 703957110 841 841 841 841 0
410 20250227 121700 703957110 841 841 841 841 0
411 20250227 121600 703957110 841 841 841 840 507
412 20250227 121500 703531223 841 841 841 841 0
413 20250227 121400 703531223 841 840 841 840 3
414 20250227 121300 703528701 840 840 840 840 1
415 20250227 121200 703527861 838 838 838 838 0
416 20250227 121100 703527861 838 839 839 838 99
417 20250227 121000 703444809 839 839 839 839 6
418 20250227 120900 703439775 839 839 839 839 0
419 20250227 120800 703439775 839 840 840 839 1500
420 20250227 120700 702180775 840 840 840 840 0
421 20250227 120600 702180775 840 842 842 840 518
422 20250227 120500 701745619 842 842 842 842 66
423 20250227 120400 701690047 842 842 842 842 2
424 20250227 120300 701688363 836 836 836 836 0
425 20250227 120200 701688363 836 836 836 836 601
426 20250227 120100 701185927 836 836 836 836 117
427 20250227 120000 701088115 836 836 836 836 0
428 20250227 115900 701088115 836 838 838 836 3549
429 20250227 115800 698118099 837 837 837 837 0
430 20250227 115700 698118099 837 840 840 837 8063
431 20250227 115600 691353897 842 842 842 842 0
432 20250227 115500 691353897 842 842 842 842 1
433 20250227 115400 691353055 838 839 839 838 8973
434 20250227 115300 683826352 840 840 840 840 0
435 20250227 115200 683826352 840 840 840 840 0
436 20250227 115100 683826352 840 840 840 840 3000
437 20250227 115000 681306352 840 840 840 840 0
438 20250227 114900 681306352 840 840 840 840 10
439 20250227 114800 681297952 837 837 837 837 101
440 20250227 114700 681213415 838 842 842 838 10509
441 20250227 114600 672399613 842 842 842 842 10
442 20250227 114500 672391193 840 843 843 840 10001
443 20250227 114400 663990350 841 841 841 841 336
444 20250227 114300 663707774 840 840 840 840 0
445 20250227 114200 663707774 840 839 840 839 399
446 20250227 114100 663372901 839 839 839 839 4748
447 20250227 114000 659389329 839 839 839 839 12
448 20250227 113900 659379261 838 838 838 838 0
449 20250227 113800 659379261 838 838 838 838 1
450 20250227 113700 659378423 838 838 839 838 2124
451 20250227 113600 657598447 838 838 838 838 10
452 20250227 113500 657590067 838 838 838 838 1449
453 20250227 113400 656375805 839 839 839 839 405
454 20250227 113300 656036010 839 839 839 839 81
455 20250227 113200 655968051 838 838 838 838 0
456 20250227 113100 655968051 838 838 838 838 0
457 20250227 113000 655968051 838 838 838 838 518
458 20250227 112900 655533967 838 838 838 838 30
459 20250227 112800 655508827 838 838 838 838 72
460 20250227 112700 655448491 838 838 838 838 50
461 20250227 112600 655406591 836 837 837 836 4050
462 20250227 112500 652019932 837 837 838 837 308
463 20250227 112400 651762128 838 838 838 838 77
464 20250227 112300 651697602 838 838 838 838 3830
465 20250227 112200 648488062 839 839 839 839 918
466 20250227 112100 647717860 840 840 840 840 1
467 20250227 112000 647717020 840 840 840 840 10
468 20250227 111900 647708620 838 838 838 838 0
469 20250227 111800 647708620 838 838 838 838 0
470 20250227 111700 647708620 838 838 838 838 0
471 20250227 111600 647708620 838 838 838 838 0
472 20250227 111500 647708620 838 838 838 838 0
473 20250227 111400 647708620 838 838 838 838 5000
474 20250227 111300 643518620 838 838 838 838 0
475 20250227 111200 643518620 838 840 840 838 830
476 20250227 111100 642823020 838 838 838 838 0
477 20250227 111000 642823020 838 838 838 838 1800
478 20250227 110900 641314620 838 838 838 838 4
479 20250227 110800 641311268 840 840 840 840 1
480 20250227 110700 641310428 840 840 840 840 1200
481 20250227 110600 640302428 840 840 840 840 0
482 20250227 110500 640302428 840 840 840 840 710
483 20250227 110400 639706028 843 841 843 840 278
484 20250227 110300 639472396 841 843 843 841 675
485 20250227 110200 638903721 841 841 841 841 505
486 20250227 110100 638479016 841 836 841 836 482
487 20250227 110000 638074837 836 838 838 836 4764
488 20250227 105900 634089071 838 838 838 838 0
489 20250227 105800 634089071 838 839 839 838 11
490 20250227 105700 634079852 840 838 840 838 2002
491 20250227 105600 632402172 840 837 840 837 565
492 20250227 105500 631927872 843 843 843 843 10
493 20250227 105400 631919442 837 842 843 837 584
494 20250227 105300 631430009 843 838 843 837 505
495 20250227 105200 631007271 843 843 843 838 35
496 20250227 105100 630977847 835 844 844 835 64869
497 20250227 105000 576492581 845 849 849 845 4843
498 20250227 104900 572395182 850 850 850 850 1080
499 20250227 104800 571477182 850 850 850 850 105
500 20250227 104700 571387932 850 850 850 850 0
501 20250227 104600 571387932 850 848 850 847 25005
502 20250227 104500 550172845 848 848 848 848 300
503 20250227 104400 549918445 848 848 848 848 8
504 20250227 104300 549911661 848 848 850 848 2862
505 20250227 104200 547484567 850 851 851 848 10927
506 20250227 104100 538202473 854 854 854 854 0
507 20250227 104000 538202473 854 854 854 854 17
508 20250227 103900 538187955 854 854 854 854 800
509 20250227 103800 537504755 854 854 854 854 500
510 20250227 103700 537077755 849 849 849 849 0
511 20250227 103600 537077755 849 851 851 849 1000
512 20250227 103500 536227962 851 852 852 851 1620
513 20250227 103400 534848687 853 853 853 853 0
514 20250227 103300 534848687 853 854 854 853 2387
515 20250227 103200 532811887 852 852 852 852 1784
516 20250227 103100 531291919 854 852 854 852 444
517 20250227 103000 530913189 852 848 852 847 1474
518 20250227 102900 529661861 849 854 854 849 3987
519 20250227 102800 526272494 852 852 852 852 307
520 20250227 102700 526010930 857 857 857 857 0
521 20250227 102600 526010930 857 857 857 857 2
522 20250227 102500 526009216 857 857 857 857 501
523 20250227 102400 525579859 856 852 856 851 2475
524 20250227 102300 523471877 856 857 857 856 7
525 20250227 102200 523465884 852 857 857 852 1319
526 20250227 102100 522341545 857 857 857 857 2
527 20250227 102000 522339831 857 857 857 857 14
528 20250227 101900 522327833 857 856 857 852 751
529 20250227 101800 521684659 856 852 856 852 502
530 20250227 101700 521256951 852 852 852 852 5
531 20250227 101600 521252691 852 852 852 852 1116
532 20250227 101500 520301859 856 856 856 856 0
533 20250227 101400 520301859 856 856 856 856 4
534 20250227 101300 520298435 856 856 856 856 1841
535 20250227 101200 518722539 856 853 856 853 2615
536 20250227 101100 516490189 855 854 856 853 154
537 20250227 101000 516358780 856 855 856 855 902
538 20250227 100900 515587569 856 853 856 853 203
539 20250227 100800 515414101 853 852 856 852 4116
540 20250227 100700 511906145 852 853 853 852 837
541 20250227 100600 511192990 853 856 856 853 4336
542 20250227 100500 507492741 855 856 856 855 1098
543 20250227 100400 506553903 856 856 856 856 4
544 20250227 100300 506550479 857 857 857 857 30
545 20250227 100200 506524769 857 853 858 853 3295
546 20250227 100100 503711779 854 857 857 854 1958
547 20250227 100000 502038470 857 857 857 857 1636
548 20250227 095900 500636418 857 858 858 857 70
549 20250227 095800 500576398 859 855 859 853 1335
550 20250227 095700 499435165 857 862 862 851 6385
551 20250227 095600 493981248 862 863 863 859 8634
552 20250227 095500 486547599 866 863 866 863 1852
553 20250227 095400 484949317 863 864 867 863 1818
554 20250227 095300 483378794 867 866 868 865 3854
555 20250227 095200 480041918 870 870 876 867 7740
556 20250227 095100 473326777 876 870 876 867 3300
557 20250227 095000 470455577 868 879 880 868 30278
558 20250227 094900 444051248 876 875 876 873 4179
559 20250227 094800 440393939 876 881 881 876 10265
560 20250227 094700 431374095 880 880 880 880 5610
561 20250227 094600 426437295 880 879 880 873 2249
562 20250227 094500 424467314 880 879 880 879 1130
563 20250227 094400 423472918 879 877 880 872 2589
564 20250227 094300 421200054 877 874 877 871 1162
565 20250227 094200 420182204 871 876 876 870 2295
566 20250227 094100 418176219 876 873 876 870 16457
567 20250227 094000 403817210 873 876 876 873 5740
568 20250227 093900 398802547 875 880 880 875 19326
569 20250227 093800 381832544 880 880 881 879 2529
570 20250227 093700 379608671 880 881 882 878 8235
571 20250227 093600 372369470 881 884 888 881 8226
572 20250227 093500 365091096 884 888 888 884 3503
573 20250227 093400 361985024 889 885 890 883 38504
574 20250227 093300 327796317 885 884 885 882 16046
575 20250227 093200 313610967 883 871 883 871 56527
576 20250227 093100 263993273 871 872 874 867 2976
577 20250227 093000 261394684 872 867 873 867 5345
578 20250227 092900 256739075 867 873 875 867 19187
579 20250227 092800 240009975 873 873 873 873 308
580 20250227 092700 239741091 873 871 874 870 20595
581 20250227 092600 221786534 870 855 870 855 28757
582 20250227 092500 197005498 854 844 854 844 28887
583 20250227 092400 172475190 844 844 844 843 1858
584 20250227 092300 170907084 843 840 844 840 2671
585 20250227 092200 168657901 843 840 843 840 7761
586 20250227 092100 162122972 841 840 842 840 10138
587 20250227 092000 153589154 841 840 842 840 10056
588 20250227 091900 145130029 840 832 840 832 4572
589 20250227 091800 141316585 834 831 835 831 2625
590 20250227 091700 139127458 835 836 836 831 5142
591 20250227 091600 134841093 839 842 842 836 6812
592 20250227 091500 129132261 842 842 842 840 1109
593 20250227 091400 128199483 842 840 843 838 1566
594 20250227 091300 126885458 838 835 838 835 4231
595 20250227 091200 123350118 838 843 843 834 5719
596 20250227 091100 118572861 838 835 843 835 1960
597 20250227 091000 116933801 843 846 846 835 11994
598 20250227 090900 106893252 846 843 847 840 16769
599 20250227 090800 92785769 843 843 845 842 15286
600 20250227 090700 79900421 849 844 849 841 14398
601 20250227 090600 67768386 851 851 851 845 26835
602 20250227 090500 45080786 850 855 856 850 5738
603 20250227 090400 40192182 855 855 856 852 5523
604 20250227 090300 35471252 855 851 855 851 16
605 20250227 090200 35457632 856 852 857 851 6904
606 20250227 090100 29563014 857 864 864 852 8160
607 20250227 090000 22589407 861 872 872 860 26094